date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-02-04 09:30:00,37.98,38.12,37.88,38.11,22195.0,32.3263,32.4454,32.2411,32.4369,22195.0
2016-02-04 10:00:00,37.97,38.3,37.93,38.29,42694.0,32.3177,32.5986,32.2837,32.5901,42694.0
2016-02-04 10:30:00,38.26,38.33,38.19,38.24,22916.0,32.5646,32.6242,32.505,32.5476,22916.0
2016-02-04 11:00:00,38.26,38.26,37.7,37.85,142204.0,32.5646,32.5646,32.0879,32.2156,142204.0
2016-02-04 11:30:00,37.74,37.8,37.57,37.71,5183.0,32.122,32.1731,31.9773,32.0964,5183.0
2016-02-04 12:00:00,37.65,37.9,37.65,37.74,9048.0,32.0454,32.2582,32.0454,32.122,9048.0
2016-02-04 12:30:00,37.78,37.97,37.74,37.81,59054.0,32.156,32.3177,32.122,32.1816,59054.0
2016-02-04 13:00:00,37.81,37.97,37.81,37.89,5100.0,32.1816,32.3177,32.1816,32.2497,5100.0
2016-02-04 13:30:00,37.88,37.92,37.67,37.76,5750.0,32.2411,32.2752,32.0624,32.139,5750.0
2016-02-04 14:00:00,37.77,37.77,37.64,37.69,7197.0,32.1475,32.1475,32.0369,32.0794,7197.0
2016-02-04 14:30:00,37.63,37.71,37.6,37.71,14111.0,32.0284,32.0964,32.0028,32.0964,14111.0
2016-02-04 15:00:00,37.7,37.78,37.66,37.7,13762.0,32.0879,32.156,32.0539,32.0879,13762.0
2016-02-04 15:30:00,37.68,37.79,37.6,37.74,59331.0,32.0709,32.1645,32.0028,32.122,59331.0
2016-02-05 09:30:00,37.93,37.93,37.76,37.81,58712.0,32.2837,32.2837,32.139,32.1816,58712.0
2016-02-05 10:00:00,37.84,37.89,37.58,37.61,8851.0,32.2071,32.2497,31.9858,32.0113,8851.0
2016-02-05 10:30:00,37.59,37.74,37.57,37.6,83700.0,31.9943,32.122,31.9773,32.0028,83700.0
2016-02-05 11:00:00,37.64,37.68,37.4,37.49,34374.0,32.0369,32.0709,31.8326,31.9092,34374.0
2016-02-05 11:30:00,37.52,37.58,37.47,37.54,6604.0,31.9347,31.9858,31.8922,31.9518,6604.0
2016-02-05 12:00:00,37.56,37.61,37.44,37.52,30587.0,31.9688,32.0113,31.8666,31.9347,30587.0
2016-02-05 12:30:00,37.51,37.59,37.44,37.46,22599.0,31.9262,31.9943,31.8666,31.8837,22599.0
2016-02-05 13:00:00,37.49,37.53,37.43,37.5,6418.0,31.9092,31.9432,31.8581,31.9177,6418.0
2016-02-05 13:30:00,37.5,37.5,37.32,37.39,23700.0,31.9177,31.9177,31.7645,31.8241,23700.0
2016-02-05 14:00:00,37.37,37.4,37.25,37.25,16914.0,31.8071,31.8326,31.7049,31.7049,16914.0
2016-02-05 14:30:00,37.28,37.35,37.24,37.31,9331.0,31.7305,31.79,31.6964,31.756,9331.0
2016-02-05 15:00:00,37.26,37.36,37.18,37.32,14373.0,31.7134,31.7986,31.6453,31.7645,14373.0
2016-02-05 15:30:00,37.32,37.36,37.2,37.36,100359.0,31.7645,31.7986,31.6624,31.7986,100359.0
2016-02-08 09:30:00,36.8,36.86,36.58,36.68,36794.0,31.3219,31.373,31.1347,31.2198,36794.0
2016-02-08 10:00:00,36.68,36.76,36.55,36.59,18230.0,31.2198,31.2879,31.1091,31.1432,18230.0
2016-02-08 10:30:00,36.6,36.77,36.6,36.66,19762.0,31.1517,31.2964,31.1517,31.2028,19762.0
2016-02-08 11:00:00,36.69,36.69,36.47,36.61,264900.0,31.2283,31.2283,31.041,31.1602,264900.0
2016-02-08 11:30:00,36.6,36.6,36.37,36.57,100464.0,31.1517,31.1517,30.9559,31.1262,100464.0
2016-02-08 12:00:00,36.6,36.61,36.49,36.51,79664.0,31.1517,31.1602,31.0581,31.0751,79664.0
2016-02-08 12:30:00,36.49,36.56,36.4,36.43,48656.0,31.0581,31.1176,30.9815,31.007,48656.0
2016-02-08 13:00:00,36.42,36.44,36.29,36.36,63594.0,30.9985,31.0155,30.8878,30.9474,63594.0
2016-02-08 13:30:00,36.36,36.4,36.18,36.21,35672.0,30.9474,30.9815,30.7942,30.8197,35672.0
2016-02-08 14:00:00,36.2,36.29,36.12,36.16,16700.0,30.8112,30.8878,30.7431,30.7772,16700.0
2016-02-08 14:30:00,36.17,36.28,36.09,36.21,42469.0,30.7857,30.8793,30.7176,30.8197,42469.0
2016-02-08 15:00:00,36.21,36.46,36.2,36.43,59130.0,30.8197,31.0325,30.8112,31.007,59130.0
2016-02-08 15:30:00,36.43,36.73,36.43,36.58,62238.0,31.007,31.2623,31.007,31.1347,62238.0
2016-02-09 09:30:00,36.0,36.53,35.97,36.32,48814.0,30.641,31.0921,30.6155,30.9134,48814.0
2016-02-09 10:00:00,36.3,36.52,36.05,36.06,559557.0,30.8963,31.0836,30.6836,30.6921,559557.0
2016-02-09 10:30:00,36.06,36.07,35.82,35.85,262105.0,30.6921,30.7006,30.4878,30.5133,262105.0
2016-02-09 11:00:00,35.94,36.22,35.94,36.21,50201.0,30.5899,30.8283,30.5899,30.8197,50201.0
2016-02-09 11:30:00,36.18,36.18,35.99,35.99,26942.0,30.7942,30.7942,30.6325,30.6325,26942.0
2016-02-09 12:00:00,36.01,36.06,35.92,36.02,38274.0,30.6495,30.6921,30.5729,30.658,38274.0
2016-02-09 12:30:00,35.96,36.05,35.94,35.94,6407.0,30.607,30.6836,30.5899,30.5899,6407.0
2016-02-09 13:00:00,35.97,35.97,35.8,35.88,23253.0,30.6155,30.6155,30.4708,30.5389,23253.0
2016-02-09 13:30:00,35.87,36.04,35.86,35.98,3234.0,30.5304,30.675,30.5218,30.624,3234.0
2016-02-09 14:00:00,36.04,36.15,36.02,36.02,8905.0,30.675,30.7687,30.658,30.658,8905.0
2016-02-09 14:30:00,36.04,36.26,36.04,36.24,13206.0,30.675,30.8623,30.675,30.8453,13206.0
2016-02-09 15:00:00,36.24,36.47,36.13,36.2,58489.0,30.8453,31.041,30.7516,30.8112,58489.0
2016-02-09 15:30:00,36.19,36.32,36.03,36.05,699517.0,30.8027,30.9134,30.6665,30.6836,699517.0
2016-02-10 09:30:00,36.52,36.89,36.52,36.89,121789.0,31.0836,31.3985,31.0836,31.3985,121789.0
2016-02-10 10:00:00,36.85,36.98,36.75,36.93,41008.0,31.3645,31.4751,31.2794,31.4326,41008.0
2016-02-10 10:30:00,36.94,37.11,36.67,36.74,123801.0,31.4411,31.5858,31.2113,31.2708,123801.0
2016-02-10 11:00:00,36.72,36.83,36.68,36.68,24416.0,31.2538,31.3474,31.2198,31.2198,24416.0
2016-02-10 11:30:00,36.68,36.93,36.6,36.91,105540.0,31.2198,31.4326,31.1517,31.4155,105540.0
2016-02-10 12:00:00,36.93,36.97,36.75,36.9,41609.0,31.4326,31.4666,31.2794,31.407,41609.0
2016-02-10 12:30:00,36.92,36.92,36.79,36.92,35247.0,31.424,31.424,31.3134,31.424,35247.0
2016-02-10 13:00:00,36.93,36.93,36.69,36.73,34007.0,31.4326,31.4326,31.2283,31.2623,34007.0
2016-02-10 13:30:00,36.73,36.8,36.69,36.72,29290.0,31.2623,31.3219,31.2283,31.2538,29290.0
2016-02-10 14:00:00,36.72,36.75,36.6,36.66,30543.0,31.2538,31.2794,31.1517,31.2028,30543.0
2016-02-10 14:30:00,36.67,36.7,36.48,36.54,69546.0,31.2113,31.2368,31.0495,31.1006,69546.0
2016-02-10 15:00:00,36.5,36.69,36.34,36.36,72884.0,31.0666,31.2283,30.9304,30.9474,72884.0
2016-02-10 15:30:00,36.37,36.44,36.31,36.37,136600.0,30.9559,31.0155,30.9049,30.9559,136600.0
2016-02-11 09:30:00,35.39,35.73,35.27,35.68,157768.0,30.1218,30.4112,30.0197,30.3686,157768.0
2016-02-11 10:00:00,35.7,35.79,35.58,35.59,230556.0,30.3857,30.4623,30.2835,30.292,230556.0
2016-02-11 10:30:00,35.59,35.63,35.48,35.49,10501.0,30.292,30.3261,30.1984,30.2069,10501.0
2016-02-11 11:00:00,35.53,35.54,35.4,35.4,19139.0,30.241,30.2495,30.1303,30.1303,19139.0
2016-02-11 11:30:00,35.39,35.61,35.33,35.61,41083.0,30.1218,30.3091,30.0707,30.3091,41083.0
2016-02-11 12:00:00,35.54,35.63,35.41,35.52,28235.0,30.2495,30.3261,30.1388,30.2325,28235.0
2016-02-11 12:30:00,35.52,35.68,35.5,35.67,16977.0,30.2325,30.3686,30.2154,30.3601,16977.0
2016-02-11 13:00:00,35.67,35.76,35.66,35.68,20022.0,30.3601,30.4367,30.3516,30.3686,20022.0
2016-02-11 13:30:00,35.65,35.7,35.5,35.55,3470.0,30.3431,30.3857,30.2154,30.258,3470.0
2016-02-11 14:00:00,35.55,35.58,35.41,35.44,6631.0,30.258,30.2835,30.1388,30.1644,6631.0
2016-02-11 14:30:00,35.44,35.98,35.39,35.83,114354.0,30.1644,30.624,30.1218,30.4963,114354.0
2016-02-11 15:00:00,35.84,35.84,35.62,35.84,27612.0,30.5048,30.5048,30.3176,30.5048,27612.0
2016-02-11 15:30:00,35.79,35.98,35.71,35.72,74131.0,30.4623,30.624,30.3942,30.4027,74131.0
2016-02-12 09:30:00,36.0,36.21,35.94,35.95,54542.0,30.641,30.8197,30.5899,30.5984,54542.0
2016-02-12 10:00:00,35.94,36.08,35.94,36.08,56571.0,30.5899,30.7091,30.5899,30.7091,56571.0
2016-02-12 10:30:00,36.08,36.12,35.93,35.96,31477.0,30.7091,30.7431,30.5814,30.607,31477.0
2016-02-12 11:00:00,36.0,36.2,36.0,36.19,18800.0,30.641,30.8112,30.641,30.8027,18800.0
2016-02-12 11:30:00,36.25,36.35,36.21,36.22,33468.0,30.8538,30.9389,30.8197,30.8283,33468.0
2016-02-12 12:00:00,36.24,36.27,36.18,36.24,20468.0,30.8453,30.8708,30.7942,30.8453,20468.0
2016-02-12 12:30:00,36.25,36.26,36.15,36.15,33442.0,30.8538,30.8623,30.7687,30.7687,33442.0
2016-02-12 13:00:00,36.15,36.17,36.03,36.14,37282.0,30.7687,30.7857,30.6665,30.7602,37282.0
2016-02-12 13:30:00,36.14,36.18,36.1,36.12,19381.0,30.7602,30.7942,30.7261,30.7431,19381.0
2016-02-12 14:00:00,36.11,36.29,36.09,36.28,25800.0,30.7346,30.8878,30.7176,30.8793,25800.0
2016-02-12 14:30:00,36.27,36.33,36.24,36.27,44763.0,30.8708,30.9219,30.8453,30.8708,44763.0
2016-02-12 15:00:00,36.27,36.43,36.26,36.43,19084.0,30.8708,31.007,30.8623,31.007,19084.0
2016-02-12 15:30:00,36.42,36.59,36.34,36.58,132440.0,30.9985,31.1432,30.9304,31.1347,132440.0
2016-02-16 09:30:00,37.7,37.93,37.68,37.79,47768.0,32.0879,32.2837,32.0709,32.1645,47768.0
2016-02-16 10:00:00,37.78,37.8,37.69,37.76,130220.0,32.156,32.1731,32.0794,32.139,130220.0
2016-02-16 10:30:00,37.77,37.81,37.7,37.75,148727.0,32.1475,32.1816,32.0879,32.1305,148727.0
2016-02-16 11:00:00,37.75,37.81,37.68,37.81,98009.0,32.1305,32.1816,32.0709,32.1816,98009.0
2016-02-16 11:30:00,37.81,37.96,37.8,37.96,175240.0,32.1816,32.3092,32.1731,32.3092,175240.0
2016-02-16 12:00:00,37.96,38.0,37.9,37.91,26399.0,32.3092,32.3433,32.2582,32.2667,26399.0
2016-02-16 12:30:00,37.91,38.01,37.87,37.99,32258.0,32.2667,32.3518,32.2326,32.3348,32258.0
2016-02-16 13:00:00,38.01,38.05,37.95,37.95,42900.0,32.3518,32.3858,32.3007,32.3007,42900.0
2016-02-16 13:30:00,37.95,37.99,37.9,37.96,22498.0,32.3007,32.3348,32.2582,32.3092,22498.0
2016-02-16 14:00:00,37.97,38.01,37.93,37.97,15750.0,32.3177,32.3518,32.2837,32.3177,15750.0
2016-02-16 14:30:00,37.99,38.0,37.95,38.0,12962.0,32.3348,32.3433,32.3007,32.3433,12962.0
2016-02-16 15:00:00,38.0,38.04,37.95,38.04,32551.0,32.3433,32.3773,32.3007,32.3773,32551.0
2016-02-16 15:30:00,38.04,38.06,37.92,38.03,335326.0,32.3773,32.3943,32.2752,32.3688,335326.0
2016-02-17 09:30:00,38.25,38.38,38.22,38.32,116277.0,32.5561,32.6667,32.5305,32.6156,116277.0
2016-02-17 10:00:00,38.32,38.45,38.32,38.45,47255.0,32.6156,32.7263,32.6156,32.7263,47255.0
2016-02-17 10:30:00,38.45,38.63,38.43,38.63,58278.0,32.7263,32.8795,32.7093,32.8795,58278.0
2016-02-17 11:00:00,38.61,38.63,38.54,38.6,20280.0,32.8625,32.8795,32.8029,32.854,20280.0
2016-02-17 11:30:00,38.63,38.64,38.56,38.59,12041.0,32.8795,32.888,32.8199,32.8455,12041.0
2016-02-17 12:00:00,38.58,38.69,38.57,38.68,21393.0,32.8369,32.9306,32.8284,32.9221,21393.0
2016-02-17 12:30:00,38.67,38.71,38.64,38.64,5438.0,32.9135,32.9476,32.888,32.888,5438.0
2016-02-17 13:00:00,38.66,38.71,38.66,38.71,6815.0,32.905,32.9476,32.905,32.9476,6815.0
2016-02-17 13:30:00,38.7,38.71,38.56,38.57,5507.0,32.9391,32.9476,32.8199,32.8284,5507.0
2016-02-17 14:00:00,38.55,38.69,38.55,38.65,5300.0,32.8114,32.9306,32.8114,32.8965,5300.0
2016-02-17 14:30:00,38.63,38.68,38.54,38.54,6377.0,32.8795,32.9221,32.8029,32.8029,6377.0
2016-02-17 15:00:00,38.56,38.65,38.56,38.6,14487.0,32.8199,32.8965,32.8199,32.854,14487.0
2016-02-17 15:30:00,38.59,38.77,38.54,38.66,76599.0,32.8455,32.9987,32.8029,32.905,76599.0
2016-02-18 09:30:00,38.95,38.99,38.82,38.84,137204.0,33.1519,33.1859,33.0412,33.0582,137204.0
2016-02-18 10:00:00,38.87,38.87,38.79,38.84,58992.0,33.0838,33.0838,33.0157,33.0582,58992.0
2016-02-18 10:30:00,38.82,38.83,38.64,38.64,53135.0,33.0412,33.0497,32.888,32.888,53135.0
2016-02-18 11:00:00,38.64,38.65,38.41,38.43,37045.0,32.888,32.8965,32.6922,32.7093,37045.0
2016-02-18 11:30:00,38.44,38.55,38.4,38.55,19286.0,32.7178,32.8114,32.6837,32.8114,19286.0
2016-02-18 12:00:00,38.55,38.68,38.55,38.65,12500.0,32.8114,32.9221,32.8114,32.8965,12500.0
2016-02-18 12:30:00,38.65,38.68,38.59,38.62,39641.0,32.8965,32.9221,32.8455,32.871,39641.0
2016-02-18 13:00:00,38.6,38.66,38.58,38.59,6164.0,32.854,32.905,32.8369,32.8455,6164.0
2016-02-18 13:30:00,38.58,38.62,38.53,38.59,52676.0,32.8369,32.871,32.7944,32.8455,52676.0
2016-02-18 14:00:00,38.58,38.63,38.57,38.59,51395.0,32.8369,32.8795,32.8284,32.8455,51395.0
2016-02-18 14:30:00,38.6,38.66,38.57,38.59,14703.0,32.854,32.905,32.8284,32.8455,14703.0
2016-02-18 15:00:00,38.59,38.59,38.4,38.45,17105.0,32.8455,32.8455,32.6837,32.7263,17105.0
2016-02-18 15:30:00,38.44,38.47,38.24,38.3,337191.0,32.7178,32.7433,32.5476,32.5986,337191.0
2016-02-19 09:30:00,38.41,38.5,38.28,38.4,53328.0,32.6922,32.7688,32.5816,32.6837,53328.0
2016-02-19 10:00:00,38.33,38.48,38.31,38.43,12114.0,32.6242,32.7518,32.6071,32.7093,12114.0
2016-02-19 10:30:00,38.45,38.5,38.43,38.43,8677.0,32.7263,32.7688,32.7093,32.7093,8677.0
2016-02-19 11:00:00,38.44,38.64,38.38,38.64,19050.0,32.7178,32.888,32.6667,32.888,19050.0
2016-02-19 11:30:00,38.66,38.74,38.57,38.57,30649.0,32.905,32.9731,32.8284,32.8284,30649.0
2016-02-19 12:00:00,38.55,38.58,38.51,38.55,30046.0,32.8114,32.8369,32.7774,32.8114,30046.0
2016-02-19 12:30:00,38.56,38.58,38.54,38.55,1200.0,32.8199,32.8369,32.8029,32.8114,1200.0
2016-02-19 13:00:00,38.61,38.62,38.55,38.59,8261.0,32.8625,32.871,32.8114,32.8455,8261.0
2016-02-19 13:30:00,38.59,38.63,38.55,38.56,2484.0,32.8455,32.8795,32.8114,32.8199,2484.0
2016-02-19 14:00:00,38.58,38.62,38.53,38.53,63747.0,32.8369,32.871,32.7944,32.7944,63747.0
2016-02-19 14:30:00,38.56,38.56,38.49,38.51,30130.0,32.8199,32.8199,32.7603,32.7774,30130.0
2016-02-19 15:00:00,38.5,38.57,38.49,38.56,3761.0,32.7688,32.8284,32.7603,32.8199,3761.0
2016-02-19 15:30:00,38.54,38.6,38.5,38.54,27870.0,32.8029,32.854,32.7688,32.8029,27870.0
2016-02-22 09:30:00,39.18,39.33,39.17,39.28,48482.0,33.3476,33.4753,33.3391,33.4327,48482.0
2016-02-22 10:00:00,39.29,39.33,39.25,39.29,15591.0,33.4412,33.4753,33.4072,33.4412,15591.0
2016-02-22 10:30:00,39.29,39.32,39.27,39.29,21067.0,33.4412,33.4668,33.4242,33.4412,21067.0
2016-02-22 11:00:00,39.29,39.48,39.28,39.48,102132.0,33.4412,33.603,33.4327,33.603,102132.0
2016-02-22 11:30:00,39.47,39.53,39.46,39.53,22390.0,33.5945,33.6455,33.5859,33.6455,22390.0
2016-02-22 12:00:00,39.55,39.57,39.54,39.57,1900.0,33.6625,33.6796,33.654,33.6796,1900.0
2016-02-22 12:30:00,39.59,39.61,39.55,39.55,14065.0,33.6966,33.7136,33.6625,33.6625,14065.0
2016-02-22 13:00:00,39.54,39.59,39.53,39.54,7180.0,33.654,33.6966,33.6455,33.654,7180.0
2016-02-22 13:30:00,39.55,39.59,39.53,39.58,21793.0,33.6625,33.6966,33.6455,33.6881,21793.0
2016-02-22 14:00:00,39.59,39.59,39.5,39.54,26280.0,33.6966,33.6966,33.62,33.654,26280.0
2016-02-22 14:30:00,39.53,39.55,39.5,39.55,2572.0,33.6455,33.6625,33.62,33.6625,2572.0
2016-02-22 15:00:00,39.53,39.59,39.49,39.58,11789.0,33.6455,33.6966,33.6115,33.6881,11789.0
2016-02-22 15:30:00,39.57,39.6,39.54,39.59,60985.0,33.6796,33.7051,33.654,33.6966,60985.0
2016-02-23 09:30:00,39.05,39.14,38.98,39.07,7627.0,33.237,33.3136,33.1774,33.254,7627.0
2016-02-23 10:00:00,39.05,39.05,38.85,38.9,19215.0,33.237,33.237,33.0667,33.1093,19215.0
2016-02-23 10:30:00,38.91,38.94,38.74,38.76,7540.0,33.1178,33.1433,32.9731,32.9901,7540.0
2016-02-23 11:00:00,38.8,38.8,38.69,38.71,14809.0,33.0242,33.0242,32.9306,32.9476,14809.0
2016-02-23 11:30:00,38.73,38.82,38.69,38.72,11567.0,32.9646,33.0412,32.9306,32.9561,11567.0
2016-02-23 12:00:00,38.71,38.73,38.63,38.73,9095.0,32.9476,32.9646,32.8795,32.9646,9095.0
2016-02-23 12:30:00,38.7,38.71,38.65,38.65,17725.0,32.9391,32.9476,32.8965,32.8965,17725.0
2016-02-23 13:00:00,38.65,38.68,38.64,38.66,8244.0,32.8965,32.9221,32.888,32.905,8244.0
2016-02-23 13:30:00,38.68,38.68,38.62,38.66,10250.0,32.9221,32.9221,32.871,32.905,10250.0
2016-02-23 14:00:00,38.7,38.75,38.67,38.73,4974.0,32.9391,32.9816,32.9135,32.9646,4974.0
2016-02-23 14:30:00,38.71,38.72,38.61,38.62,24454.0,32.9476,32.9561,32.8625,32.871,24454.0
2016-02-23 15:00:00,38.62,38.63,38.5,38.54,15488.0,32.871,32.8795,32.7688,32.8029,15488.0
2016-02-23 15:30:00,38.53,38.69,38.48,38.48,253335.0,32.7944,32.9306,32.7518,32.7518,253335.0
2016-02-24 09:30:00,37.9,37.9,37.62,37.66,56906.0,32.2582,32.2582,32.0198,32.0539,56906.0
2016-02-24 10:00:00,37.67,37.72,37.55,37.6,36679.0,32.0624,32.105,31.9603,32.0028,36679.0
2016-02-24 10:30:00,37.65,37.75,37.58,37.69,10515.0,32.0454,32.1305,31.9858,32.0794,10515.0
2016-02-24 11:00:00,37.68,37.76,37.62,37.68,15649.0,32.0709,32.139,32.0198,32.0709,15649.0
2016-02-24 11:30:00,37.71,37.94,37.7,37.94,33289.0,32.0964,32.2922,32.0879,32.2922,33289.0
2016-02-24 12:00:00,37.96,38.04,37.94,37.95,25849.0,32.3092,32.3773,32.2922,32.3007,25849.0
2016-02-24 12:30:00,37.96,38.05,37.89,38.01,35386.0,32.3092,32.3858,32.2497,32.3518,35386.0
2016-02-24 13:00:00,38.02,38.15,38.02,38.09,39737.0,32.3603,32.471,32.3603,32.4199,39737.0
2016-02-24 13:30:00,38.08,38.13,38.02,38.06,25962.0,32.4114,32.4539,32.3603,32.3943,25962.0
2016-02-24 14:00:00,38.07,38.31,38.05,38.27,43715.0,32.4029,32.6071,32.3858,32.5731,43715.0
2016-02-24 14:30:00,38.26,38.42,38.26,38.36,42905.0,32.5646,32.7008,32.5646,32.6497,42905.0
2016-02-24 15:00:00,38.37,38.64,38.36,38.58,56816.0,32.6582,32.888,32.6497,32.8369,56816.0
2016-02-24 15:30:00,38.58,38.69,38.48,38.52,269545.0,32.8369,32.9306,32.7518,32.7859,269545.0
2016-02-25 09:30:00,37.91,38.05,37.69,37.74,97806.0,32.2667,32.3858,32.0794,32.122,97806.0
2016-02-25 10:00:00,37.75,37.9,37.63,37.9,113609.0,32.1305,32.2582,32.0284,32.2582,113609.0
2016-02-25 10:30:00,37.9,37.96,37.81,37.84,134850.0,32.2582,32.3092,32.1816,32.2071,134850.0
2016-02-25 11:00:00,37.84,37.95,37.78,37.94,83340.0,32.2071,32.3007,32.156,32.2922,83340.0
2016-02-25 11:30:00,37.92,38.05,37.9,38.04,75150.0,32.2752,32.3858,32.2582,32.3773,75150.0
2016-02-25 12:00:00,38.05,38.06,37.97,38.01,51128.0,32.3858,32.3943,32.3177,32.3518,51128.0
2016-02-25 12:30:00,38.01,38.03,37.93,37.97,46426.0,32.3518,32.3688,32.2837,32.3177,46426.0
2016-02-25 13:00:00,37.97,38.1,37.95,38.1,64240.0,32.3177,32.4284,32.3007,32.4284,64240.0
2016-02-25 13:30:00,38.1,38.28,38.09,38.27,64408.0,32.4284,32.5816,32.4199,32.5731,64408.0
2016-02-25 14:00:00,38.27,38.31,38.21,38.23,79961.0,32.5731,32.6071,32.522,32.539,79961.0
2016-02-25 14:30:00,38.22,38.26,38.16,38.2,69777.0,32.5305,32.5646,32.4795,32.5135,69777.0
2016-02-25 15:00:00,38.2,38.3,38.2,38.23,93302.0,32.5135,32.5986,32.5135,32.539,93302.0
2016-02-25 15:30:00,38.23,38.4,38.2,38.36,283740.0,32.539,32.6837,32.5135,32.6497,283740.0
2016-02-26 09:30:00,38.81,38.93,38.61,38.61,54639.0,33.0327,33.1348,32.8625,32.8625,54639.0
2016-02-26 10:00:00,38.59,38.64,38.52,38.57,36480.0,32.8455,32.888,32.7859,32.8284,36480.0
2016-02-26 10:30:00,38.58,38.77,38.58,38.74,19460.0,32.8369,32.9987,32.8369,32.9731,19460.0
2016-02-26 11:00:00,38.73,38.81,38.68,38.68,27959.0,32.9646,33.0327,32.9221,32.9221,27959.0
2016-02-26 11:30:00,38.68,38.71,38.62,38.66,88560.0,32.9221,32.9476,32.871,32.905,88560.0
2016-02-26 12:00:00,38.65,38.72,38.59,38.7,25606.0,32.8965,32.9561,32.8455,32.9391,25606.0
2016-02-26 12:30:00,38.7,38.77,38.68,38.72,58360.0,32.9391,32.9987,32.9221,32.9561,58360.0
2016-02-26 13:00:00,38.72,38.76,38.66,38.67,18512.0,32.9561,32.9901,32.905,32.9135,18512.0
2016-02-26 13:30:00,38.66,38.7,38.56,38.58,24986.0,32.905,32.9391,32.8199,32.8369,24986.0
2016-02-26 14:00:00,38.6,38.62,38.53,38.6,20035.0,32.854,32.871,32.7944,32.854,20035.0
2016-02-26 14:30:00,38.57,38.57,38.42,38.49,69206.0,32.8284,32.8284,32.7008,32.7603,69206.0
2016-02-26 15:00:00,38.48,38.56,38.48,38.5,30540.0,32.7518,32.8199,32.7518,32.7688,30540.0
2016-02-26 15:30:00,38.5,38.54,38.42,38.43,78707.0,32.7688,32.8029,32.7008,32.7093,78707.0
2016-02-29 09:30:00,38.43,38.54,38.33,38.46,61371.0,32.7093,32.8029,32.6242,32.7348,61371.0
2016-02-29 10:00:00,38.47,38.49,38.38,38.42,104453.0,32.7433,32.7603,32.6667,32.7008,104453.0
2016-02-29 10:30:00,38.43,38.51,38.38,38.48,48510.0,32.7093,32.7774,32.6667,32.7518,48510.0
2016-02-29 11:00:00,38.49,38.58,38.44,38.51,75036.0,32.7603,32.8369,32.7178,32.7774,75036.0
2016-02-29 11:30:00,38.52,38.7,38.51,38.68,52151.0,32.7859,32.9391,32.7774,32.9221,52151.0
2016-02-29 12:00:00,38.68,38.76,38.63,38.65,60404.0,32.9221,32.9901,32.8795,32.8965,60404.0
2016-02-29 12:30:00,38.66,38.78,38.64,38.78,16055.0,32.905,33.0072,32.888,33.0072,16055.0
2016-02-29 13:00:00,38.77,38.8,38.69,38.69,21450.0,32.9987,33.0242,32.9306,32.9306,21450.0
2016-02-29 13:30:00,38.68,38.72,38.65,38.72,11950.0,32.9221,32.9561,32.8965,32.9561,11950.0
2016-02-29 14:00:00,38.72,38.72,38.5,38.57,35633.0,32.9561,32.9561,32.7688,32.8284,35633.0
2016-02-29 14:30:00,38.57,38.6,38.45,38.49,27871.0,32.8284,32.854,32.7263,32.7603,27871.0
2016-02-29 15:00:00,38.48,38.5,38.35,38.47,39478.0,32.7518,32.7688,32.6412,32.7433,39478.0
2016-02-29 15:30:00,38.47,38.5,38.34,38.34,255336.0,32.7433,32.7688,32.6327,32.6327,255336.0
2016-03-01 09:30:00,39.06,39.2,39.02,39.16,198817.0,33.2455,33.3646,33.2114,33.3306,198817.0
2016-03-01 10:00:00,39.17,39.3,39.13,39.28,59509.0,33.3391,33.4498,33.3051,33.4327,59509.0
2016-03-01 10:30:00,39.28,39.39,39.27,39.3,43167.0,33.4327,33.5264,33.4242,33.4498,43167.0
2016-03-01 11:00:00,39.3,39.49,39.3,39.48,46313.0,33.4498,33.6115,33.4498,33.603,46313.0
2016-03-01 11:30:00,39.48,39.57,39.44,39.54,46098.0,33.603,33.6796,33.5689,33.654,46098.0
2016-03-01 12:00:00,39.55,39.62,39.53,39.6,35055.0,33.6625,33.7221,33.6455,33.7051,35055.0
2016-03-01 12:30:00,39.6,39.62,39.53,39.62,26731.0,33.7051,33.7221,33.6455,33.7221,26731.0
2016-03-01 13:00:00,39.59,39.65,39.54,39.65,32220.0,33.6966,33.7477,33.654,33.7477,32220.0
2016-03-01 13:30:00,39.65,39.78,39.63,39.71,54883.0,33.7477,33.8583,33.7306,33.7987,54883.0
2016-03-01 14:00:00,39.71,39.73,39.65,39.69,56000.0,33.7987,33.8157,33.7477,33.7817,56000.0
2016-03-01 14:30:00,39.7,39.72,39.65,39.71,63456.0,33.7902,33.8072,33.7477,33.7987,63456.0
2016-03-01 15:00:00,39.7,39.73,39.65,39.7,54560.0,33.7902,33.8157,33.7477,33.7902,54560.0
2016-03-01 15:30:00,39.7,39.7,39.57,39.68,102639.0,33.7902,33.7902,33.6796,33.7732,102639.0
2016-03-02 09:30:00,39.98,40.13,39.94,40.0,130074.0,34.0285,34.1562,33.9945,34.0456,130074.0
2016-03-02 10:00:00,40.0,40.1,40.0,40.05,66139.0,34.0456,34.1307,34.0456,34.0881,66139.0
2016-03-02 10:30:00,40.04,40.1,39.88,40.1,98191.0,34.0796,34.1307,33.9434,34.1307,98191.0
2016-03-02 11:00:00,40.11,40.2,40.07,40.18,89824.0,34.1392,34.2158,34.1051,34.1988,89824.0
2016-03-02 11:30:00,40.2,40.22,40.06,40.06,81913.0,34.2158,34.2328,34.0966,34.0966,81913.0
2016-03-02 12:00:00,40.06,40.13,40.04,40.1,85421.0,34.0966,34.1562,34.0796,34.1307,85421.0
2016-03-02 12:30:00,40.09,40.2,40.07,40.2,171807.0,34.1222,34.2158,34.1051,34.2158,171807.0
2016-03-02 13:00:00,40.2,40.23,40.17,40.22,73241.0,34.2158,34.2413,34.1903,34.2328,73241.0
2016-03-02 13:30:00,40.22,40.23,40.16,40.16,189871.0,34.2328,34.2413,34.1817,34.1817,189871.0
2016-03-02 14:00:00,40.16,40.2,40.06,40.17,76730.0,34.1817,34.2158,34.0966,34.1903,76730.0
2016-03-02 14:30:00,40.19,40.31,40.19,40.27,64787.0,34.2073,34.3094,34.2073,34.2754,64787.0
2016-03-02 15:00:00,40.26,40.27,40.17,40.21,135049.0,34.2669,34.2754,34.1903,34.2243,135049.0
2016-03-02 15:30:00,40.21,40.38,40.19,40.32,295618.0,34.2243,34.369,34.2073,34.3179,295618.0
2016-03-03 09:30:00,39.95,40.03,39.92,39.97,106977.0,34.003,34.0711,33.9775,34.02,106977.0
2016-03-03 10:00:00,39.95,40.01,39.91,39.98,60525.0,34.003,34.0541,33.969,34.0285,60525.0
2016-03-03 10:30:00,40.02,40.25,40.01,40.2,64031.0,34.0626,34.2583,34.0541,34.2158,64031.0
2016-03-03 11:00:00,40.18,40.2,40.04,40.06,115127.0,34.1988,34.2158,34.0796,34.0966,115127.0
2016-03-03 11:30:00,40.05,40.17,40.05,40.17,16007.0,34.0881,34.1903,34.0881,34.1903,16007.0
2016-03-03 12:00:00,40.18,40.24,40.16,40.21,30021.0,34.1988,34.2498,34.1817,34.2243,30021.0
2016-03-03 12:30:00,40.2,40.31,40.2,40.29,16079.0,34.2158,34.3094,34.2158,34.2924,16079.0
2016-03-03 13:00:00,40.29,40.33,40.27,40.28,15377.0,34.2924,34.3264,34.2754,34.2839,15377.0
2016-03-03 13:30:00,40.3,40.38,40.3,40.34,14921.0,34.3009,34.369,34.3009,34.3349,14921.0
2016-03-03 14:00:00,40.35,40.35,40.27,40.28,12320.0,34.3435,34.3435,34.2754,34.2839,12320.0
2016-03-03 14:30:00,40.28,40.36,40.25,40.31,18111.0,34.2839,34.352,34.2583,34.3094,18111.0
2016-03-03 15:00:00,40.3,40.34,40.23,40.27,54659.0,34.3009,34.3349,34.2413,34.2754,54659.0
2016-03-03 15:30:00,40.26,40.38,40.26,40.33,123275.0,34.2669,34.369,34.2669,34.3264,123275.0
2016-03-04 09:30:00,40.83,40.83,40.61,40.66,179333.0,34.752,34.752,34.5648,34.6073,179333.0
2016-03-04 10:00:00,40.68,40.92,40.64,40.91,45615.0,34.6243,34.8286,34.5903,34.8201,45615.0
2016-03-04 10:30:00,40.9,41.19,40.9,41.17,111106.0,34.8116,35.0584,34.8116,35.0414,111106.0
2016-03-04 11:00:00,41.18,41.32,41.18,41.23,109150.0,35.0499,35.1691,35.0499,35.0925,109150.0
2016-03-04 11:30:00,41.23,41.29,41.18,41.28,14092.0,35.0925,35.1435,35.0499,35.135,14092.0
2016-03-04 12:00:00,41.28,41.33,41.23,41.29,63004.0,35.135,35.1776,35.0925,35.1435,63004.0
2016-03-04 12:30:00,41.29,41.52,41.28,41.51,235889.0,35.1435,35.3393,35.135,35.3308,235889.0
2016-03-04 13:00:00,41.51,41.52,41.44,41.49,190542.0,35.3308,35.3393,35.2712,35.3138,190542.0
2016-03-04 13:30:00,41.5,41.62,41.45,41.6,792495.0,35.3223,35.4244,35.2797,35.4074,792495.0
2016-03-04 14:00:00,41.61,41.62,41.36,41.41,137778.0,35.4159,35.4244,35.2031,35.2457,137778.0
2016-03-04 14:30:00,41.4,41.45,41.25,41.35,128201.0,35.2372,35.2797,35.1095,35.1946,128201.0
2016-03-04 15:00:00,41.36,41.5,41.28,41.49,120657.0,35.2031,35.3223,35.135,35.3138,120657.0
2016-03-04 15:30:00,41.49,41.52,41.38,41.43,57875.0,35.3138,35.3393,35.2201,35.2627,57875.0
2016-03-07 09:30:00,40.88,40.92,40.69,40.74,177452.0,34.7946,34.8286,34.6328,34.6754,177452.0
2016-03-07 10:00:00,40.75,40.96,40.72,40.88,22883.0,34.6839,34.8627,34.6584,34.7946,22883.0
2016-03-07 10:30:00,40.85,40.98,40.85,40.89,65812.0,34.769,34.8797,34.769,34.8031,65812.0
2016-03-07 11:00:00,40.88,41.03,40.85,40.99,51832.0,34.7946,34.9222,34.769,34.8882,51832.0
2016-03-07 11:30:00,41.03,41.19,41.02,41.09,99232.0,34.9222,35.0584,34.9137,34.9733,99232.0
2016-03-07 12:00:00,41.08,41.15,41.07,41.14,91148.0,34.9648,35.0244,34.9563,35.0159,91148.0
2016-03-07 12:30:00,41.14,41.21,41.13,41.16,56044.0,35.0159,35.0754,35.0073,35.0329,56044.0
2016-03-07 13:00:00,41.16,41.22,41.08,41.08,59733.0,35.0329,35.0839,34.9648,34.9648,59733.0
2016-03-07 13:30:00,41.08,41.08,40.99,41.04,49424.0,34.9648,34.9648,34.8882,34.9307,49424.0
2016-03-07 14:00:00,41.04,41.07,40.91,40.92,34535.0,34.9307,34.9563,34.8201,34.8286,34535.0
2016-03-07 14:30:00,40.92,40.93,40.83,40.87,35675.0,34.8286,34.8371,34.752,34.786,35675.0
2016-03-07 15:00:00,40.88,41.04,40.82,40.99,41481.0,34.7946,34.9307,34.7435,34.8882,41481.0
2016-03-07 15:30:00,41.0,41.06,40.92,40.99,101560.0,34.8967,34.9478,34.8286,34.8882,101560.0
2016-03-08 09:30:00,40.53,40.53,40.22,40.23,76704.0,34.4967,34.4967,34.2328,34.2413,76704.0
2016-03-08 10:00:00,40.21,40.29,40.11,40.12,126748.0,34.2243,34.2924,34.1392,34.1477,126748.0
2016-03-08 10:30:00,40.11,40.19,40.01,40.04,62337.0,34.1392,34.2073,34.0541,34.0796,62337.0
2016-03-08 11:00:00,40.05,40.22,40.04,40.16,86962.0,34.0881,34.2328,34.0796,34.1817,86962.0
2016-03-08 11:30:00,40.16,40.28,40.12,40.24,104121.0,34.1817,34.2839,34.1477,34.2498,104121.0
2016-03-08 12:00:00,40.23,40.41,40.19,40.33,54085.0,34.2413,34.3945,34.2073,34.3264,54085.0
2016-03-08 12:30:00,40.33,40.36,40.26,40.31,17801.0,34.3264,34.352,34.2669,34.3094,17801.0
2016-03-08 13:00:00,40.31,40.36,40.25,40.32,33811.0,34.3094,34.352,34.2583,34.3179,33811.0
2016-03-08 13:30:00,40.33,40.41,40.31,40.34,32761.0,34.3264,34.3945,34.3094,34.3349,32761.0
2016-03-08 14:00:00,40.31,40.42,40.31,40.36,17564.0,34.3094,34.403,34.3094,34.352,17564.0
2016-03-08 14:30:00,40.37,40.38,40.27,40.33,82309.0,34.3605,34.369,34.2754,34.3264,82309.0
2016-03-08 15:00:00,40.31,40.34,40.18,40.22,67717.0,34.3094,34.3349,34.1988,34.2328,67717.0
2016-03-08 15:30:00,40.2,40.25,40.07,40.07,104360.0,34.2158,34.2583,34.1051,34.1051,104360.0
2016-03-09 09:30:00,40.32,40.35,40.11,40.14,46424.0,34.3179,34.3435,34.1392,34.1647,46424.0
2016-03-09 10:00:00,40.16,40.22,40.13,40.21,108173.0,34.1817,34.2328,34.1562,34.2243,108173.0
2016-03-09 10:30:00,40.22,40.35,40.14,40.21,96655.0,34.2328,34.3435,34.1647,34.2243,96655.0
2016-03-09 11:00:00,40.21,40.46,40.2,40.42,173269.0,34.2243,34.4371,34.2158,34.403,173269.0
2016-03-09 11:30:00,40.42,40.46,40.27,40.39,43624.0,34.403,34.4371,34.2754,34.3775,43624.0
2016-03-09 12:00:00,40.39,40.41,40.34,40.37,28332.0,34.3775,34.3945,34.3349,34.3605,28332.0
2016-03-09 12:30:00,40.37,40.39,40.28,40.3,97047.0,34.3605,34.3775,34.2839,34.3009,97047.0
2016-03-09 13:00:00,40.29,40.3,40.2,40.2,29172.0,34.2924,34.3009,34.2158,34.2158,29172.0
2016-03-09 13:30:00,40.21,40.27,40.17,40.25,30604.0,34.2243,34.2754,34.1903,34.2583,30604.0
2016-03-09 14:00:00,40.26,40.28,40.2,40.26,31979.0,34.2669,34.2839,34.2158,34.2669,31979.0
2016-03-09 14:30:00,40.23,40.27,40.2,40.26,25989.0,34.2413,34.2754,34.2158,34.2669,25989.0
2016-03-09 15:00:00,40.25,40.26,40.14,40.21,31665.0,34.2583,34.2669,34.1647,34.2243,31665.0
2016-03-09 15:30:00,40.2,40.26,40.15,40.25,61046.0,34.2158,34.2669,34.1732,34.2583,61046.0
2016-03-10 09:30:00,40.35,40.47,40.16,40.43,114843.0,34.3435,34.4456,34.1817,34.4115,114843.0
2016-03-10 10:00:00,40.43,40.5,40.27,40.27,26250.0,34.4115,34.4711,34.2754,34.2754,26250.0
2016-03-10 10:30:00,40.23,40.25,39.93,39.94,25771.0,34.2413,34.2583,33.986,33.9945,25771.0
2016-03-10 11:00:00,39.97,39.97,39.61,39.67,80433.0,34.02,34.02,33.7136,33.7647,80433.0
2016-03-10 11:30:00,39.66,39.73,39.56,39.7,140952.0,33.7562,33.8157,33.6711,33.7902,140952.0
2016-03-10 12:00:00,39.71,39.75,39.62,39.67,18225.0,33.7987,33.8328,33.7221,33.7647,18225.0
2016-03-10 12:30:00,39.66,39.67,39.47,39.55,85676.0,33.7562,33.7647,33.5945,33.6625,85676.0
2016-03-10 13:00:00,39.56,39.67,39.52,39.67,142592.0,33.6711,33.7647,33.637,33.7647,142592.0
2016-03-10 13:30:00,39.67,39.69,39.6,39.65,179023.0,33.7647,33.7817,33.7051,33.7477,179023.0
2016-03-10 14:00:00,39.65,39.8,39.6,39.77,79251.0,33.7477,33.8753,33.7051,33.8498,79251.0
2016-03-10 14:30:00,39.77,39.9,39.72,39.8,59331.0,33.8498,33.9604,33.8072,33.8753,59331.0
2016-03-10 15:00:00,39.81,40.02,39.75,39.99,26018.0,33.8838,34.0626,33.8328,34.037,26018.0
2016-03-10 15:30:00,39.97,40.01,39.84,39.93,54345.0,34.02,34.0541,33.9094,33.986,54345.0
2016-03-11 09:30:00,40.79,40.88,40.74,40.85,40518.0,34.718,34.7946,34.6754,34.769,40518.0
2016-03-11 10:00:00,40.83,40.93,40.8,40.92,23484.0,34.752,34.8371,34.7265,34.8286,23484.0
2016-03-11 10:30:00,40.94,41.09,40.93,41.0,35632.0,34.8456,34.9733,34.8371,34.8967,35632.0
2016-03-11 11:00:00,40.99,41.08,40.99,41.08,28012.0,34.8882,34.9648,34.8882,34.9648,28012.0
2016-03-11 11:30:00,41.08,41.17,41.06,41.13,26271.0,34.9648,35.0414,34.9478,35.0073,26271.0
2016-03-11 12:00:00,41.13,41.18,41.1,41.18,73790.0,35.0073,35.0499,34.9818,35.0499,73790.0
2016-03-11 12:30:00,41.18,41.2,41.12,41.12,48058.0,35.0499,35.0669,34.9988,34.9988,48058.0
2016-03-11 13:00:00,41.11,41.13,41.03,41.13,59192.0,34.9903,35.0073,34.9222,35.0073,59192.0
2016-03-11 13:30:00,41.12,41.23,41.12,41.2,15061.0,34.9988,35.0925,34.9988,35.0669,15061.0
2016-03-11 14:00:00,41.21,41.26,41.17,41.18,24676.0,35.0754,35.118,35.0414,35.0499,24676.0
2016-03-11 14:30:00,41.17,41.2,41.12,41.17,96819.0,35.0414,35.0669,34.9988,35.0414,96819.0
2016-03-11 15:00:00,41.18,41.26,41.17,41.25,31282.0,35.0499,35.118,35.0414,35.1095,31282.0
2016-03-11 15:30:00,41.24,41.32,41.23,41.31,91219.0,35.101,35.1691,35.0925,35.1605,91219.0
2016-03-14 09:30:00,41.2,41.34,41.2,41.23,41768.0,35.0669,35.1861,35.0669,35.0925,41768.0
2016-03-14 10:00:00,41.21,41.31,41.19,41.31,21473.0,35.0754,35.1605,35.0584,35.1605,21473.0
2016-03-14 10:30:00,41.31,41.43,41.31,41.36,24526.0,35.1605,35.2627,35.1605,35.2031,24526.0
2016-03-14 11:00:00,41.39,41.46,41.37,41.42,15468.0,35.2286,35.2882,35.2116,35.2542,15468.0
2016-03-14 11:30:00,41.42,41.43,41.33,41.36,35572.0,35.2542,35.2627,35.1776,35.2031,35572.0
2016-03-14 12:00:00,41.37,41.45,41.35,41.43,30171.0,35.2116,35.2797,35.1946,35.2627,30171.0
2016-03-14 12:30:00,41.44,41.49,41.44,41.47,57790.0,35.2712,35.3138,35.2712,35.2967,57790.0
2016-03-14 13:00:00,41.47,41.48,41.42,41.48,13118.0,35.2967,35.3052,35.2542,35.3052,13118.0
2016-03-14 13:30:00,41.47,41.51,41.47,41.49,18890.0,35.2967,35.3308,35.2967,35.3138,18890.0
2016-03-14 14:00:00,41.47,41.47,41.43,41.44,26413.0,35.2967,35.2967,35.2627,35.2712,26413.0
2016-03-14 14:30:00,41.45,41.51,41.45,41.48,10353.0,35.2797,35.3308,35.2797,35.3052,10353.0
2016-03-14 15:00:00,41.47,41.48,41.39,41.42,71219.0,35.2967,35.3052,35.2286,35.2542,71219.0
2016-03-14 15:30:00,41.43,41.43,41.29,41.29,90491.0,35.2627,35.2627,35.1435,35.1435,90491.0
2016-03-15 09:30:00,40.9,40.9,40.66,40.67,63384.0,34.8116,34.8116,34.6073,34.6158,63384.0
2016-03-15 10:00:00,40.67,40.79,40.64,40.79,20270.0,34.6158,34.718,34.5903,34.718,20270.0
2016-03-15 10:30:00,40.8,40.83,40.71,40.71,16217.0,34.7265,34.752,34.6499,34.6499,16217.0
2016-03-15 11:00:00,40.74,40.8,40.69,40.78,9724.0,34.6754,34.7265,34.6328,34.7094,9724.0
2016-03-15 11:30:00,40.78,40.81,40.75,40.77,12415.0,34.7094,34.735,34.6839,34.7009,12415.0
2016-03-15 12:00:00,40.78,40.8,40.74,40.79,11290.0,34.7094,34.7265,34.6754,34.718,11290.0
2016-03-15 12:30:00,40.79,40.81,40.77,40.77,5150.0,34.718,34.735,34.7009,34.7009,5150.0
2016-03-15 13:00:00,40.77,40.88,40.77,40.88,31978.0,34.7009,34.7946,34.7009,34.7946,31978.0
2016-03-15 13:30:00,40.88,40.95,40.88,40.93,10844.0,34.7946,34.8541,34.7946,34.8371,10844.0
2016-03-15 14:00:00,40.93,40.96,40.91,40.92,6779.0,34.8371,34.8627,34.8201,34.8286,6779.0
2016-03-15 14:30:00,40.92,40.94,40.89,40.9,38860.0,34.8286,34.8456,34.8031,34.8116,38860.0
2016-03-15 15:00:00,40.9,41.01,40.9,41.0,30617.0,34.8116,34.9052,34.8116,34.8967,30617.0
2016-03-15 15:30:00,41.0,41.09,40.97,41.04,123276.0,34.8967,34.9733,34.8712,34.9307,123276.0
2016-03-16 09:30:00,40.63,40.74,40.6,40.67,23259.0,34.5818,34.6754,34.5562,34.6158,23259.0
2016-03-16 10:00:00,40.68,40.72,40.65,40.67,16995.0,34.6243,34.6584,34.5988,34.6158,16995.0
2016-03-16 10:30:00,40.68,40.77,40.67,40.74,45352.0,34.6243,34.7009,34.6158,34.6754,45352.0
2016-03-16 11:00:00,40.75,40.82,40.72,40.8,17298.0,34.6839,34.7435,34.6584,34.7265,17298.0
2016-03-16 11:30:00,40.79,40.81,40.78,40.8,8566.0,34.718,34.735,34.7094,34.7265,8566.0
2016-03-16 12:00:00,40.81,40.91,40.8,40.83,92296.0,34.735,34.8201,34.7265,34.752,92296.0
2016-03-16 12:30:00,40.83,40.84,40.67,40.69,52882.0,34.752,34.7605,34.6158,34.6328,52882.0
2016-03-16 13:00:00,40.69,40.7,40.58,40.6,41619.0,34.6328,34.6414,34.5392,34.5562,41619.0
2016-03-16 13:30:00,40.59,40.62,40.51,40.53,84284.0,34.5477,34.5733,34.4796,34.4967,84284.0
2016-03-16 14:00:00,40.63,41.27,40.57,41.27,45713.0,34.5818,35.1265,34.5307,35.1265,45713.0
2016-03-16 14:30:00,41.28,41.44,41.18,41.34,40533.0,35.135,35.2712,35.0499,35.1861,40533.0
2016-03-16 15:00:00,41.31,41.53,41.3,41.51,28016.0,35.1605,35.3478,35.152,35.3308,28016.0
2016-03-16 15:30:00,41.5,41.59,41.46,41.52,51033.0,35.3223,35.3989,35.2882,35.3393,51033.0
2016-03-17 09:30:00,41.4,41.5,41.27,41.37,71545.0,35.2372,35.3223,35.1265,35.2116,71545.0
2016-03-17 10:00:00,41.38,41.41,41.32,41.37,22000.0,35.2201,35.2457,35.1691,35.2116,22000.0
2016-03-17 10:30:00,41.37,41.51,41.37,41.51,47886.0,35.2116,35.3308,35.2116,35.3308,47886.0
2016-03-17 11:00:00,41.51,41.56,41.47,41.56,39956.0,35.3308,35.3733,35.2967,35.3733,39956.0
2016-03-17 11:30:00,41.57,41.67,41.54,41.67,33106.0,35.3818,35.467,35.3563,35.467,33106.0
2016-03-17 12:00:00,41.65,41.84,41.65,41.84,37472.0,35.4499,35.6117,35.4499,35.6117,37472.0
2016-03-17 12:30:00,41.85,41.86,41.73,41.75,21498.0,35.6202,35.6287,35.518,35.5351,21498.0
2016-03-17 13:00:00,41.74,41.75,41.63,41.66,10411.0,35.5265,35.5351,35.4329,35.4584,10411.0
2016-03-17 13:30:00,41.64,41.77,41.62,41.77,31599.0,35.4414,35.5521,35.4244,35.5521,31599.0
2016-03-17 14:00:00,41.77,41.87,41.76,41.81,21699.0,35.5521,35.6372,35.5436,35.5861,21699.0
2016-03-17 14:30:00,41.78,41.8,41.69,41.69,77597.0,35.5606,35.5776,35.484,35.484,77597.0
2016-03-17 15:00:00,41.69,41.88,41.69,41.87,29439.0,35.484,35.6457,35.484,35.6372,29439.0
2016-03-17 15:30:00,41.87,41.89,41.76,41.77,102354.0,35.6372,35.6542,35.5436,35.5521,102354.0
2016-03-18 09:30:00,42.15,42.29,42.13,42.27,82469.0,35.8755,35.9947,35.8585,35.9776,82469.0
2016-03-18 10:00:00,42.28,42.39,42.25,42.33,31522.0,35.9862,36.0798,35.9606,36.0287,31522.0
2016-03-18 10:30:00,42.35,42.44,42.34,42.39,87498.0,36.0457,36.1223,36.0372,36.0798,87498.0
2016-03-18 11:00:00,42.38,42.43,42.35,42.35,26630.0,36.0713,36.1138,36.0457,36.0457,26630.0
2016-03-18 11:30:00,42.34,42.41,42.28,42.41,151130.0,36.0372,36.0968,35.9862,36.0968,151130.0
2016-03-18 12:00:00,42.4,42.44,42.38,42.39,21611.0,36.0883,36.1223,36.0713,36.0798,21611.0
2016-03-18 12:30:00,42.39,42.44,42.36,42.43,19507.0,36.0798,36.1223,36.0542,36.1138,19507.0
2016-03-18 13:00:00,42.43,42.43,42.3,42.36,39655.0,36.1138,36.1138,36.0032,36.0542,39655.0
2016-03-18 13:30:00,42.37,42.38,42.28,42.33,48275.0,36.0628,36.0713,35.9862,36.0287,48275.0
2016-03-18 14:00:00,42.33,42.36,42.29,42.29,91483.0,36.0287,36.0542,35.9947,35.9947,91483.0
2016-03-18 14:30:00,42.28,42.32,42.27,42.28,60621.0,35.9862,36.0202,35.9776,35.9862,60621.0
2016-03-18 15:00:00,42.28,42.34,42.28,42.3,64424.0,35.9862,36.0372,35.9862,36.0032,64424.0
2016-03-18 15:30:00,42.29,42.29,42.12,42.16,241076.0,35.9947,35.9947,35.85,35.884,241076.0
2016-03-21 09:30:00,42.4,42.56,42.34,42.51,98772.0,36.0883,36.2245,36.0372,36.1819,98772.0
2016-03-21 10:00:00,42.53,42.53,42.37,42.37,52402.0,36.1989,36.1989,36.0628,36.0628,52402.0
2016-03-21 10:30:00,42.36,42.4,42.24,42.25,57550.0,36.0542,36.0883,35.9521,35.9606,57550.0
2016-03-21 11:00:00,42.25,42.38,42.24,42.36,45520.0,35.9606,36.0713,35.9521,36.0542,45520.0
2016-03-21 11:30:00,42.38,42.43,42.31,42.32,38450.0,36.0713,36.1138,36.0117,36.0202,38450.0
2016-03-21 12:00:00,42.31,42.37,42.29,42.31,36304.0,36.0117,36.0628,35.9947,36.0117,36304.0
2016-03-21 12:30:00,42.31,42.33,42.25,42.29,32695.0,36.0117,36.0287,35.9606,35.9947,32695.0
2016-03-21 13:00:00,42.29,42.38,42.28,42.38,34730.0,35.9947,36.0713,35.9862,36.0713,34730.0
2016-03-21 13:30:00,42.38,42.39,42.35,42.38,34846.0,36.0713,36.0798,36.0457,36.0713,34846.0
2016-03-21 14:00:00,42.38,42.44,42.35,42.41,42451.0,36.0713,36.1223,36.0457,36.0968,42451.0
2016-03-21 14:30:00,42.42,42.43,42.37,42.4,31473.0,36.1053,36.1138,36.0628,36.0883,31473.0
2016-03-21 15:00:00,42.39,42.4,42.34,42.36,56510.0,36.0798,36.0883,36.0372,36.0542,56510.0
2016-03-21 15:30:00,42.36,42.37,42.32,42.35,81138.0,36.0542,36.0628,36.0202,36.0457,81138.0
2016-03-22 09:30:00,42.03,42.06,41.91,42.05,47662.0,35.7734,35.7989,35.6712,35.7904,47662.0
2016-03-22 10:00:00,42.05,42.1,42.02,42.09,52052.0,35.7904,35.8329,35.7649,35.8244,52052.0
2016-03-22 10:30:00,42.09,42.14,42.07,42.09,25775.0,35.8244,35.867,35.8074,35.8244,25775.0
2016-03-22 11:00:00,42.09,42.17,42.07,42.12,33215.0,35.8244,35.8925,35.8074,35.85,33215.0
2016-03-22 11:30:00,42.12,42.14,42.08,42.12,49960.0,35.85,35.867,35.8159,35.85,49960.0
2016-03-22 12:00:00,42.12,42.21,42.12,42.21,70629.0,35.85,35.9266,35.85,35.9266,70629.0
2016-03-22 12:30:00,42.21,42.28,42.18,42.28,42097.0,35.9266,35.9862,35.901,35.9862,42097.0
2016-03-22 13:00:00,42.29,42.29,42.24,42.29,25752.0,35.9947,35.9947,35.9521,35.9947,25752.0
2016-03-22 13:30:00,42.29,42.29,42.23,42.24,28973.0,35.9947,35.9947,35.9436,35.9521,28973.0
2016-03-22 14:00:00,42.24,42.26,42.2,42.25,35557.0,35.9521,35.9691,35.9181,35.9606,35557.0
2016-03-22 14:30:00,42.25,42.27,42.18,42.18,30963.0,35.9606,35.9776,35.901,35.901,30963.0
2016-03-22 15:00:00,42.17,42.18,42.07,42.11,52234.0,35.8925,35.901,35.8074,35.8415,52234.0
2016-03-22 15:30:00,42.12,42.13,42.08,42.1,56286.0,35.85,35.8585,35.8159,35.8329,56286.0
2016-03-23 09:30:00,41.98,41.99,41.76,41.76,89587.0,35.7308,35.7393,35.5436,35.5436,89587.0
2016-03-23 10:00:00,41.76,41.78,41.68,41.72,52410.0,35.5436,35.5606,35.4755,35.5095,52410.0
2016-03-23 10:30:00,41.7,41.77,41.55,41.55,45392.0,35.4925,35.5521,35.3648,35.3648,45392.0
2016-03-23 11:00:00,41.54,41.56,41.47,41.51,27935.0,35.3563,35.3733,35.2967,35.3308,27935.0
2016-03-23 11:30:00,41.5,41.55,41.45,41.48,22507.0,35.3223,35.3648,35.2797,35.3052,22507.0
2016-03-23 12:00:00,41.48,41.58,41.45,41.56,31257.0,35.3052,35.3904,35.2797,35.3733,31257.0
2016-03-23 12:30:00,41.56,41.61,41.54,41.58,33610.0,35.3733,35.4159,35.3563,35.3904,33610.0
2016-03-23 13:00:00,41.59,41.7,41.56,41.68,136135.0,35.3989,35.4925,35.3733,35.4755,136135.0
2016-03-23 13:30:00,41.68,41.7,41.63,41.65,82842.0,35.4755,35.4925,35.4329,35.4499,82842.0
2016-03-23 14:00:00,41.65,41.7,41.57,41.57,75609.0,35.4499,35.4925,35.3818,35.3818,75609.0
2016-03-23 14:30:00,41.57,41.6,41.44,41.45,43939.0,35.3818,35.4074,35.2712,35.2797,43939.0
2016-03-23 15:00:00,41.46,41.5,41.4,41.46,26496.0,35.2882,35.3223,35.2372,35.2882,26496.0
2016-03-23 15:30:00,41.45,41.51,41.43,41.48,55271.0,35.2797,35.3308,35.2627,35.3052,55271.0
2016-03-24 09:30:00,41.04,41.04,40.78,40.85,238019.0,34.9307,34.9307,34.7094,34.769,238019.0
2016-03-24 10:00:00,40.85,40.87,40.77,40.81,316721.0,34.769,34.786,34.7009,34.735,316721.0
2016-03-24 10:30:00,40.83,41.01,40.83,40.99,33988.0,34.752,34.9052,34.752,34.8882,33988.0
2016-03-24 11:00:00,41.0,41.02,40.87,40.88,71921.0,34.8967,34.9137,34.786,34.7946,71921.0
2016-03-24 11:30:00,40.88,40.95,40.85,40.9,1113194.0,34.7946,34.8541,34.769,34.8116,1113194.0
2016-03-24 12:00:00,40.89,40.99,40.87,40.92,147731.0,34.8031,34.8882,34.786,34.8286,147731.0
2016-03-24 12:30:00,40.91,40.94,40.85,40.92,54199.0,34.8201,34.8456,34.769,34.8286,54199.0
2016-03-24 13:00:00,40.92,41.03,40.92,40.98,115483.0,34.8286,34.9222,34.8286,34.8797,115483.0
2016-03-24 13:30:00,40.98,41.04,40.93,41.02,51045.0,34.8797,34.9307,34.8371,34.9137,51045.0
2016-03-24 14:00:00,41.03,41.08,40.99,41.06,81380.0,34.9222,34.9648,34.8882,34.9478,81380.0
2016-03-24 14:30:00,41.06,41.16,41.06,41.13,38622.0,34.9478,35.0329,34.9478,35.0073,38622.0
2016-03-24 15:00:00,41.14,41.22,41.11,41.2,57276.0,35.0159,35.0839,34.9903,35.0669,57276.0
2016-03-24 15:30:00,41.18,41.25,41.18,41.25,80054.0,35.0499,35.1095,35.0499,35.1095,80054.0
2016-03-28 09:30:00,41.26,41.37,41.2,41.34,43106.0,35.118,35.2116,35.0669,35.1861,43106.0
2016-03-28 10:00:00,41.34,41.47,41.32,41.42,33037.0,35.1861,35.2967,35.1691,35.2542,33037.0
2016-03-28 10:30:00,41.41,41.42,41.31,41.37,45268.0,35.2457,35.2542,35.1605,35.2116,45268.0
2016-03-28 11:00:00,41.39,41.42,41.33,41.41,14398.0,35.2286,35.2542,35.1776,35.2457,14398.0
2016-03-28 11:30:00,41.42,41.48,41.41,41.47,61428.0,35.2542,35.3052,35.2457,35.2967,61428.0
2016-03-28 12:00:00,41.46,41.46,41.4,41.43,17270.0,35.2882,35.2882,35.2372,35.2627,17270.0
2016-03-28 12:30:00,41.43,41.49,41.4,41.48,12570.0,35.2627,35.3138,35.2372,35.3052,12570.0
2016-03-28 13:00:00,41.48,41.5,41.41,41.41,9800.0,35.3052,35.3223,35.2457,35.2457,9800.0
2016-03-28 13:30:00,41.41,41.44,41.39,41.42,26874.0,35.2457,35.2712,35.2286,35.2542,26874.0
2016-03-28 14:00:00,41.42,41.48,41.4,41.42,19751.0,35.2542,35.3052,35.2372,35.2542,19751.0
2016-03-28 14:30:00,41.4,41.41,41.34,41.38,24286.0,35.2372,35.2457,35.1861,35.2201,24286.0
2016-03-28 15:00:00,41.38,41.55,41.37,41.54,91066.0,35.2201,35.3648,35.2116,35.3563,91066.0
2016-03-28 15:30:00,41.53,41.59,41.5,41.55,85365.0,35.3478,35.3989,35.3223,35.3648,85365.0
2016-03-29 09:30:00,41.23,41.27,41.14,41.27,44269.0,35.0925,35.1265,35.0159,35.1265,44269.0
2016-03-29 10:00:00,41.28,41.32,41.25,41.28,5297.0,35.135,35.1691,35.1095,35.135,5297.0
2016-03-29 10:30:00,41.28,41.32,41.26,41.31,5900.0,35.135,35.1691,35.118,35.1605,5900.0
2016-03-29 11:00:00,41.32,41.35,41.29,41.34,13484.0,35.1691,35.1946,35.1435,35.1861,13484.0
2016-03-29 11:30:00,41.32,41.43,41.32,41.41,14100.0,35.1691,35.2627,35.1691,35.2457,14100.0
2016-03-29 12:00:00,41.4,41.81,41.38,41.81,24065.0,35.2372,35.5861,35.2201,35.5861,24065.0
2016-03-29 12:30:00,41.81,41.91,41.76,41.82,69620.0,35.5861,35.6712,35.5436,35.5946,69620.0
2016-03-29 13:00:00,41.84,41.84,41.75,41.77,45523.0,35.6117,35.6117,35.5351,35.5521,45523.0
2016-03-29 13:30:00,41.78,41.9,41.75,41.88,65698.0,35.5606,35.6627,35.5351,35.6457,65698.0
2016-03-29 14:00:00,41.89,42.07,41.87,42.04,68313.0,35.6542,35.8074,35.6372,35.7819,68313.0
2016-03-29 14:30:00,42.03,42.1,42.03,42.06,17068.0,35.7734,35.8329,35.7734,35.7989,17068.0
2016-03-29 15:00:00,42.06,42.1,42.04,42.06,19263.0,35.7989,35.8329,35.7819,35.7989,19263.0
2016-03-29 15:30:00,42.07,42.09,41.97,42.09,59112.0,35.8074,35.8244,35.7223,35.8244,59112.0
2016-03-30 09:30:00,42.64,42.9,42.64,42.88,110140.0,36.2926,36.5139,36.2926,36.4968,110140.0
2016-03-30 10:00:00,42.88,42.89,42.82,42.84,33543.0,36.4968,36.5053,36.4458,36.4628,33543.0
2016-03-30 10:30:00,42.85,42.9,42.82,42.87,241642.0,36.4713,36.5139,36.4458,36.4883,241642.0
2016-03-30 11:00:00,42.86,42.92,42.72,42.75,49758.0,36.4798,36.5309,36.3607,36.3862,49758.0
2016-03-30 11:30:00,42.71,42.73,42.66,42.72,29674.0,36.3521,36.3692,36.3096,36.3607,29674.0
2016-03-30 12:00:00,42.72,42.72,42.64,42.67,24107.0,36.3607,36.3607,36.2926,36.3181,24107.0
2016-03-30 12:30:00,42.65,42.69,42.62,42.66,26066.0,36.3011,36.3351,36.2755,36.3096,26066.0
2016-03-30 13:00:00,42.67,42.7,42.61,42.64,22713.0,36.3181,36.3436,36.267,36.2926,22713.0
2016-03-30 13:30:00,42.64,42.71,42.59,42.68,28672.0,36.2926,36.3521,36.25,36.3266,28672.0
2016-03-30 14:00:00,42.69,42.71,42.62,42.68,28350.0,36.3351,36.3521,36.2755,36.3266,28350.0
2016-03-30 14:30:00,42.7,42.7,42.62,42.65,59779.0,36.3436,36.3436,36.2755,36.3011,59779.0
2016-03-30 15:00:00,42.65,42.69,42.62,42.66,110765.0,36.3011,36.3351,36.2755,36.3096,110765.0
2016-03-30 15:30:00,42.66,42.66,42.53,42.57,212368.0,36.3096,36.3096,36.1989,36.233,212368.0
2016-03-31 09:30:00,42.56,42.8,42.56,42.68,54648.0,36.2245,36.4287,36.2245,36.3266,54648.0
2016-03-31 10:00:00,42.67,42.78,42.65,42.72,43922.0,36.3181,36.4117,36.3011,36.3607,43922.0
2016-03-31 10:30:00,42.7,42.73,42.67,42.7,32259.0,36.3436,36.3692,36.3181,36.3436,32259.0
2016-03-31 11:00:00,42.7,42.76,42.67,42.68,21449.0,36.3436,36.3947,36.3181,36.3266,21449.0
2016-03-31 11:30:00,42.68,42.78,42.66,42.76,30996.0,36.3266,36.4117,36.3096,36.3947,30996.0
2016-03-31 12:00:00,42.75,42.78,42.73,42.75,18970.0,36.3862,36.4117,36.3692,36.3862,18970.0
2016-03-31 12:30:00,42.75,42.75,42.7,42.73,55859.0,36.3862,36.3862,36.3436,36.3692,55859.0
2016-03-31 13:00:00,42.73,42.74,42.65,42.66,79146.0,36.3692,36.3777,36.3011,36.3096,79146.0
2016-03-31 13:30:00,42.65,42.66,42.52,42.53,100304.0,36.3011,36.3096,36.1904,36.1989,100304.0
2016-03-31 14:00:00,42.53,42.58,42.48,42.49,75651.0,36.1989,36.2415,36.1564,36.1649,75651.0
2016-03-31 14:30:00,42.48,42.52,42.45,42.51,82595.0,36.1564,36.1904,36.1308,36.1819,82595.0
2016-03-31 15:00:00,42.51,42.58,42.46,42.58,126830.0,36.1819,36.2415,36.1394,36.2415,126830.0
2016-03-31 15:30:00,42.58,42.61,42.41,42.5,241590.0,36.2415,36.267,36.0968,36.1734,241590.0
2016-04-01 09:30:00,41.66,41.68,41.47,41.67,122964.0,35.4584,35.4755,35.2967,35.467,122964.0
2016-04-01 10:00:00,41.65,41.98,41.64,41.94,26586.0,35.4499,35.7308,35.4414,35.6968,26586.0
2016-04-01 10:30:00,41.95,42.1,41.92,42.1,84001.0,35.7053,35.8329,35.6797,35.8329,84001.0
2016-04-01 11:00:00,42.11,42.12,42.06,42.09,39563.0,35.8415,35.85,35.7989,35.8244,39563.0
2016-04-01 11:30:00,42.09,42.14,42.07,42.13,47250.0,35.8244,35.867,35.8074,35.8585,47250.0
2016-04-01 12:00:00,42.16,42.16,42.08,42.1,6230.0,35.884,35.884,35.8159,35.8329,6230.0
2016-04-01 12:30:00,42.09,42.17,42.07,42.17,71259.0,35.8244,35.8925,35.8074,35.8925,71259.0
2016-04-01 13:00:00,42.13,42.26,42.13,42.22,9431.0,35.8585,35.9691,35.8585,35.9351,9431.0
2016-04-01 13:30:00,42.22,42.31,42.22,42.3,5200.0,35.9351,36.0117,35.9351,36.0032,5200.0
2016-04-01 14:00:00,42.3,42.36,42.27,42.27,8373.0,36.0032,36.0542,35.9776,35.9776,8373.0
2016-04-01 14:30:00,42.29,42.36,42.27,42.31,9605.0,35.9947,36.0542,35.9776,36.0117,9605.0
2016-04-01 15:00:00,42.3,42.35,42.29,42.32,16400.0,36.0032,36.0457,35.9947,36.0202,16400.0
2016-04-01 15:30:00,42.33,42.5,42.33,42.36,218634.0,36.0287,36.1734,36.0287,36.0542,218634.0
2016-04-04 09:30:00,42.37,42.43,42.34,42.39,30733.0,36.0628,36.1138,36.0372,36.0798,30733.0
2016-04-04 10:00:00,42.37,42.46,42.3,42.3,14411.0,36.0628,36.1394,36.0032,36.0032,14411.0
2016-04-04 10:30:00,42.29,42.31,42.16,42.16,31140.0,35.9947,36.0117,35.884,35.884,31140.0
2016-04-04 11:00:00,42.16,42.17,42.11,42.13,14369.0,35.884,35.8925,35.8415,35.8585,14369.0
2016-04-04 11:30:00,42.13,42.18,42.12,42.15,17260.0,35.8585,35.901,35.85,35.8755,17260.0
2016-04-04 12:00:00,42.13,42.22,42.13,42.19,12750.0,35.8585,35.9351,35.8585,35.9096,12750.0
2016-04-04 12:30:00,42.18,42.21,42.16,42.16,38920.0,35.901,35.9266,35.884,35.884,38920.0
2016-04-04 13:00:00,42.16,42.16,42.09,42.09,18788.0,35.884,35.884,35.8244,35.8244,18788.0
2016-04-04 13:30:00,42.1,42.11,42.02,42.02,16200.0,35.8329,35.8415,35.7649,35.7649,16200.0
2016-04-04 14:00:00,42.01,42.01,41.9,41.93,75847.0,35.7563,35.7563,35.6627,35.6883,75847.0
2016-04-04 14:30:00,41.93,41.99,41.93,41.95,65456.0,35.6883,35.7393,35.6883,35.7053,65456.0
2016-04-04 15:00:00,41.95,41.98,41.91,41.91,82822.0,35.7053,35.7308,35.6712,35.6712,82822.0
2016-04-04 15:30:00,41.91,41.93,41.81,41.9,125994.0,35.6712,35.6883,35.5861,35.6627,125994.0
2016-04-05 09:30:00,41.37,41.41,41.2,41.31,67835.0,35.2116,35.2457,35.0669,35.1605,67835.0
2016-04-05 10:00:00,41.31,41.45,41.31,41.44,45686.0,35.1605,35.2797,35.1605,35.2712,45686.0
2016-04-05 10:30:00,41.44,41.44,41.29,41.3,22870.0,35.2712,35.2712,35.1435,35.152,22870.0
2016-04-05 11:00:00,41.3,41.4,41.29,41.35,45266.0,35.152,35.2372,35.1435,35.1946,45266.0
2016-04-05 11:30:00,41.38,41.4,41.27,41.27,36155.0,35.2201,35.2372,35.1265,35.1265,36155.0
2016-04-05 12:00:00,41.27,41.32,41.16,41.2,30661.0,35.1265,35.1691,35.0329,35.0669,30661.0
2016-04-05 12:30:00,41.19,41.24,41.07,41.08,44010.0,35.0584,35.101,34.9563,34.9648,44010.0
2016-04-05 13:00:00,41.08,41.17,41.03,41.17,28342.0,34.9648,35.0414,34.9222,35.0414,28342.0
2016-04-05 13:30:00,41.18,41.22,41.11,41.19,13073.0,35.0499,35.0839,34.9903,35.0584,13073.0
2016-04-05 14:00:00,41.18,41.19,41.11,41.17,24320.0,35.0499,35.0584,34.9903,35.0414,24320.0
2016-04-05 14:30:00,41.17,41.23,41.15,41.19,15733.0,35.0414,35.0925,35.0244,35.0584,15733.0
2016-04-05 15:00:00,41.21,41.21,41.07,41.09,17800.0,35.0754,35.0754,34.9563,34.9733,17800.0
2016-04-05 15:30:00,41.1,41.13,40.95,41.02,108146.0,34.9818,35.0073,34.8541,34.9137,108146.0
2016-04-06 09:30:00,41.18,41.33,41.16,41.24,94451.0,35.0499,35.1776,35.0329,35.101,94451.0
2016-04-06 10:00:00,41.25,41.3,41.15,41.21,129669.0,35.1095,35.152,35.0244,35.0754,129669.0
2016-04-06 10:30:00,41.21,41.42,41.12,41.42,64620.0,35.0754,35.2542,34.9988,35.2542,64620.0
2016-04-06 11:00:00,41.43,41.51,41.42,41.51,26633.0,35.2627,35.3308,35.2542,35.3308,26633.0
2016-04-06 11:30:00,41.52,41.69,41.51,41.68,44491.0,35.3393,35.484,35.3308,35.4755,44491.0
2016-04-06 12:00:00,41.69,41.72,41.6,41.66,28251.0,35.484,35.5095,35.4074,35.4584,28251.0
2016-04-06 12:30:00,41.66,41.72,41.66,41.68,56329.0,35.4584,35.5095,35.4584,35.4755,56329.0
2016-04-06 13:00:00,41.68,41.75,41.68,41.74,23072.0,35.4755,35.5351,35.4755,35.5265,23072.0
2016-04-06 13:30:00,41.74,41.79,41.7,41.71,23937.0,35.5265,35.5691,35.4925,35.501,23937.0
2016-04-06 14:00:00,41.7,41.74,41.58,41.64,60314.0,35.4925,35.5265,35.3904,35.4414,60314.0
2016-04-06 14:30:00,41.65,41.69,41.57,41.67,20974.0,35.4499,35.484,35.3818,35.467,20974.0
2016-04-06 15:00:00,41.66,41.84,41.64,41.76,37665.0,35.4584,35.6117,35.4414,35.5436,37665.0
2016-04-06 15:30:00,41.77,41.91,41.73,41.9,61762.0,35.5521,35.6712,35.518,35.6627,61762.0
2016-04-07 09:30:00,41.5,41.55,41.41,41.49,98174.0,35.3223,35.3648,35.2457,35.3138,98174.0
2016-04-07 10:00:00,41.49,41.55,41.4,41.4,33816.0,35.3138,35.3648,35.2372,35.2372,33816.0
2016-04-07 10:30:00,41.37,41.45,41.35,41.4,33862.0,35.2116,35.2797,35.1946,35.2372,33862.0
2016-04-07 11:00:00,41.41,41.42,41.26,41.36,39894.0,35.2457,35.2542,35.118,35.2031,39894.0
2016-04-07 11:30:00,41.36,41.38,41.28,41.28,12786.0,35.2031,35.2201,35.135,35.135,12786.0
2016-04-07 12:00:00,41.27,41.32,41.21,41.25,11088.0,35.1265,35.1691,35.0754,35.1095,11088.0
2016-04-07 12:30:00,41.25,41.32,41.2,41.31,11589.0,35.1095,35.1691,35.0669,35.1605,11589.0
2016-04-07 13:00:00,41.29,41.37,41.28,41.31,9417.0,35.1435,35.2116,35.135,35.1605,9417.0
2016-04-07 13:30:00,41.3,41.32,41.13,41.15,32950.0,35.152,35.1691,35.0073,35.0244,32950.0
2016-04-07 14:00:00,41.13,41.14,41.0,41.06,64671.0,35.0073,35.0159,34.8967,34.9478,64671.0
2016-04-07 14:30:00,41.07,41.11,40.98,40.99,99851.0,34.9563,34.9903,34.8797,34.8882,99851.0
2016-04-07 15:00:00,41.02,41.13,40.99,41.1,20758.0,34.9137,35.0073,34.8882,34.9818,20758.0
2016-04-07 15:30:00,41.1,41.19,41.07,41.19,38919.0,34.9818,35.0584,34.9563,35.0584,38919.0
2016-04-08 09:30:00,41.91,42.0,41.89,41.96,88844.0,35.6712,35.7478,35.6542,35.7138,88844.0
2016-04-08 10:00:00,41.96,42.01,41.88,41.91,50273.0,35.7138,35.7563,35.6457,35.6712,50273.0
2016-04-08 10:30:00,41.93,41.94,41.82,41.82,20698.0,35.6883,35.6968,35.5946,35.5946,20698.0
2016-04-08 11:00:00,41.82,41.85,41.7,41.72,204193.0,35.5946,35.6202,35.4925,35.5095,204193.0
2016-04-08 11:30:00,41.73,41.76,41.56,41.63,110832.0,35.518,35.5436,35.3733,35.4329,110832.0
2016-04-08 12:00:00,41.62,41.64,41.55,41.55,73848.0,35.4244,35.4414,35.3648,35.3648,73848.0
2016-04-08 12:30:00,41.54,41.71,41.53,41.69,43725.0,35.3563,35.501,35.3478,35.484,43725.0
2016-04-08 13:00:00,41.69,41.7,41.59,41.6,64385.0,35.484,35.4925,35.3989,35.4074,64385.0
2016-04-08 13:30:00,41.6,41.67,41.58,41.67,109569.0,35.4074,35.467,35.3904,35.467,109569.0
2016-04-08 14:00:00,41.68,41.7,41.64,41.68,134102.0,35.4755,35.4925,35.4414,35.4755,134102.0
2016-04-08 14:30:00,41.68,41.71,41.58,41.6,28197.0,35.4755,35.501,35.3904,35.4074,28197.0
2016-04-08 15:00:00,41.6,41.62,41.51,41.55,10461.0,35.4074,35.4244,35.3308,35.3648,10461.0
2016-04-08 15:30:00,41.54,41.57,41.49,41.57,39336.0,35.3563,35.3818,35.3138,35.3818,39336.0
2016-04-11 09:30:00,42.21,42.45,42.21,42.42,123167.0,35.9266,36.1308,35.9266,36.1053,123167.0
2016-04-11 10:00:00,42.42,42.5,42.41,42.42,83620.0,36.1053,36.1734,36.0968,36.1053,83620.0
2016-04-11 10:30:00,42.44,42.46,42.26,42.26,149194.0,36.1223,36.1394,35.9691,35.9691,149194.0
2016-04-11 11:00:00,42.26,42.34,42.24,42.34,42800.0,35.9691,36.0372,35.9521,36.0372,42800.0
2016-04-11 11:30:00,42.32,42.33,42.19,42.28,12990.0,36.0202,36.0287,35.9096,35.9862,12990.0
2016-04-11 12:00:00,42.3,42.34,42.25,42.29,12763.0,36.0032,36.0372,35.9606,35.9947,12763.0
2016-04-11 12:30:00,42.28,42.32,42.23,42.3,9874.0,35.9862,36.0202,35.9436,36.0032,9874.0
2016-04-11 13:00:00,42.3,42.35,42.26,42.27,14140.0,36.0032,36.0457,35.9691,35.9776,14140.0
2016-04-11 13:30:00,42.27,42.3,42.21,42.24,31668.0,35.9776,36.0032,35.9266,35.9521,31668.0
2016-04-11 14:00:00,42.24,42.31,42.21,42.27,40458.0,35.9521,36.0117,35.9266,35.9776,40458.0
2016-04-11 14:30:00,42.24,42.32,42.23,42.29,12159.0,35.9521,36.0202,35.9436,35.9947,12159.0
2016-04-11 15:00:00,42.3,42.3,42.12,42.12,43204.0,36.0032,36.0032,35.85,35.85,43204.0
2016-04-11 15:30:00,42.13,42.15,42.02,42.03,76152.0,35.8585,35.8755,35.7649,35.7734,76152.0
2016-04-12 09:30:00,42.31,42.35,42.22,42.27,24275.0,36.0117,36.0457,35.9351,35.9776,24275.0
2016-04-12 10:00:00,42.27,42.32,42.03,42.06,32518.0,35.9776,36.0202,35.7734,35.7989,32518.0
2016-04-12 10:30:00,42.06,42.36,42.06,42.35,54954.0,35.7989,36.0542,35.7989,36.0457,54954.0
2016-04-12 11:00:00,42.35,42.53,42.32,42.5,19122.0,36.0457,36.1989,36.0202,36.1734,19122.0
2016-04-12 11:30:00,42.47,42.53,42.45,42.46,34134.0,36.1479,36.1989,36.1308,36.1394,34134.0
2016-04-12 12:00:00,42.46,42.53,42.4,42.53,31468.0,36.1394,36.1989,36.0883,36.1989,31468.0
2016-04-12 12:30:00,42.53,42.63,42.53,42.6,24476.0,36.1989,36.2841,36.1989,36.2585,24476.0
2016-04-12 13:00:00,42.6,42.64,42.57,42.6,27014.0,36.2585,36.2926,36.233,36.2585,27014.0
2016-04-12 13:30:00,42.6,42.66,42.56,42.6,17647.0,36.2585,36.3096,36.2245,36.2585,17647.0
2016-04-12 14:00:00,42.6,42.72,42.6,42.68,24861.0,36.2585,36.3607,36.2585,36.3266,24861.0
2016-04-12 14:30:00,42.68,42.77,42.67,42.73,24320.0,36.3266,36.4032,36.3181,36.3692,24320.0
2016-04-12 15:00:00,42.73,42.85,42.73,42.76,65725.0,36.3692,36.4713,36.3692,36.3947,65725.0
2016-04-12 15:30:00,42.76,42.84,42.58,42.62,120915.0,36.3947,36.4628,36.2415,36.2755,120915.0
2016-04-13 09:30:00,43.82,44.11,43.82,43.94,342966.0,37.2969,37.5437,37.2969,37.399,342966.0
2016-04-13 10:00:00,43.94,44.05,43.91,43.96,175798.0,37.399,37.4927,37.3735,37.4161,175798.0
2016-04-13 10:30:00,43.97,44.08,43.86,43.99,84580.0,37.4246,37.5182,37.331,37.4416,84580.0
2016-04-13 11:00:00,43.99,44.04,43.97,44.03,31215.0,37.4416,37.4842,37.4246,37.4756,31215.0
2016-04-13 11:30:00,44.02,44.15,44.02,44.13,65030.0,37.4671,37.5778,37.4671,37.5608,65030.0
2016-04-13 12:00:00,44.12,44.12,43.92,43.94,45086.0,37.5522,37.5522,37.382,37.399,45086.0
2016-04-13 12:30:00,43.95,43.96,43.88,43.89,38867.0,37.4076,37.4161,37.348,37.3565,38867.0
2016-04-13 13:00:00,43.9,43.92,43.83,43.91,22599.0,37.365,37.382,37.3054,37.3735,22599.0
2016-04-13 13:30:00,43.91,44.01,43.87,44.01,19550.0,37.3735,37.4586,37.3395,37.4586,19550.0
2016-04-13 14:00:00,43.98,44.02,43.92,43.92,18004.0,37.4331,37.4671,37.382,37.382,18004.0
2016-04-13 14:30:00,43.93,44.03,43.93,44.02,27117.0,37.3905,37.4756,37.3905,37.4671,27117.0
2016-04-13 15:00:00,44.01,44.08,44.0,44.03,69783.0,37.4586,37.5182,37.4501,37.4756,69783.0
2016-04-13 15:30:00,44.02,44.1,43.94,44.09,119705.0,37.4671,37.5352,37.399,37.5267,119705.0
2016-04-14 09:30:00,43.98,44.06,43.88,43.9,46768.0,37.4331,37.5012,37.348,37.365,46768.0
2016-04-14 10:00:00,43.9,44.04,43.89,44.03,95907.0,37.365,37.4842,37.3565,37.4756,95907.0
2016-04-14 10:30:00,44.02,44.1,44.02,44.06,79558.0,37.4671,37.5352,37.4671,37.5012,79558.0
2016-04-14 11:00:00,44.05,44.11,44.03,44.08,76437.0,37.4927,37.5437,37.4756,37.5182,76437.0
2016-04-14 11:30:00,44.09,44.13,44.08,44.1,35483.0,37.5267,37.5608,37.5182,37.5352,35483.0
2016-04-14 12:00:00,44.1,44.11,44.06,44.07,21357.0,37.5352,37.5437,37.5012,37.5097,21357.0
2016-04-14 12:30:00,44.07,44.1,44.03,44.1,40404.0,37.5097,37.5352,37.4756,37.5352,40404.0
2016-04-14 13:00:00,44.12,44.14,44.04,44.05,20643.0,37.5522,37.5693,37.4842,37.4927,20643.0
2016-04-14 13:30:00,44.05,44.07,44.0,44.01,26079.0,37.4927,37.5097,37.4501,37.4586,26079.0
2016-04-14 14:00:00,44.0,44.09,43.97,44.03,30448.0,37.4501,37.5267,37.4246,37.4756,30448.0
2016-04-14 14:30:00,44.02,44.02,43.98,44.02,32417.0,37.4671,37.4671,37.4331,37.4671,32417.0
2016-04-14 15:00:00,44.01,44.08,44.01,44.04,331685.0,37.4586,37.5182,37.4586,37.4842,331685.0
2016-04-14 15:30:00,44.03,44.07,44.0,44.03,67610.0,37.4756,37.5097,37.4501,37.4756,67610.0
2016-04-15 09:30:00,43.79,43.8,43.68,43.72,108753.0,37.2714,37.2799,37.1777,37.2118,108753.0
2016-04-15 10:00:00,43.74,43.74,43.59,43.69,88783.0,37.2288,37.2288,37.1011,37.1863,88783.0
2016-04-15 10:30:00,43.68,43.77,43.68,43.7,25624.0,37.1777,37.2544,37.1777,37.1948,25624.0
2016-04-15 11:00:00,43.7,43.78,43.66,43.73,27335.0,37.1948,37.2629,37.1607,37.2203,27335.0
2016-04-15 11:30:00,43.74,43.79,43.74,43.77,28213.0,37.2288,37.2714,37.2288,37.2544,28213.0
2016-04-15 12:00:00,43.77,43.78,43.71,43.71,29493.0,37.2544,37.2629,37.2033,37.2033,29493.0
2016-04-15 12:30:00,43.71,43.79,43.71,43.71,211726.0,37.2033,37.2714,37.2033,37.2033,211726.0
2016-04-15 13:00:00,43.72,43.75,43.65,43.66,200920.0,37.2118,37.2373,37.1522,37.1607,200920.0
2016-04-15 13:30:00,43.65,43.65,43.57,43.61,35772.0,37.1522,37.1522,37.0841,37.1182,35772.0
2016-04-15 14:00:00,43.6,43.63,43.53,43.57,23331.0,37.1097,37.1352,37.0501,37.0841,23331.0
2016-04-15 14:30:00,43.57,43.6,43.56,43.6,64033.0,37.0841,37.1097,37.0756,37.1097,64033.0
2016-04-15 15:00:00,43.59,43.6,43.53,43.55,77650.0,37.1011,37.1097,37.0501,37.0671,77650.0
2016-04-15 15:30:00,43.55,43.55,43.43,43.47,183482.0,37.0671,37.0671,36.965,36.999,183482.0
2016-04-18 09:30:00,43.48,43.53,43.33,43.53,228943.0,37.0075,37.0501,36.8798,37.0501,228943.0
2016-04-18 10:00:00,43.53,43.75,43.53,43.75,85049.0,37.0501,37.2373,37.0501,37.2373,85049.0
2016-04-18 10:30:00,43.75,43.81,43.68,43.75,23139.0,37.2373,37.2884,37.1777,37.2373,23139.0
2016-04-18 11:00:00,43.73,43.84,43.73,43.81,12930.0,37.2203,37.3139,37.2203,37.2884,12930.0
2016-04-18 11:30:00,43.81,43.86,43.8,43.83,18574.0,37.2884,37.331,37.2799,37.3054,18574.0
2016-04-18 12:00:00,43.82,43.95,43.82,43.94,36262.0,37.2969,37.4076,37.2969,37.399,36262.0
2016-04-18 12:30:00,43.95,43.99,43.89,43.89,33882.0,37.4076,37.4416,37.3565,37.3565,33882.0
2016-04-18 13:00:00,43.9,43.9,43.81,43.84,11421.0,37.365,37.365,37.2884,37.3139,11421.0
2016-04-18 13:30:00,43.83,43.89,43.79,43.89,21231.0,37.3054,37.3565,37.2714,37.3565,21231.0
2016-04-18 14:00:00,43.89,43.89,43.83,43.86,13989.0,37.3565,37.3565,37.3054,37.331,13989.0
2016-04-18 14:30:00,43.85,43.95,43.85,43.9,34033.0,37.3224,37.4076,37.3224,37.365,34033.0
2016-04-18 15:00:00,43.9,43.9,43.84,43.87,13954.0,37.365,37.365,37.3139,37.3395,13954.0
2016-04-18 15:30:00,43.86,43.87,43.78,43.79,56759.0,37.331,37.3395,37.2629,37.2714,56759.0
2016-04-19 09:30:00,43.94,44.02,43.84,44.01,313936.0,37.399,37.4671,37.3139,37.4586,313936.0
2016-04-19 10:00:00,44.02,44.13,44.02,44.11,133475.0,37.4671,37.5608,37.4671,37.5437,133475.0
2016-04-19 10:30:00,44.1,44.22,44.09,44.22,43717.0,37.5352,37.6374,37.5267,37.6374,43717.0
2016-04-19 11:00:00,44.22,44.24,44.16,44.18,45523.0,37.6374,37.6544,37.5863,37.6033,45523.0
2016-04-19 11:30:00,44.19,44.25,44.05,44.05,60079.0,37.6118,37.6629,37.4927,37.4927,60079.0
2016-04-19 12:00:00,44.05,44.08,43.94,44.0,40918.0,37.4927,37.5182,37.399,37.4501,40918.0
2016-04-19 12:30:00,44.0,44.02,43.88,44.02,43464.0,37.4501,37.4671,37.348,37.4671,43464.0
2016-04-19 13:00:00,44.01,44.11,44.0,44.04,16700.0,37.4586,37.5437,37.4501,37.4842,16700.0
2016-04-19 13:30:00,44.04,44.11,44.01,44.1,12606.0,37.4842,37.5437,37.4586,37.5352,12606.0
2016-04-19 14:00:00,44.12,44.19,44.11,44.15,24410.0,37.5522,37.6118,37.5437,37.5778,24410.0
2016-04-19 14:30:00,44.14,44.21,44.13,44.15,36888.0,37.5693,37.6289,37.5608,37.5778,36888.0
2016-04-19 15:00:00,44.14,44.26,44.14,44.24,48550.0,37.5693,37.6714,37.5693,37.6544,48550.0
2016-04-19 15:30:00,44.25,44.28,44.2,44.24,92407.0,37.6629,37.6884,37.6203,37.6544,92407.0
2016-04-20 09:30:00,43.46,43.59,43.46,43.55,93122.0,36.9905,37.1011,36.9905,37.0671,93122.0
2016-04-20 10:00:00,43.56,43.58,43.44,43.44,58513.0,37.0756,37.0926,36.9735,36.9735,58513.0
2016-04-20 10:30:00,43.47,43.51,43.38,43.46,50173.0,36.999,37.0331,36.9224,36.9905,50173.0
2016-04-20 11:00:00,43.46,43.69,43.45,43.68,35816.0,36.9905,37.1863,36.982,37.1777,35816.0
2016-04-20 11:30:00,43.67,43.7,43.64,43.66,19696.0,37.1692,37.1948,37.1437,37.1607,19696.0
2016-04-20 12:00:00,43.65,43.68,43.64,43.67,8476.0,37.1522,37.1777,37.1437,37.1692,8476.0
2016-04-20 12:30:00,43.67,43.76,43.65,43.73,18336.0,37.1692,37.2458,37.1522,37.2203,18336.0
2016-04-20 13:00:00,43.73,43.78,43.71,43.77,16265.0,37.2203,37.2629,37.2033,37.2544,16265.0
2016-04-20 13:30:00,43.78,43.82,43.76,43.8,26479.0,37.2629,37.2969,37.2458,37.2799,26479.0
2016-04-20 14:00:00,43.8,43.93,43.79,43.93,193038.0,37.2799,37.3905,37.2714,37.3905,193038.0
2016-04-20 14:30:00,43.92,44.05,43.92,44.05,298382.0,37.382,37.4927,37.382,37.4927,298382.0
2016-04-20 15:00:00,44.05,44.06,43.94,43.96,495749.0,37.4927,37.5012,37.399,37.4161,495749.0
2016-04-20 15:30:00,43.96,43.96,43.77,43.77,398473.0,37.4161,37.4161,37.2544,37.2544,398473.0
2016-04-21 09:30:00,43.87,43.87,43.37,43.39,142277.0,37.3395,37.3395,36.9139,36.9309,142277.0
2016-04-21 10:00:00,43.39,43.56,43.37,43.5,74142.0,36.9309,37.0756,36.9139,37.0245,74142.0
2016-04-21 10:30:00,43.5,43.66,43.47,43.63,36218.0,37.0245,37.1607,36.999,37.1352,36218.0
2016-04-21 11:00:00,43.62,43.7,43.59,43.7,36044.0,37.1267,37.1948,37.1011,37.1948,36044.0
2016-04-21 11:30:00,43.69,43.69,43.55,43.61,33554.0,37.1863,37.1863,37.0671,37.1182,33554.0
2016-04-21 12:00:00,43.58,43.63,43.5,43.61,27450.0,37.0926,37.1352,37.0245,37.1182,27450.0
2016-04-21 12:30:00,43.6,43.64,43.56,43.6,20803.0,37.1097,37.1437,37.0756,37.1097,20803.0
2016-04-21 13:00:00,43.6,43.62,43.51,43.51,27241.0,37.1097,37.1267,37.0331,37.0331,27241.0
2016-04-21 13:30:00,43.5,43.54,43.47,43.5,27750.0,37.0245,37.0586,36.999,37.0245,27750.0
2016-04-21 14:00:00,43.49,43.57,43.47,43.52,34126.0,37.016,37.0841,36.999,37.0416,34126.0
2016-04-21 14:30:00,43.51,43.55,43.45,43.52,41479.0,37.0331,37.0671,36.982,37.0416,41479.0
2016-04-21 15:00:00,43.52,43.57,43.4,43.4,43079.0,37.0416,37.0841,36.9394,36.9394,43079.0
2016-04-21 15:30:00,43.41,43.48,43.39,43.47,118286.0,36.9479,37.0075,36.9309,36.999,118286.0
2016-04-22 09:30:00,43.45,43.65,43.29,43.65,137320.0,36.982,37.1522,36.8458,37.1522,137320.0
2016-04-22 10:00:00,43.65,43.7,43.55,43.57,74995.0,37.1522,37.1948,37.0671,37.0841,74995.0
2016-04-22 10:30:00,43.57,43.62,43.34,43.35,119418.0,37.0841,37.1267,36.8884,36.8969,119418.0
2016-04-22 11:00:00,43.36,43.41,43.29,43.32,65042.0,36.9054,36.9479,36.8458,36.8713,65042.0
2016-04-22 11:30:00,43.32,43.39,43.31,43.36,34805.0,36.8713,36.9309,36.8628,36.9054,34805.0
2016-04-22 12:00:00,43.38,43.38,43.12,43.12,41875.0,36.9224,36.9224,36.7011,36.7011,41875.0
2016-04-22 12:30:00,43.13,43.2,43.13,43.15,44506.0,36.7096,36.7692,36.7096,36.7266,44506.0
2016-04-22 13:00:00,43.15,43.24,43.15,43.18,30260.0,36.7266,36.8032,36.7266,36.7522,30260.0
2016-04-22 13:30:00,43.19,43.33,43.19,43.27,22841.0,36.7607,36.8798,36.7607,36.8288,22841.0
2016-04-22 14:00:00,43.27,43.32,43.25,43.29,38395.0,36.8288,36.8713,36.8118,36.8458,38395.0
2016-04-22 14:30:00,43.29,43.3,43.26,43.29,33317.0,36.8458,36.8543,36.8203,36.8458,33317.0
2016-04-22 15:00:00,43.29,43.3,43.24,43.27,14875.0,36.8458,36.8543,36.8032,36.8288,14875.0
2016-04-22 15:30:00,43.25,43.29,43.23,43.28,21325.0,36.8118,36.8458,36.7947,36.8373,21325.0
2016-04-25 09:30:00,42.96,43.0,42.71,42.8,87290.0,36.5649,36.599,36.3521,36.4287,87290.0
2016-04-25 10:00:00,42.82,42.88,42.77,42.77,24775.0,36.4458,36.4968,36.4032,36.4032,24775.0
2016-04-25 10:30:00,42.77,42.82,42.76,42.79,38748.0,36.4032,36.4458,36.3947,36.4202,38748.0
2016-04-25 11:00:00,42.79,42.86,42.75,42.85,13298.0,36.4202,36.4798,36.3862,36.4713,13298.0
2016-04-25 11:30:00,42.85,42.87,42.82,42.83,18722.0,36.4713,36.4883,36.4458,36.4543,18722.0
2016-04-25 12:00:00,42.84,42.87,42.82,42.86,12409.0,36.4628,36.4883,36.4458,36.4798,12409.0
2016-04-25 12:30:00,42.88,43.0,42.83,42.97,162575.0,36.4968,36.599,36.4543,36.5734,162575.0
2016-04-25 13:00:00,42.98,43.03,42.94,43.0,122564.0,36.582,36.6245,36.5479,36.599,122564.0
2016-04-25 13:30:00,42.99,42.99,42.92,42.92,10505.0,36.5905,36.5905,36.5309,36.5309,10505.0
2016-04-25 14:00:00,42.93,42.96,42.86,42.91,61915.0,36.5394,36.5649,36.4798,36.5224,61915.0
2016-04-25 14:30:00,42.91,42.94,42.89,42.92,15978.0,36.5224,36.5479,36.5053,36.5309,15978.0
2016-04-25 15:00:00,42.92,42.92,42.8,42.81,43072.0,36.5309,36.5309,36.4287,36.4373,43072.0
2016-04-25 15:30:00,42.81,42.89,42.79,42.88,94034.0,36.4373,36.5053,36.4202,36.4968,94034.0
2016-04-26 09:30:00,42.95,43.07,42.91,43.07,95463.0,36.5564,36.6586,36.5224,36.6586,95463.0
2016-04-26 10:00:00,43.07,43.09,42.85,42.86,90224.0,36.6586,36.6756,36.4713,36.4798,90224.0
2016-04-26 10:30:00,42.85,42.87,42.78,42.8,58950.0,36.4713,36.4883,36.4117,36.4287,58950.0
2016-04-26 11:00:00,42.8,42.89,42.78,42.87,38873.0,36.4287,36.5053,36.4117,36.4883,38873.0
2016-04-26 11:30:00,42.88,42.94,42.85,42.93,53896.0,36.4968,36.5479,36.4713,36.5394,53896.0
2016-04-26 12:00:00,42.93,42.97,42.9,42.92,38021.0,36.5394,36.5734,36.5139,36.5309,38021.0
2016-04-26 12:30:00,42.93,42.93,42.84,42.85,8059.0,36.5394,36.5394,36.4628,36.4713,8059.0
2016-04-26 13:00:00,42.85,42.89,42.82,42.86,22035.0,36.4713,36.5053,36.4458,36.4798,22035.0
2016-04-26 13:30:00,42.87,42.89,42.84,42.84,13200.0,36.4883,36.5053,36.4628,36.4628,13200.0
2016-04-26 14:00:00,42.85,42.91,42.79,42.84,29214.0,36.4713,36.5224,36.4202,36.4628,29214.0
2016-04-26 14:30:00,42.83,42.92,42.83,42.87,22220.0,36.4543,36.5309,36.4543,36.4883,22220.0
2016-04-26 15:00:00,42.88,42.96,42.88,42.93,86937.0,36.4968,36.5649,36.4968,36.5394,86937.0
2016-04-26 15:30:00,42.93,43.05,42.93,43.03,142472.0,36.5394,36.6415,36.5394,36.6245,142472.0
2016-04-27 09:30:00,42.73,42.9,42.73,42.8,99378.0,36.3692,36.5139,36.3692,36.4287,99378.0
2016-04-27 10:00:00,42.82,42.86,42.8,42.83,68840.0,36.4458,36.4798,36.4287,36.4543,68840.0
2016-04-27 10:30:00,42.82,42.82,42.7,42.72,33050.0,36.4458,36.4458,36.3436,36.3607,33050.0
2016-04-27 11:00:00,42.73,42.81,42.71,42.81,18710.0,36.3692,36.4373,36.3521,36.4373,18710.0
2016-04-27 11:30:00,42.81,42.89,42.81,42.89,21215.0,36.4373,36.5053,36.4373,36.5053,21215.0
2016-04-27 12:00:00,42.88,42.96,42.87,42.95,28574.0,36.4968,36.5649,36.4883,36.5564,28574.0
2016-04-27 12:30:00,42.95,42.95,42.91,42.93,10492.0,36.5564,36.5564,36.5224,36.5394,10492.0
2016-04-27 13:00:00,42.93,42.95,42.9,42.92,13078.0,36.5394,36.5564,36.5139,36.5309,13078.0
2016-04-27 13:30:00,42.93,43.1,42.93,43.1,97710.0,36.5394,36.6841,36.5394,36.6841,97710.0
2016-04-27 14:00:00,42.86,43.3,42.79,43.18,293195.0,36.4798,36.8543,36.4202,36.7522,293195.0
2016-04-27 14:30:00,43.19,43.22,43.1,43.19,59660.0,36.7607,36.7862,36.6841,36.7607,59660.0
2016-04-27 15:00:00,43.19,43.31,43.19,43.29,40868.0,36.7607,36.8628,36.7607,36.8458,40868.0
2016-04-27 15:30:00,43.29,43.36,43.19,43.23,56081.0,36.8458,36.9054,36.7607,36.7947,56081.0
2016-04-28 09:30:00,42.9,42.98,42.81,42.96,79634.0,36.5139,36.582,36.4373,36.5649,79634.0
2016-04-28 10:00:00,42.96,43.0,42.94,42.97,62347.0,36.5649,36.599,36.5479,36.5734,62347.0
2016-04-28 10:30:00,42.96,43.09,42.94,43.08,55002.0,36.5649,36.6756,36.5479,36.6671,55002.0
2016-04-28 11:00:00,43.1,43.23,43.1,43.21,93860.0,36.6841,36.7947,36.6841,36.7777,93860.0
2016-04-28 11:30:00,43.21,43.25,43.16,43.16,64338.0,36.7777,36.8118,36.7352,36.7352,64338.0
2016-04-28 12:00:00,43.16,43.19,43.08,43.09,25157.0,36.7352,36.7607,36.6671,36.6756,25157.0
2016-04-28 12:30:00,43.09,43.16,43.08,43.15,33775.0,36.6756,36.7352,36.6671,36.7266,33775.0
2016-04-28 13:00:00,43.14,43.14,43.08,43.12,27663.0,36.7181,36.7181,36.6671,36.7011,27663.0
2016-04-28 13:30:00,43.13,43.24,43.13,43.21,26585.0,36.7096,36.8032,36.7096,36.7777,26585.0
2016-04-28 14:00:00,43.21,43.25,43.17,43.22,64803.0,36.7777,36.8118,36.7437,36.7862,64803.0
2016-04-28 14:30:00,43.22,43.23,43.07,43.09,61152.0,36.7862,36.7947,36.6586,36.6756,61152.0
2016-04-28 15:00:00,43.08,43.09,42.74,42.74,131896.0,36.6671,36.6756,36.3777,36.3777,131896.0
2016-04-28 15:30:00,42.75,42.91,42.74,42.8,98140.0,36.3862,36.5224,36.3777,36.4287,98140.0
2016-04-29 09:30:00,42.38,42.55,42.2,42.2,132583.0,36.0713,36.216,35.9181,35.9181,132583.0
2016-04-29 10:00:00,42.2,42.28,42.08,42.27,188505.0,35.9181,35.9862,35.8159,35.9776,188505.0
2016-04-29 10:30:00,42.27,42.44,42.22,42.27,146279.0,35.9776,36.1223,35.9351,35.9776,146279.0
2016-04-29 11:00:00,42.27,42.34,42.13,42.13,68688.0,35.9776,36.0372,35.8585,35.8585,68688.0
2016-04-29 11:30:00,42.12,42.14,42.0,42.13,65434.0,35.85,35.867,35.7478,35.8585,65434.0
2016-04-29 12:00:00,42.12,42.2,42.1,42.19,53885.0,35.85,35.9181,35.8329,35.9096,53885.0
2016-04-29 12:30:00,42.16,42.26,42.14,42.17,31798.0,35.884,35.9691,35.867,35.8925,31798.0
2016-04-29 13:00:00,42.16,42.28,42.16,42.23,38115.0,35.884,35.9862,35.884,35.9436,38115.0
2016-04-29 13:30:00,42.22,42.23,42.07,42.08,22916.0,35.9351,35.9436,35.8074,35.8159,22916.0
2016-04-29 14:00:00,42.1,42.13,41.98,42.06,35808.0,35.8329,35.8585,35.7308,35.7989,35808.0
2016-04-29 14:30:00,42.04,42.09,41.98,42.0,41757.0,35.7819,35.8244,35.7308,35.7478,41757.0
2016-04-29 15:00:00,42.0,42.19,41.98,42.11,61394.0,35.7478,35.9096,35.7308,35.8415,61394.0
2016-04-29 15:30:00,42.12,42.36,42.11,42.27,122830.0,35.85,36.0542,35.8415,35.9776,122830.0
2016-05-02 09:30:00,42.39,42.39,42.03,42.05,91469.0,36.0798,36.0798,35.7734,35.7904,91469.0
2016-05-02 10:00:00,42.01,42.1,41.94,42.06,54062.0,35.7563,35.8329,35.6968,35.7989,54062.0
2016-05-02 10:30:00,42.07,42.09,41.98,42.03,33709.0,35.8074,35.8244,35.7308,35.7734,33709.0
2016-05-02 11:00:00,42.03,42.15,42.03,42.08,66760.0,35.7734,35.8755,35.7734,35.8159,66760.0
2016-05-02 11:30:00,42.09,42.12,42.02,42.05,58127.0,35.8244,35.85,35.7649,35.7904,58127.0
2016-05-02 12:00:00,42.04,42.07,41.92,41.94,68602.0,35.7819,35.8074,35.6797,35.6968,68602.0
2016-05-02 12:30:00,41.94,42.0,41.93,41.99,43420.0,35.6968,35.7478,35.6883,35.7393,43420.0
2016-05-02 13:00:00,42.0,42.1,41.98,42.1,309340.0,35.7478,35.8329,35.7308,35.8329,309340.0
2016-05-02 13:30:00,42.11,42.11,42.03,42.04,133642.0,35.8415,35.8415,35.7734,35.7819,133642.0
2016-05-02 14:00:00,42.04,42.13,42.04,42.13,102152.0,35.7819,35.8585,35.7819,35.8585,102152.0
2016-05-02 14:30:00,42.13,42.15,42.1,42.12,38557.0,35.8585,35.8755,35.8329,35.85,38557.0
2016-05-02 15:00:00,42.13,42.16,42.11,42.13,25018.0,35.8585,35.884,35.8415,35.8585,25018.0
2016-05-02 15:30:00,42.14,42.21,42.09,42.12,39995.0,35.867,35.9266,35.8244,35.85,39995.0
2016-05-03 09:30:00,41.56,41.56,41.25,41.29,88155.0,35.3733,35.3733,35.1095,35.1435,88155.0
2016-05-03 10:00:00,41.29,41.33,41.12,41.29,179149.0,35.1435,35.1776,34.9988,35.1435,179149.0
2016-05-03 10:30:00,41.29,41.3,41.19,41.23,67682.0,35.1435,35.152,35.0584,35.0925,67682.0
2016-05-03 11:00:00,41.22,41.29,41.2,41.28,32597.0,35.0839,35.1435,35.0669,35.135,32597.0
2016-05-03 11:30:00,41.26,41.38,41.24,41.34,47086.0,35.118,35.2201,35.101,35.1861,47086.0
2016-05-03 12:00:00,41.35,41.37,41.2,41.22,100874.0,35.1946,35.2116,35.0669,35.0839,100874.0
2016-05-03 12:30:00,41.22,41.27,41.2,41.21,114710.0,35.0839,35.1265,35.0669,35.0754,114710.0
2016-05-03 13:00:00,41.21,41.31,41.19,41.31,92177.0,35.0754,35.1605,35.0584,35.1605,92177.0
2016-05-03 13:30:00,41.32,41.37,41.29,41.33,66003.0,35.1691,35.2116,35.1435,35.1776,66003.0
2016-05-03 14:00:00,41.33,41.33,41.16,41.21,61599.0,35.1776,35.1776,35.0329,35.0754,61599.0
2016-05-03 14:30:00,41.2,41.25,41.14,41.17,99862.0,35.0669,35.1095,35.0159,35.0414,99862.0
2016-05-03 15:00:00,41.18,41.19,41.11,41.13,88247.0,35.0499,35.0584,34.9903,35.0073,88247.0
2016-05-03 15:30:00,41.12,41.15,41.07,41.08,187883.0,34.9988,35.0244,34.9563,34.9648,187883.0
2016-05-04 09:30:00,40.96,40.97,40.77,40.95,103282.0,34.8627,34.8712,34.7009,34.8541,103282.0
2016-05-04 10:00:00,40.98,41.06,40.95,40.98,30256.0,34.8797,34.9478,34.8541,34.8797,30256.0
2016-05-04 10:30:00,40.99,41.02,40.8,40.83,91550.0,34.8882,34.9137,34.7265,34.752,91550.0
2016-05-04 11:00:00,40.83,40.9,40.72,40.74,240335.0,34.752,34.8116,34.6584,34.6754,240335.0
2016-05-04 11:30:00,40.75,40.78,40.69,40.71,176273.0,34.6839,34.7094,34.6328,34.6499,176273.0
2016-05-04 12:00:00,40.72,40.82,40.71,40.77,47309.0,34.6584,34.7435,34.6499,34.7009,47309.0
2016-05-04 12:30:00,40.78,40.79,40.69,40.69,46102.0,34.7094,34.718,34.6328,34.6328,46102.0
2016-05-04 13:00:00,40.69,40.71,40.62,40.68,81169.0,34.6328,34.6499,34.5733,34.6243,81169.0
2016-05-04 13:30:00,40.69,40.72,40.59,40.59,63813.0,34.6328,34.6584,34.5477,34.5477,63813.0
2016-05-04 14:00:00,40.59,40.64,40.53,40.64,72489.0,34.5477,34.5903,34.4967,34.5903,72489.0
2016-05-04 14:30:00,40.65,40.65,40.58,40.62,68953.0,34.5988,34.5988,34.5392,34.5733,68953.0
2016-05-04 15:00:00,40.63,40.72,40.59,40.69,139709.0,34.5818,34.6584,34.5477,34.6328,139709.0
2016-05-04 15:30:00,40.69,40.76,40.65,40.69,317001.0,34.6328,34.6924,34.5988,34.6328,317001.0
2016-05-05 09:30:00,41.05,41.14,40.99,41.03,159397.0,34.9393,35.0159,34.8882,34.9222,159397.0
2016-05-05 10:00:00,41.01,41.21,41.01,41.04,89017.0,34.9052,35.0754,34.9052,34.9307,89017.0
2016-05-05 10:30:00,41.04,41.06,40.97,41.03,21079.0,34.9307,34.9478,34.8712,34.9222,21079.0
2016-05-05 11:00:00,41.03,41.05,40.91,40.92,18967.0,34.9222,34.9393,34.8201,34.8286,18967.0
2016-05-05 11:30:00,40.91,41.01,40.91,40.95,18573.0,34.8201,34.9052,34.8201,34.8541,18573.0
2016-05-05 12:00:00,40.95,40.98,40.87,40.88,128043.0,34.8541,34.8797,34.786,34.7946,128043.0
2016-05-05 12:30:00,40.88,40.92,40.84,40.91,27195.0,34.7946,34.8286,34.7605,34.8201,27195.0
2016-05-05 13:00:00,40.9,40.9,40.69,40.7,53818.0,34.8116,34.8116,34.6328,34.6414,53818.0
2016-05-05 13:30:00,40.7,40.77,40.69,40.75,52948.0,34.6414,34.7009,34.6328,34.6839,52948.0
2016-05-05 14:00:00,40.75,40.82,40.73,40.79,67025.0,34.6839,34.7435,34.6669,34.718,67025.0
2016-05-05 14:30:00,40.79,40.83,40.75,40.75,38023.0,34.718,34.752,34.6839,34.6839,38023.0
2016-05-05 15:00:00,40.74,40.8,40.71,40.8,46783.0,34.6754,34.7265,34.6499,34.7265,46783.0
2016-05-05 15:30:00,40.8,40.83,40.77,40.8,77530.0,34.7265,34.752,34.7009,34.7265,77530.0
2016-05-06 09:30:00,40.44,40.73,40.37,40.66,403956.0,34.4201,34.6669,34.3605,34.6073,403956.0
2016-05-06 10:00:00,40.66,40.8,40.65,40.7,82128.0,34.6073,34.7265,34.5988,34.6414,82128.0
2016-05-06 10:30:00,40.7,40.72,40.43,40.47,134498.0,34.6414,34.6584,34.4115,34.4456,134498.0
2016-05-06 11:00:00,40.46,40.72,40.45,40.71,55718.0,34.4371,34.6584,34.4286,34.6499,55718.0
2016-05-06 11:30:00,40.7,40.71,40.58,40.59,76712.0,34.6414,34.6499,34.5392,34.5477,76712.0
2016-05-06 12:00:00,40.59,40.63,40.52,40.52,49488.0,34.5477,34.5818,34.4881,34.4881,49488.0
2016-05-06 12:30:00,40.53,40.64,40.51,40.62,13700.0,34.4967,34.5903,34.4796,34.5733,13700.0
2016-05-06 13:00:00,40.64,40.7,40.63,40.67,15499.0,34.5903,34.6414,34.5818,34.6158,15499.0
2016-05-06 13:30:00,40.67,40.78,40.66,40.77,24098.0,34.6158,34.7094,34.6073,34.7009,24098.0
2016-05-06 14:00:00,40.77,40.82,40.76,40.77,43553.0,34.7009,34.7435,34.6924,34.7009,43553.0
2016-05-06 14:30:00,40.76,40.79,40.73,40.75,23961.0,34.6924,34.718,34.6669,34.6839,23961.0
2016-05-06 15:00:00,40.76,40.79,40.74,40.74,14480.0,34.6924,34.718,34.6754,34.6754,14480.0
2016-05-06 15:30:00,40.73,40.73,40.63,40.65,123513.0,34.6669,34.6669,34.5818,34.5988,123513.0
2016-05-09 09:30:00,40.37,40.49,40.3,40.36,152870.0,34.3605,34.4626,34.3009,34.352,152870.0
2016-05-09 10:00:00,40.36,40.39,40.08,40.12,144100.0,34.352,34.3775,34.1136,34.1477,144100.0
2016-05-09 10:30:00,40.12,40.16,40.08,40.11,79628.0,34.1477,34.1817,34.1136,34.1392,79628.0
2016-05-09 11:00:00,40.1,40.16,40.01,40.07,75656.0,34.1307,34.1817,34.0541,34.1051,75656.0
2016-05-09 11:30:00,40.06,40.13,40.04,40.1,34230.0,34.0966,34.1562,34.0796,34.1307,34230.0
2016-05-09 12:00:00,40.1,40.16,40.06,40.15,63301.0,34.1307,34.1817,34.0966,34.1732,63301.0
2016-05-09 12:30:00,40.15,40.15,40.09,40.12,91682.0,34.1732,34.1732,34.1222,34.1477,91682.0
2016-05-09 13:00:00,40.11,40.16,40.11,40.13,85073.0,34.1392,34.1817,34.1392,34.1562,85073.0
2016-05-09 13:30:00,40.13,40.16,40.08,40.09,173280.0,34.1562,34.1817,34.1136,34.1222,173280.0
2016-05-09 14:00:00,40.09,40.11,40.05,40.09,77338.0,34.1222,34.1392,34.0881,34.1222,77338.0
2016-05-09 14:30:00,40.1,40.14,40.06,40.13,47887.0,34.1307,34.1647,34.0966,34.1562,47887.0
2016-05-09 15:00:00,40.15,40.16,40.03,40.03,123145.0,34.1732,34.1817,34.0711,34.0711,123145.0
2016-05-09 15:30:00,40.03,40.04,39.95,39.97,100324.0,34.0711,34.0796,34.003,34.02,100324.0
2016-05-10 09:30:00,40.28,40.51,40.28,40.45,130180.0,34.2839,34.4796,34.2839,34.4286,130180.0
2016-05-10 10:00:00,40.44,40.51,40.38,40.44,36090.0,34.4201,34.4796,34.369,34.4201,36090.0
2016-05-10 10:30:00,40.47,40.62,40.45,40.56,142479.0,34.4456,34.5733,34.4286,34.5222,142479.0
2016-05-10 11:00:00,40.57,40.57,40.44,40.47,60883.0,34.5307,34.5307,34.4201,34.4456,60883.0
2016-05-10 11:30:00,40.47,40.56,40.47,40.53,69986.0,34.4456,34.5222,34.4456,34.4967,69986.0
2016-05-10 12:00:00,40.55,40.61,40.55,40.59,62853.0,34.5137,34.5648,34.5137,34.5477,62853.0
2016-05-10 12:30:00,40.59,40.61,40.53,40.54,50560.0,34.5477,34.5648,34.4967,34.5052,50560.0
2016-05-10 13:00:00,40.54,40.57,40.49,40.5,16224.0,34.5052,34.5307,34.4626,34.4711,16224.0
2016-05-10 13:30:00,40.5,40.61,40.49,40.6,65826.0,34.4711,34.5648,34.4626,34.5562,65826.0
2016-05-10 14:00:00,40.6,40.66,40.56,40.66,88872.0,34.5562,34.6073,34.5222,34.6073,88872.0
2016-05-10 14:30:00,40.67,40.7,40.66,40.67,90273.0,34.6158,34.6414,34.6073,34.6158,90273.0
2016-05-10 15:00:00,40.67,40.69,40.65,40.66,175074.0,34.6158,34.6328,34.5988,34.6073,175074.0
2016-05-10 15:30:00,40.67,40.74,40.63,40.69,119834.0,34.6158,34.6754,34.5818,34.6328,119834.0
2016-05-11 09:30:00,40.36,40.44,40.27,40.29,61365.0,34.352,34.4201,34.2754,34.2924,61365.0
2016-05-11 10:00:00,40.28,40.31,40.2,40.3,75978.0,34.2839,34.3094,34.2158,34.3009,75978.0
2016-05-11 10:30:00,40.32,40.47,40.32,40.43,65911.0,34.3179,34.4456,34.3179,34.4115,65911.0
2016-05-11 11:00:00,40.42,40.48,40.27,40.43,58890.0,34.403,34.4541,34.2754,34.4115,58890.0
2016-05-11 11:30:00,40.43,40.54,40.41,40.49,214847.0,34.4115,34.5052,34.3945,34.4626,214847.0
2016-05-11 12:00:00,40.49,40.54,40.49,40.53,91353.0,34.4626,34.5052,34.4626,34.4967,91353.0
2016-05-11 12:30:00,40.53,40.53,40.45,40.47,10791.0,34.4967,34.4967,34.4286,34.4456,10791.0
2016-05-11 13:00:00,40.48,40.51,40.45,40.48,79118.0,34.4541,34.4796,34.4286,34.4541,79118.0
2016-05-11 13:30:00,40.48,40.51,40.45,40.49,74515.0,34.4541,34.4796,34.4286,34.4626,74515.0
2016-05-11 14:00:00,40.48,40.48,40.33,40.37,72255.0,34.4541,34.4541,34.3264,34.3605,72255.0
2016-05-11 14:30:00,40.36,40.39,40.3,40.33,49342.0,34.352,34.3775,34.3009,34.3264,49342.0
2016-05-11 15:00:00,40.34,40.34,40.25,40.28,22771.0,34.3349,34.3349,34.2583,34.2839,22771.0
2016-05-11 15:30:00,40.28,40.31,40.2,40.21,90530.0,34.2839,34.3094,34.2158,34.2243,90530.0
2016-05-12 09:30:00,40.41,40.5,40.2,40.2,111314.0,34.3945,34.4711,34.2158,34.2158,111314.0
2016-05-12 10:00:00,40.21,40.29,40.15,40.19,36213.0,34.2243,34.2924,34.1732,34.2073,36213.0
2016-05-12 10:30:00,40.16,40.21,40.07,40.1,59068.0,34.1817,34.2243,34.1051,34.1307,59068.0
2016-05-12 11:00:00,40.11,40.11,39.95,40.0,20990.0,34.1392,34.1392,34.003,34.0456,20990.0
2016-05-12 11:30:00,40.02,40.09,39.93,39.94,83611.0,34.0626,34.1222,33.986,33.9945,83611.0
2016-05-12 12:00:00,39.94,40.08,39.92,40.02,102130.0,33.9945,34.1136,33.9775,34.0626,102130.0
2016-05-12 12:30:00,40.02,40.12,39.97,40.12,68390.0,34.0626,34.1477,34.02,34.1477,68390.0
2016-05-12 13:00:00,40.12,40.13,40.03,40.05,20439.0,34.1477,34.1562,34.0711,34.0881,20439.0
2016-05-12 13:30:00,40.04,40.12,39.95,40.11,30198.0,34.0796,34.1477,34.003,34.1392,30198.0
2016-05-12 14:00:00,40.12,40.24,40.1,40.2,26199.0,34.1477,34.2498,34.1307,34.2158,26199.0
2016-05-12 14:30:00,40.19,40.23,40.11,40.18,25910.0,34.2073,34.2413,34.1392,34.1988,25910.0
2016-05-12 15:00:00,40.17,40.17,40.09,40.12,23438.0,34.1903,34.1903,34.1222,34.1477,23438.0
2016-05-12 15:30:00,40.12,40.12,39.98,40.04,74231.0,34.1477,34.1477,34.0285,34.0796,74231.0
2016-05-13 09:30:00,39.81,39.94,39.73,39.73,140543.0,33.8838,33.9945,33.8157,33.8157,140543.0
2016-05-13 10:00:00,39.75,39.78,39.65,39.69,178665.0,33.8328,33.8583,33.7477,33.7817,178665.0
2016-05-13 10:30:00,39.68,39.68,39.55,39.62,68071.0,33.7732,33.7732,33.6625,33.7221,68071.0
2016-05-13 11:00:00,39.63,39.78,39.62,39.77,45561.0,33.7306,33.8583,33.7221,33.8498,45561.0
2016-05-13 11:30:00,39.77,39.77,39.65,39.67,55222.0,33.8498,33.8498,33.7477,33.7647,55222.0
2016-05-13 12:00:00,39.67,39.69,39.63,39.68,69968.0,33.7647,33.7817,33.7306,33.7732,69968.0
2016-05-13 12:30:00,39.68,39.72,39.56,39.56,41063.0,33.7732,33.8072,33.6711,33.6711,41063.0
2016-05-13 13:00:00,39.55,39.57,39.36,39.36,82065.0,33.6625,33.6796,33.5008,33.5008,82065.0
2016-05-13 13:30:00,39.37,39.38,39.26,39.36,43524.0,33.5093,33.5179,33.4157,33.5008,43524.0
2016-05-13 14:00:00,39.36,39.41,39.27,39.29,58965.0,33.5008,33.5434,33.4242,33.4412,58965.0
2016-05-13 14:30:00,39.29,39.32,39.24,39.31,55847.0,33.4412,33.4668,33.3987,33.4583,55847.0
2016-05-13 15:00:00,39.31,39.37,39.27,39.36,55860.0,33.4583,33.5093,33.4242,33.5008,55860.0
2016-05-13 15:30:00,39.36,39.39,39.33,39.39,114291.0,33.5008,33.5264,33.4753,33.5264,114291.0
2016-05-16 09:30:00,40.0,40.36,39.97,40.27,124301.0,34.0456,34.352,34.02,34.2754,124301.0
2016-05-16 10:00:00,40.28,40.37,40.25,40.28,122110.0,34.2839,34.3605,34.2583,34.2839,122110.0
2016-05-16 10:30:00,40.28,40.34,40.2,40.32,50279.0,34.2839,34.3349,34.2158,34.3179,50279.0
2016-05-16 11:00:00,40.34,40.39,40.3,40.33,45369.0,34.3349,34.3775,34.3009,34.3264,45369.0
2016-05-16 11:30:00,40.35,40.51,40.34,40.48,1243859.0,34.3435,34.4796,34.3349,34.4541,1243859.0
2016-05-16 12:00:00,40.49,40.49,40.35,40.35,172469.0,34.4626,34.4626,34.3435,34.3435,172469.0
2016-05-16 12:30:00,40.34,40.43,40.34,40.4,92310.0,34.3349,34.4115,34.3349,34.386,92310.0
2016-05-16 13:00:00,40.4,40.44,40.37,40.44,34021.0,34.386,34.4201,34.3605,34.4201,34021.0
2016-05-16 13:30:00,40.44,40.45,40.38,40.4,54524.0,34.4201,34.4286,34.369,34.386,54524.0
2016-05-16 14:00:00,40.41,40.53,40.41,40.5,125887.0,34.3945,34.4967,34.3945,34.4711,125887.0
2016-05-16 14:30:00,40.49,40.52,40.45,40.47,48798.0,34.4626,34.4881,34.4286,34.4456,48798.0
2016-05-16 15:00:00,40.48,40.48,40.41,40.44,76204.0,34.4541,34.4541,34.3945,34.4201,76204.0
2016-05-16 15:30:00,40.44,40.44,40.32,40.36,105890.0,34.4201,34.4201,34.3179,34.352,105890.0
2016-05-17 09:30:00,40.3,40.4,40.21,40.38,64676.0,34.3009,34.386,34.2243,34.369,64676.0
2016-05-17 10:00:00,40.36,40.4,40.26,40.31,57187.0,34.352,34.386,34.2669,34.3094,57187.0
2016-05-17 10:30:00,40.3,40.5,40.25,40.48,71398.0,34.3009,34.4711,34.2583,34.4541,71398.0
2016-05-17 11:00:00,40.48,40.49,40.38,40.38,10918.0,34.4541,34.4626,34.369,34.369,10918.0
2016-05-17 11:30:00,40.37,40.48,40.37,40.47,27800.0,34.3605,34.4541,34.3605,34.4456,27800.0
2016-05-17 12:00:00,40.46,40.46,40.32,40.35,17315.0,34.4371,34.4371,34.3179,34.3435,17315.0
2016-05-17 12:30:00,40.34,40.34,40.29,40.31,26723.0,34.3349,34.3349,34.2924,34.3094,26723.0
2016-05-17 13:00:00,40.3,40.36,40.28,40.35,26164.0,34.3009,34.352,34.2839,34.3435,26164.0
2016-05-17 13:30:00,40.35,40.39,40.24,40.24,43223.0,34.3435,34.3775,34.2498,34.2498,43223.0
2016-05-17 14:00:00,40.23,40.23,40.07,40.14,48481.0,34.2413,34.2413,34.1051,34.1647,48481.0
2016-05-17 14:30:00,40.1,40.18,40.09,40.18,14147.0,34.1307,34.1988,34.1222,34.1988,14147.0
2016-05-17 15:00:00,40.16,40.25,40.09,40.13,16227.0,34.1817,34.2583,34.1222,34.1562,16227.0
2016-05-17 15:30:00,40.13,40.21,40.13,40.19,29000.0,34.1562,34.2243,34.1562,34.2073,29000.0
2016-05-18 09:30:00,40.0,40.13,39.97,40.13,82568.0,34.0456,34.1562,34.02,34.1562,82568.0
2016-05-18 10:00:00,40.13,40.34,40.08,40.3,138713.0,34.1562,34.3349,34.1136,34.3009,138713.0
2016-05-18 10:30:00,40.29,40.3,40.13,40.13,129957.0,34.2924,34.3009,34.1562,34.1562,129957.0
2016-05-18 11:00:00,40.13,40.28,40.13,40.28,41083.0,34.1562,34.2839,34.1562,34.2839,41083.0
2016-05-18 11:30:00,40.27,40.31,40.21,40.21,51166.0,34.2754,34.3094,34.2243,34.2243,51166.0
2016-05-18 12:00:00,40.22,40.22,40.12,40.15,21585.0,34.2328,34.2328,34.1477,34.1732,21585.0
2016-05-18 12:30:00,40.14,40.21,40.14,40.21,15008.0,34.1647,34.2243,34.1647,34.2243,15008.0
2016-05-18 13:00:00,40.23,40.29,40.22,40.27,21475.0,34.2413,34.2924,34.2328,34.2754,21475.0
2016-05-18 13:30:00,40.29,40.42,40.28,40.35,58343.0,34.2924,34.403,34.2839,34.3435,58343.0
2016-05-18 14:00:00,40.34,40.34,39.73,39.75,237568.0,34.3349,34.3349,33.8157,33.8328,237568.0
2016-05-18 14:30:00,39.72,39.98,39.67,39.94,141271.0,33.8072,34.0285,33.7647,33.9945,141271.0
2016-05-18 15:00:00,39.94,40.05,39.75,39.77,54702.0,33.9945,34.0881,33.8328,33.8498,54702.0
2016-05-18 15:30:00,39.79,39.9,39.73,39.87,141648.0,33.8668,33.9604,33.8157,33.9349,141648.0
2016-05-19 09:30:00,39.64,39.74,39.45,39.45,112115.0,33.7391,33.8243,33.5774,33.5774,112115.0
2016-05-19 10:00:00,39.45,39.53,39.39,39.48,107756.0,33.5774,33.6455,33.5264,33.603,107756.0
2016-05-19 10:30:00,39.48,39.56,39.41,39.41,267741.0,33.603,33.6711,33.5434,33.5434,267741.0
2016-05-19 11:00:00,39.41,39.46,39.34,39.42,715634.0,33.5434,33.5859,33.4838,33.5519,715634.0
2016-05-19 11:30:00,39.42,39.42,39.32,39.41,674686.0,33.5519,33.5519,33.4668,33.5434,674686.0
2016-05-19 12:00:00,39.41,39.47,39.38,39.4,460660.0,33.5434,33.5945,33.5179,33.5349,460660.0
2016-05-19 12:30:00,39.39,39.44,39.3,39.32,149171.0,33.5264,33.5689,33.4498,33.4668,149171.0
2016-05-19 13:00:00,39.31,39.38,39.29,39.35,191569.0,33.4583,33.5179,33.4412,33.4923,191569.0
2016-05-19 13:30:00,39.36,39.47,39.35,39.35,256712.0,33.5008,33.5945,33.4923,33.4923,256712.0
2016-05-19 14:00:00,39.34,39.43,39.34,39.41,308569.0,33.4838,33.5604,33.4838,33.5434,308569.0
2016-05-19 14:30:00,39.41,39.41,39.27,39.29,330000.0,33.5434,33.5434,33.4242,33.4412,330000.0
2016-05-19 15:00:00,39.3,39.51,39.3,39.45,116639.0,33.4498,33.6285,33.4498,33.5774,116639.0
2016-05-19 15:30:00,39.46,39.53,39.44,39.49,72014.0,33.5859,33.6455,33.5689,33.6115,72014.0
2016-05-20 09:30:00,39.93,40.05,39.89,40.03,197583.0,33.986,34.0881,33.9519,34.0711,197583.0
2016-05-20 10:00:00,40.03,40.09,39.99,39.99,198285.0,34.0711,34.1222,34.037,34.037,198285.0
2016-05-20 10:30:00,39.99,40.07,39.99,40.04,866575.0,34.037,34.1051,34.037,34.0796,866575.0
2016-05-20 11:00:00,40.04,40.15,40.03,40.12,130506.0,34.0796,34.1732,34.0711,34.1477,130506.0
2016-05-20 11:30:00,40.12,40.15,40.05,40.07,409001.0,34.1477,34.1732,34.0881,34.1051,409001.0
2016-05-20 12:00:00,40.06,40.1,40.03,40.09,78219.0,34.0966,34.1307,34.0711,34.1222,78219.0
2016-05-20 12:30:00,40.08,40.1,40.05,40.08,32333.0,34.1136,34.1307,34.0881,34.1136,32333.0
2016-05-20 13:00:00,40.08,40.1,40.04,40.04,40135.0,34.1136,34.1307,34.0796,34.0796,40135.0
2016-05-20 13:30:00,40.03,40.03,39.99,40.02,49990.0,34.0711,34.0711,34.037,34.0626,49990.0
2016-05-20 14:00:00,40.02,40.1,40.0,40.1,41192.0,34.0626,34.1307,34.0456,34.1307,41192.0
2016-05-20 14:30:00,40.1,40.1,39.98,39.99,75677.0,34.1307,34.1307,34.0285,34.037,75677.0
2016-05-20 15:00:00,39.99,40.01,39.93,39.96,32295.0,34.037,34.0541,33.986,34.0115,32295.0
2016-05-20 15:30:00,39.96,40.01,39.94,40.0,91130.0,34.0115,34.0541,33.9945,34.0456,91130.0
2016-05-23 09:30:00,39.93,40.11,39.92,40.06,77247.0,33.986,34.1392,33.9775,34.0966,77247.0
2016-05-23 10:00:00,40.07,40.15,40.07,40.11,95231.0,34.1051,34.1732,34.1051,34.1392,95231.0
2016-05-23 10:30:00,40.1,40.12,40.01,40.02,100120.0,34.1307,34.1477,34.0541,34.0626,100120.0
2016-05-23 11:00:00,40.02,40.1,40.02,40.1,53517.0,34.0626,34.1307,34.0626,34.1307,53517.0
2016-05-23 11:30:00,40.1,40.12,39.91,39.91,124498.0,34.1307,34.1477,33.969,33.969,124498.0
2016-05-23 12:00:00,39.91,40.0,39.91,39.99,65834.0,33.969,34.0456,33.969,34.037,65834.0
2016-05-23 12:30:00,40.0,40.06,39.95,40.06,139839.0,34.0456,34.0966,34.003,34.0966,139839.0
2016-05-23 13:00:00,40.06,40.09,40.05,40.07,47854.0,34.0966,34.1222,34.0881,34.1051,47854.0
2016-05-23 13:30:00,40.06,40.07,40.01,40.03,122535.0,34.0966,34.1051,34.0541,34.0711,122535.0
2016-05-23 14:00:00,40.03,40.05,40.0,40.04,77373.0,34.0711,34.0881,34.0456,34.0796,77373.0
2016-05-23 14:30:00,40.04,40.05,39.99,39.99,32674.0,34.0796,34.0881,34.037,34.037,32674.0
2016-05-23 15:00:00,40.0,40.0,39.91,39.93,75601.0,34.0456,34.0456,33.969,33.986,75601.0
2016-05-23 15:30:00,39.94,39.95,39.88,39.92,308787.0,33.9945,34.003,33.9434,33.9775,308787.0
2016-05-24 09:30:00,40.22,40.42,40.19,40.4,97946.0,34.2328,34.403,34.2073,34.386,97946.0
2016-05-24 10:00:00,40.38,40.55,40.38,40.53,134794.0,34.369,34.5137,34.369,34.4967,134794.0
2016-05-24 10:30:00,40.53,40.6,40.53,40.58,35394.0,34.4967,34.5562,34.4967,34.5392,35394.0
2016-05-24 11:00:00,40.58,40.66,40.57,40.62,33967.0,34.5392,34.6073,34.5307,34.5733,33967.0
2016-05-24 11:30:00,40.63,40.7,40.61,40.69,102905.0,34.5818,34.6414,34.5648,34.6328,102905.0
2016-05-24 12:00:00,40.7,40.7,40.65,40.68,19974.0,34.6414,34.6414,34.5988,34.6243,19974.0
2016-05-24 12:30:00,40.68,40.75,40.68,40.75,40570.0,34.6243,34.6839,34.6243,34.6839,40570.0
2016-05-24 13:00:00,40.76,40.79,40.76,40.76,73680.0,34.6924,34.718,34.6924,34.6924,73680.0
2016-05-24 13:30:00,40.76,40.76,40.7,40.73,34203.0,34.6924,34.6924,34.6414,34.6669,34203.0
2016-05-24 14:00:00,40.73,40.75,40.71,40.75,16000.0,34.6669,34.6839,34.6499,34.6839,16000.0
2016-05-24 14:30:00,40.75,40.8,40.74,40.79,35852.0,34.6839,34.7265,34.6754,34.718,35852.0
2016-05-24 15:00:00,40.79,40.85,40.77,40.8,52815.0,34.718,34.769,34.7009,34.7265,52815.0
2016-05-24 15:30:00,40.81,40.82,40.71,40.72,172551.0,34.735,34.7435,34.6499,34.6584,172551.0
2016-05-25 09:30:00,40.96,41.13,40.96,41.11,189914.0,34.8627,35.0073,34.8627,34.9903,189914.0
2016-05-25 10:00:00,41.11,41.27,41.11,41.15,201958.0,34.9903,35.1265,34.9903,35.0244,201958.0
2016-05-25 10:30:00,41.16,41.2,41.11,41.13,92226.0,35.0329,35.0669,34.9903,35.0073,92226.0
2016-05-25 11:00:00,41.14,41.2,41.06,41.1,48965.0,35.0159,35.0669,34.9478,34.9818,48965.0
2016-05-25 11:30:00,41.1,41.13,41.07,41.13,63639.0,34.9818,35.0073,34.9563,35.0073,63639.0
2016-05-25 12:00:00,41.13,41.15,41.1,41.11,44868.0,35.0073,35.0244,34.9818,34.9903,44868.0
2016-05-25 12:30:00,41.11,41.13,41.08,41.12,43921.0,34.9903,35.0073,34.9648,34.9988,43921.0
2016-05-25 13:00:00,41.13,41.19,41.13,41.17,26213.0,35.0073,35.0584,35.0073,35.0414,26213.0
2016-05-25 13:30:00,41.17,41.2,41.13,41.18,68365.0,35.0414,35.0669,35.0073,35.0499,68365.0
2016-05-25 14:00:00,41.18,41.18,41.11,41.12,51906.0,35.0499,35.0499,34.9903,34.9988,51906.0
2016-05-25 14:30:00,41.12,41.19,41.07,41.07,97781.0,34.9988,35.0584,34.9563,34.9563,97781.0
2016-05-25 15:00:00,41.07,41.17,41.04,41.17,31768.0,34.9563,35.0414,34.9307,35.0414,31768.0
2016-05-25 15:30:00,41.17,41.18,41.08,41.12,144786.0,35.0414,35.0499,34.9648,34.9988,144786.0
2016-05-26 09:30:00,41.05,41.14,40.92,40.93,73559.0,34.9393,35.0159,34.8286,34.8371,73559.0
2016-05-26 10:00:00,40.95,41.06,40.95,41.01,39300.0,34.8541,34.9478,34.8541,34.9052,39300.0
2016-05-26 10:30:00,41.03,41.06,40.95,40.95,34020.0,34.9222,34.9478,34.8541,34.8541,34020.0
2016-05-26 11:00:00,40.94,41.07,40.94,41.06,23988.0,34.8456,34.9563,34.8456,34.9478,23988.0
2016-05-26 11:30:00,41.07,41.08,41.03,41.07,66012.0,34.9563,34.9648,34.9222,34.9563,66012.0
2016-05-26 12:00:00,41.07,41.11,40.99,41.01,95315.0,34.9563,34.9903,34.8882,34.9052,95315.0
2016-05-26 12:30:00,41.0,41.02,40.98,41.01,53880.0,34.8967,34.9137,34.8797,34.9052,53880.0
2016-05-26 13:00:00,41.01,41.09,41.0,41.07,129289.0,34.9052,34.9733,34.8967,34.9563,129289.0
2016-05-26 13:30:00,41.07,41.09,41.03,41.08,43664.0,34.9563,34.9733,34.9222,34.9648,43664.0
2016-05-26 14:00:00,41.08,41.1,41.06,41.07,15615.0,34.9648,34.9818,34.9478,34.9563,15615.0
2016-05-26 14:30:00,41.07,41.09,41.06,41.07,18499.0,34.9563,34.9733,34.9478,34.9563,18499.0
2016-05-26 15:00:00,41.07,41.13,41.05,41.11,42464.0,34.9563,35.0073,34.9393,34.9903,42464.0
2016-05-26 15:30:00,41.11,41.14,41.09,41.1,130261.0,34.9903,35.0159,34.9733,34.9818,130261.0
2016-05-27 09:30:00,41.47,41.6,41.44,41.56,138736.0,35.2967,35.4074,35.2712,35.3733,138736.0
2016-05-27 10:00:00,41.55,41.62,41.54,41.58,112271.0,35.3648,35.4244,35.3563,35.3904,112271.0
2016-05-27 10:30:00,41.57,41.63,41.56,41.56,71582.0,35.3818,35.4329,35.3733,35.3733,71582.0
2016-05-27 11:00:00,41.56,41.57,41.49,41.53,80763.0,35.3733,35.3818,35.3138,35.3478,80763.0
2016-05-27 11:30:00,41.53,41.55,41.51,41.51,40346.0,35.3478,35.3648,35.3308,35.3308,40346.0
2016-05-27 12:00:00,41.52,41.54,41.5,41.52,40948.0,35.3393,35.3563,35.3223,35.3393,40948.0
2016-05-27 12:30:00,41.53,41.56,41.5,41.52,96287.0,35.3478,35.3733,35.3223,35.3393,96287.0
2016-05-27 13:00:00,41.52,41.55,41.46,41.48,65678.0,35.3393,35.3648,35.2882,35.3052,65678.0
2016-05-27 13:30:00,41.48,41.48,41.3,41.3,95999.0,35.3052,35.3052,35.152,35.152,95999.0
2016-05-27 14:00:00,41.3,41.44,41.27,41.42,75737.0,35.152,35.2712,35.1265,35.2542,75737.0
2016-05-27 14:30:00,41.42,41.46,41.37,41.45,81658.0,35.2542,35.2882,35.2116,35.2797,81658.0
2016-05-27 15:00:00,41.45,41.49,41.42,41.46,61817.0,35.2797,35.3138,35.2542,35.2882,61817.0
2016-05-27 15:30:00,41.47,41.52,41.46,41.5,124762.0,35.2967,35.3393,35.2882,35.3223,124762.0
2016-05-31 09:30:00,41.93,42.04,41.84,41.99,308702.0,35.6883,35.7819,35.6117,35.7393,308702.0
2016-05-31 10:00:00,41.99,42.07,41.99,42.03,168534.0,35.7393,35.8074,35.7393,35.7734,168534.0
2016-05-31 10:30:00,42.03,42.05,41.88,41.91,275582.0,35.7734,35.7904,35.6457,35.6712,275582.0
2016-05-31 11:00:00,41.9,41.94,41.79,41.93,165191.0,35.6627,35.6968,35.5691,35.6883,165191.0
2016-05-31 11:30:00,41.92,41.97,41.87,41.97,121979.0,35.6797,35.7223,35.6372,35.7223,121979.0
2016-05-31 12:00:00,41.97,42.01,41.9,42.01,154533.0,35.7223,35.7563,35.6627,35.7563,154533.0
2016-05-31 12:30:00,42.0,42.24,41.99,42.23,402882.0,35.7478,35.9521,35.7393,35.9436,402882.0
2016-05-31 13:00:00,42.23,42.34,42.15,42.3,338474.0,35.9436,36.0372,35.8755,36.0032,338474.0
2016-05-31 13:30:00,42.3,42.31,42.19,42.23,107515.0,36.0032,36.0117,35.9096,35.9436,107515.0
2016-05-31 14:00:00,42.22,42.22,42.06,42.16,93666.0,35.9351,35.9351,35.7989,35.884,93666.0
2016-05-31 14:30:00,42.17,42.24,42.16,42.23,129476.0,35.8925,35.9521,35.884,35.9436,129476.0
2016-05-31 15:00:00,42.23,42.35,42.18,42.34,356561.0,35.9436,36.0457,35.901,36.0372,356561.0
2016-05-31 15:30:00,42.34,42.42,42.29,42.3,720799.0,36.0372,36.1053,35.9947,36.0032,720799.0
2016-06-01 09:30:00,41.92,41.92,41.69,41.8,251608.0,35.6797,35.6797,35.484,35.5776,251608.0
2016-06-01 10:00:00,41.8,41.92,41.76,41.86,41372.0,35.5776,35.6797,35.5436,35.6287,41372.0
2016-06-01 10:30:00,41.85,41.94,41.83,41.94,147171.0,35.6202,35.6968,35.6031,35.6968,147171.0
2016-06-01 11:00:00,41.94,42.01,41.91,41.92,207769.0,35.6968,35.7563,35.6712,35.6797,207769.0
2016-06-01 11:30:00,41.92,41.94,41.86,41.91,114534.0,35.6797,35.6968,35.6287,35.6712,114534.0
2016-06-01 12:00:00,41.91,41.94,41.89,41.9,77119.0,35.6712,35.6968,35.6542,35.6627,77119.0
2016-06-01 12:30:00,41.9,41.9,41.84,41.9,34780.0,35.6627,35.6627,35.6117,35.6627,34780.0
2016-06-01 13:00:00,41.91,41.92,41.87,41.88,23185.0,35.6712,35.6797,35.6372,35.6457,23185.0
2016-06-01 13:30:00,41.88,41.89,41.81,41.85,118070.0,35.6457,35.6542,35.5861,35.6202,118070.0
2016-06-01 14:00:00,41.83,41.96,41.81,41.94,68096.0,35.6031,35.7138,35.5861,35.6968,68096.0
2016-06-01 14:30:00,41.93,41.94,41.85,41.91,13406.0,35.6883,35.6968,35.6202,35.6712,13406.0
2016-06-01 15:00:00,41.92,41.93,41.86,41.86,48663.0,35.6797,35.6883,35.6287,35.6287,48663.0
2016-06-01 15:30:00,41.86,41.87,41.81,41.81,184238.0,35.6287,35.6372,35.5861,35.5861,184238.0
2016-06-02 09:30:00,41.8,41.89,41.73,41.82,61310.0,35.5776,35.6542,35.518,35.5946,61310.0
2016-06-02 10:00:00,41.82,41.94,41.82,41.92,87468.0,35.5946,35.6968,35.5946,35.6797,87468.0
2016-06-02 10:30:00,41.92,41.98,41.92,41.95,62290.0,35.6797,35.7308,35.6797,35.7053,62290.0
2016-06-02 11:00:00,41.96,42.04,41.95,41.98,29850.0,35.7138,35.7819,35.7053,35.7308,29850.0
2016-06-02 11:30:00,41.98,42.05,41.96,42.04,34140.0,35.7308,35.7904,35.7138,35.7819,34140.0
2016-06-02 12:00:00,42.03,42.05,42.0,42.02,87034.0,35.7734,35.7904,35.7478,35.7649,87034.0
2016-06-02 12:30:00,42.02,42.1,41.99,42.1,84482.0,35.7649,35.8329,35.7393,35.8329,84482.0
2016-06-02 13:00:00,42.11,42.13,42.04,42.05,15645.0,35.8415,35.8585,35.7819,35.7904,15645.0
2016-06-02 13:30:00,42.05,42.14,42.03,42.12,70725.0,35.7904,35.867,35.7734,35.85,70725.0
2016-06-02 14:00:00,42.13,42.19,42.13,42.15,54768.0,35.8585,35.9096,35.8585,35.8755,54768.0
2016-06-02 14:30:00,42.16,42.16,42.12,42.14,24600.0,35.884,35.884,35.85,35.867,24600.0
2016-06-02 15:00:00,42.14,42.15,42.11,42.14,45284.0,35.867,35.8755,35.8415,35.867,45284.0
2016-06-02 15:30:00,42.15,42.18,42.08,42.13,74058.0,35.8755,35.901,35.8159,35.8585,74058.0
2016-06-03 09:30:00,42.11,42.19,42.02,42.09,220715.0,35.8415,35.9096,35.7649,35.8244,220715.0
2016-06-03 10:00:00,42.09,42.09,41.85,41.85,151956.0,35.8244,35.8244,35.6202,35.6202,151956.0
2016-06-03 10:30:00,41.84,41.98,41.79,41.95,115883.0,35.6117,35.7308,35.5691,35.7053,115883.0
2016-06-03 11:00:00,41.96,41.97,41.85,41.88,77514.0,35.7138,35.7223,35.6202,35.6457,77514.0
2016-06-03 11:30:00,41.88,41.98,41.87,41.98,57125.0,35.6457,35.7308,35.6372,35.7308,57125.0
2016-06-03 12:00:00,42.0,42.03,41.97,42.01,47182.0,35.7478,35.7734,35.7223,35.7563,47182.0
2016-06-03 12:30:00,42.0,42.05,41.93,41.93,114908.0,35.7478,35.7904,35.6883,35.6883,114908.0
2016-06-03 13:00:00,41.93,41.97,41.91,41.91,67689.0,35.6883,35.7223,35.6712,35.6712,67689.0
2016-06-03 13:30:00,41.91,42.07,41.91,42.05,104751.0,35.6712,35.8074,35.6712,35.7904,104751.0
2016-06-03 14:00:00,42.04,42.1,41.99,42.08,106603.0,35.7819,35.8329,35.7393,35.8159,106603.0
2016-06-03 14:30:00,42.08,42.22,42.08,42.19,151814.0,35.8159,35.9351,35.8159,35.9096,151814.0
2016-06-03 15:00:00,42.18,42.18,42.1,42.16,54790.0,35.901,35.901,35.8329,35.884,54790.0
2016-06-03 15:30:00,42.16,42.16,42.07,42.11,174414.0,35.884,35.884,35.8074,35.8415,174414.0
2016-06-06 09:30:00,42.41,42.56,42.33,42.56,65712.0,36.0968,36.2245,36.0287,36.2245,65712.0
2016-06-06 10:00:00,42.57,42.61,42.55,42.58,95169.0,36.233,36.267,36.216,36.2415,95169.0
2016-06-06 10:30:00,42.58,42.62,42.57,42.62,104356.0,36.2415,36.2755,36.233,36.2755,104356.0
2016-06-06 11:00:00,42.62,42.65,42.61,42.63,42137.0,36.2755,36.3011,36.267,36.2841,42137.0
2016-06-06 11:30:00,42.62,42.64,42.57,42.57,39893.0,36.2755,36.2926,36.233,36.233,39893.0
2016-06-06 12:00:00,42.57,42.59,42.54,42.58,32599.0,36.233,36.25,36.2074,36.2415,32599.0
2016-06-06 12:30:00,42.58,42.59,42.44,42.53,165595.0,36.2415,36.25,36.1223,36.1989,165595.0
2016-06-06 13:00:00,42.53,42.65,42.53,42.62,20074.0,36.1989,36.3011,36.1989,36.2755,20074.0
2016-06-06 13:30:00,42.61,42.76,42.59,42.69,66758.0,36.267,36.3947,36.25,36.3351,66758.0
2016-06-06 14:00:00,42.69,42.81,42.69,42.79,44521.0,36.3351,36.4373,36.3351,36.4202,44521.0
2016-06-06 14:30:00,42.78,42.79,42.71,42.71,16900.0,36.4117,36.4202,36.3521,36.3521,16900.0
2016-06-06 15:00:00,42.71,42.75,42.7,42.74,14408.0,36.3521,36.3862,36.3436,36.3777,14408.0
2016-06-06 15:30:00,42.73,42.75,42.64,42.68,112209.0,36.3692,36.3862,36.2926,36.3266,112209.0
2016-06-07 09:30:00,43.03,43.19,43.03,43.09,309177.0,36.6245,36.7607,36.6245,36.6756,309177.0
2016-06-07 10:00:00,43.09,43.17,43.07,43.14,79607.0,36.6756,36.7437,36.6586,36.7181,79607.0
2016-06-07 10:30:00,43.14,43.18,43.07,43.11,67366.0,36.7181,36.7522,36.6586,36.6926,67366.0
2016-06-07 11:00:00,43.11,43.19,43.1,43.15,59321.0,36.6926,36.7607,36.6841,36.7266,59321.0
2016-06-07 11:30:00,43.16,43.17,43.03,43.03,708571.0,36.7352,36.7437,36.6245,36.6245,708571.0
2016-06-07 12:00:00,43.03,43.1,43.02,43.09,82046.0,36.6245,36.6841,36.616,36.6756,82046.0
2016-06-07 12:30:00,43.1,43.14,43.07,43.08,39524.0,36.6841,36.7181,36.6586,36.6671,39524.0
2016-06-07 13:00:00,43.08,43.1,43.06,43.08,28975.0,36.6671,36.6841,36.65,36.6671,28975.0
2016-06-07 13:30:00,43.08,43.08,43.03,43.08,60407.0,36.6671,36.6671,36.6245,36.6671,60407.0
2016-06-07 14:00:00,43.09,43.11,43.05,43.09,31775.0,36.6756,36.6926,36.6415,36.6756,31775.0
2016-06-07 14:30:00,43.09,43.1,43.04,43.05,33935.0,36.6756,36.6841,36.633,36.6415,33935.0
2016-06-07 15:00:00,43.05,43.06,42.99,43.0,82794.0,36.6415,36.65,36.5905,36.599,82794.0
2016-06-07 15:30:00,43.0,43.02,42.94,42.99,333785.0,36.599,36.616,36.5479,36.5905,333785.0
2016-06-08 09:30:00,42.97,43.08,42.97,43.06,72695.0,36.5734,36.6671,36.5734,36.65,72695.0
2016-06-08 10:00:00,43.06,43.06,42.86,42.94,159998.0,36.65,36.65,36.4798,36.5479,159998.0
2016-06-08 10:30:00,42.94,42.98,42.91,42.94,90233.0,36.5479,36.582,36.5224,36.5479,90233.0
2016-06-08 11:00:00,42.94,42.95,42.85,42.91,39712.0,36.5479,36.5564,36.4713,36.5224,39712.0
2016-06-08 11:30:00,42.91,42.94,42.81,42.82,92177.0,36.5224,36.5479,36.4373,36.4458,92177.0
2016-06-08 12:00:00,42.82,42.89,42.82,42.86,49915.0,36.4458,36.5053,36.4458,36.4798,49915.0
2016-06-08 12:30:00,42.88,42.88,42.79,42.84,84805.0,36.4968,36.4968,36.4202,36.4628,84805.0
2016-06-08 13:00:00,42.86,42.88,42.81,42.82,717576.0,36.4798,36.4968,36.4373,36.4458,717576.0
2016-06-08 13:30:00,42.81,42.87,42.8,42.87,39392.0,36.4373,36.4883,36.4287,36.4883,39392.0
2016-06-08 14:00:00,42.88,42.92,42.85,42.92,51349.0,36.4968,36.5309,36.4713,36.5309,51349.0
2016-06-08 14:30:00,42.92,42.96,42.91,42.92,43135.0,36.5309,36.5649,36.5224,36.5309,43135.0
2016-06-08 15:00:00,42.91,42.95,42.88,42.89,28938.0,36.5224,36.5564,36.4968,36.5053,28938.0
2016-06-08 15:30:00,42.89,42.9,42.84,42.87,93527.0,36.5053,36.5139,36.4628,36.4883,93527.0
2016-06-09 09:30:00,42.46,42.66,42.46,42.65,195725.0,36.1394,36.3096,36.1394,36.3011,195725.0
2016-06-09 10:00:00,42.63,42.63,42.5,42.5,84621.0,36.2841,36.2841,36.1734,36.1734,84621.0
2016-06-09 10:30:00,42.5,42.6,42.44,42.56,67118.0,36.1734,36.2585,36.1223,36.2245,67118.0
2016-06-09 11:00:00,42.57,42.61,42.49,42.5,72505.0,36.233,36.267,36.1649,36.1734,72505.0
2016-06-09 11:30:00,42.5,42.51,42.43,42.46,105133.0,36.1734,36.1819,36.1138,36.1394,105133.0
2016-06-09 12:00:00,42.45,42.5,42.4,42.5,48763.0,36.1308,36.1734,36.0883,36.1734,48763.0
2016-06-09 12:30:00,42.51,42.55,42.46,42.52,27599.0,36.1819,36.216,36.1394,36.1904,27599.0
2016-06-09 13:00:00,42.53,42.61,42.5,42.61,38554.0,36.1989,36.267,36.1734,36.267,38554.0
2016-06-09 13:30:00,42.61,42.62,42.51,42.55,40062.0,36.267,36.2755,36.1819,36.216,40062.0
2016-06-09 14:00:00,42.54,42.56,42.5,42.52,40792.0,36.2074,36.2245,36.1734,36.1904,40792.0
2016-06-09 14:30:00,42.52,42.64,42.52,42.59,60849.0,36.1904,36.2926,36.1904,36.25,60849.0
2016-06-09 15:00:00,42.6,42.71,42.6,42.63,128782.0,36.2585,36.3521,36.2585,36.2841,128782.0
2016-06-09 15:30:00,42.64,42.66,42.6,42.62,74846.0,36.2926,36.3096,36.2585,36.2755,74846.0
2016-06-10 09:30:00,41.68,41.73,41.57,41.72,228872.0,35.4755,35.518,35.3818,35.5095,228872.0
2016-06-10 10:00:00,41.72,41.79,41.6,41.75,72211.0,35.5095,35.5691,35.4074,35.5351,72211.0
2016-06-10 10:30:00,41.76,41.82,41.71,41.72,45978.0,35.5436,35.5946,35.501,35.5095,45978.0
2016-06-10 11:00:00,41.73,41.75,41.68,41.68,42383.0,35.518,35.5351,35.4755,35.4755,42383.0
2016-06-10 11:30:00,41.69,41.7,41.61,41.64,65187.0,35.484,35.4925,35.4159,35.4414,65187.0
2016-06-10 12:00:00,41.64,41.65,41.53,41.55,54579.0,35.4414,35.4499,35.3478,35.3648,54579.0
2016-06-10 12:30:00,41.54,41.59,41.48,41.58,55326.0,35.3563,35.3989,35.3052,35.3904,55326.0
2016-06-10 13:00:00,41.58,41.62,41.56,41.59,28083.0,35.3904,35.4244,35.3733,35.3989,28083.0
2016-06-10 13:30:00,41.59,41.59,41.46,41.46,78796.0,35.3989,35.3989,35.2882,35.2882,78796.0
2016-06-10 14:00:00,41.49,41.5,41.41,41.49,46158.0,35.3138,35.3223,35.2457,35.3138,46158.0
2016-06-10 14:30:00,41.5,41.54,41.49,41.54,171073.0,35.3223,35.3563,35.3138,35.3563,171073.0
2016-06-10 15:00:00,41.53,41.53,41.48,41.52,50805.0,35.3478,35.3478,35.3052,35.3393,50805.0
2016-06-10 15:30:00,41.55,41.64,41.53,41.56,172548.0,35.3648,35.4414,35.3478,35.3733,172548.0
2016-06-13 09:30:00,40.84,41.16,40.84,41.12,87422.0,34.7605,35.0329,34.7605,34.9988,87422.0
2016-06-13 10:00:00,41.14,41.18,41.07,41.18,31890.0,35.0159,35.0499,34.9563,35.0499,31890.0
2016-06-13 10:30:00,41.18,41.27,41.15,41.18,74126.0,35.0499,35.1265,35.0244,35.0499,74126.0
2016-06-13 11:00:00,41.18,41.18,41.06,41.1,33537.0,35.0499,35.0499,34.9478,34.9818,33537.0
2016-06-13 11:30:00,41.1,41.1,40.82,40.83,119157.0,34.9818,34.9818,34.7435,34.752,119157.0
2016-06-13 12:00:00,40.84,40.97,40.81,40.89,75873.0,34.7605,34.8712,34.735,34.8031,75873.0
2016-06-13 12:30:00,40.89,40.98,40.86,40.94,25133.0,34.8031,34.8797,34.7775,34.8456,25133.0
2016-06-13 13:00:00,40.94,40.96,40.87,40.94,16623.0,34.8456,34.8627,34.786,34.8456,16623.0
2016-06-13 13:30:00,40.97,41.01,40.87,40.89,123986.0,34.8712,34.9052,34.786,34.8031,123986.0
2016-06-13 14:00:00,40.9,40.96,40.85,40.9,250803.0,34.8116,34.8627,34.769,34.8116,250803.0
2016-06-13 14:30:00,40.88,40.96,40.88,40.89,52619.0,34.7946,34.8627,34.7946,34.8031,52619.0
2016-06-13 15:00:00,40.91,40.91,40.79,40.84,28848.0,34.8201,34.8201,34.718,34.7605,28848.0
2016-06-13 15:30:00,40.84,40.86,40.75,40.81,144984.0,34.7605,34.7775,34.6839,34.735,144984.0
2016-06-14 09:30:00,40.84,41.07,40.76,41.01,264391.0,34.7605,34.9563,34.6924,34.9052,264391.0
2016-06-14 10:00:00,41.02,41.09,40.83,40.87,177237.0,34.9137,34.9733,34.752,34.786,177237.0
2016-06-14 10:30:00,40.86,40.91,40.68,40.7,115326.0,34.7775,34.8201,34.6243,34.6414,115326.0
2016-06-14 11:00:00,40.7,40.74,40.57,40.59,97591.0,34.6414,34.6754,34.5307,34.5477,97591.0
2016-06-14 11:30:00,40.59,40.65,40.51,40.51,117760.0,34.5477,34.5988,34.4796,34.4796,117760.0
2016-06-14 12:00:00,40.52,40.74,40.5,40.72,89440.0,34.4881,34.6754,34.4711,34.6584,89440.0
2016-06-14 12:30:00,40.72,40.74,40.62,40.68,160721.0,34.6584,34.6754,34.5733,34.6243,160721.0
2016-06-14 13:00:00,40.68,40.71,40.63,40.67,48187.0,34.6243,34.6499,34.5818,34.6158,48187.0
2016-06-14 13:30:00,40.67,40.73,40.61,40.62,91765.0,34.6158,34.6669,34.5648,34.5733,91765.0
2016-06-14 14:00:00,40.63,40.77,40.62,40.77,67486.0,34.5818,34.7009,34.5733,34.7009,67486.0
2016-06-14 14:30:00,40.77,40.79,40.67,40.7,52850.0,34.7009,34.718,34.6158,34.6414,52850.0
2016-06-14 15:00:00,40.7,40.86,40.65,40.86,84512.0,34.6414,34.7775,34.5988,34.7775,84512.0
2016-06-14 15:30:00,40.86,40.97,40.84,40.92,216049.0,34.7775,34.8712,34.7605,34.8286,216049.0
2016-06-15 09:30:00,41.23,41.38,41.23,41.27,63763.0,35.0925,35.2201,35.0925,35.1265,63763.0
2016-06-15 10:00:00,41.27,41.36,41.25,41.25,73828.0,35.1265,35.2031,35.1095,35.1095,73828.0
2016-06-15 10:30:00,41.25,41.35,41.24,41.3,61583.0,35.1095,35.1946,35.101,35.152,61583.0
2016-06-15 11:00:00,41.3,41.33,41.2,41.2,31082.0,35.152,35.1776,35.0669,35.0669,31082.0
2016-06-15 11:30:00,41.2,41.28,41.15,41.26,37022.0,35.0669,35.135,35.0244,35.118,37022.0
2016-06-15 12:00:00,41.26,41.28,41.24,41.26,35545.0,35.118,35.135,35.101,35.118,35545.0
2016-06-15 12:30:00,41.25,41.29,41.19,41.19,26673.0,35.1095,35.1435,35.0584,35.0584,26673.0
2016-06-15 13:00:00,41.19,41.21,41.14,41.2,49120.0,35.0584,35.0754,35.0159,35.0669,49120.0
2016-06-15 13:30:00,41.2,41.27,41.18,41.25,40501.0,35.0669,35.1265,35.0499,35.1095,40501.0
2016-06-15 14:00:00,41.34,41.5,41.27,41.38,323632.0,35.1861,35.3223,35.1265,35.2201,323632.0
2016-06-15 14:30:00,41.36,41.43,41.31,41.4,152796.0,35.2031,35.2627,35.1605,35.2372,152796.0
2016-06-15 15:00:00,41.39,41.42,41.34,41.38,104339.0,35.2286,35.2542,35.1861,35.2201,104339.0
2016-06-15 15:30:00,41.38,41.41,41.08,41.13,193332.0,35.2201,35.2457,34.9648,35.0073,193332.0
2016-06-16 09:30:00,40.5,40.55,40.32,40.32,74913.0,34.4711,34.5137,34.3179,34.3179,74913.0
2016-06-16 10:00:00,40.31,40.31,40.21,40.25,75136.0,34.3094,34.3094,34.2243,34.2583,75136.0
2016-06-16 10:30:00,40.24,40.33,40.17,40.33,87394.0,34.2498,34.3264,34.1903,34.3264,87394.0
2016-06-16 11:00:00,40.33,40.62,40.33,40.59,74371.0,34.3264,34.5733,34.3264,34.5477,74371.0
2016-06-16 11:30:00,40.59,40.62,40.44,40.44,22376.0,34.5477,34.5733,34.4201,34.4201,22376.0
2016-06-16 12:00:00,40.44,40.69,40.41,40.67,86332.0,34.4201,34.6328,34.3945,34.6158,86332.0
2016-06-16 12:30:00,40.66,40.9,40.62,40.8,129875.0,34.6073,34.8116,34.5733,34.7265,129875.0
2016-06-16 13:00:00,40.8,40.9,40.78,40.82,130353.0,34.7265,34.8116,34.7094,34.7435,130353.0
2016-06-16 13:30:00,40.83,40.89,40.77,40.79,68219.0,34.752,34.8031,34.7009,34.718,68219.0
2016-06-16 14:00:00,40.79,41.0,40.79,40.85,108903.0,34.718,34.8967,34.718,34.769,108903.0
2016-06-16 14:30:00,40.85,41.05,40.85,40.98,71202.0,34.769,34.9393,34.769,34.8797,71202.0
2016-06-16 15:00:00,40.98,41.12,40.95,41.11,132750.0,34.8797,34.9988,34.8541,34.9903,132750.0
2016-06-16 15:30:00,41.11,41.17,41.07,41.1,94311.0,34.9903,35.0414,34.9563,34.9818,94311.0
2016-06-17 09:30:00,40.89,40.89,40.7,40.81,133876.0,34.8031,34.8031,34.6414,34.735,133876.0
2016-06-17 10:00:00,40.82,40.89,40.73,40.73,13194.0,34.7435,34.8031,34.6669,34.6669,13194.0
2016-06-17 10:30:00,40.71,40.77,40.64,40.7,27305.0,34.6499,34.7009,34.5903,34.6414,27305.0
2016-06-17 11:00:00,40.7,40.7,40.54,40.54,85778.0,34.6414,34.6414,34.5052,34.5052,85778.0
2016-06-17 11:30:00,40.53,40.62,40.52,40.57,94614.0,34.4967,34.5733,34.4881,34.5307,94614.0
2016-06-17 12:00:00,40.57,40.71,40.57,40.67,55166.0,34.5307,34.6499,34.5307,34.6158,55166.0
2016-06-17 12:30:00,40.66,40.69,40.62,40.64,49104.0,34.6073,34.6328,34.5733,34.5903,49104.0
2016-06-17 13:00:00,40.64,40.69,40.57,40.66,41385.0,34.5903,34.6328,34.5307,34.6073,41385.0
2016-06-17 13:30:00,40.66,40.76,40.64,40.72,111177.0,34.6073,34.6924,34.5903,34.6584,111177.0
2016-06-17 14:00:00,40.72,40.8,40.69,40.8,91129.0,34.6584,34.7265,34.6328,34.7265,91129.0
2016-06-17 14:30:00,40.8,40.85,40.78,40.81,81684.0,34.7265,34.769,34.7094,34.735,81684.0
2016-06-17 15:00:00,40.82,40.82,40.75,40.77,17491.0,34.7435,34.7435,34.6839,34.7009,17491.0
2016-06-17 15:30:00,40.77,40.8,40.74,40.78,68378.0,34.7009,34.7265,34.6754,34.7094,68378.0
2016-06-20 09:30:00,41.44,41.76,41.44,41.64,110865.0,35.2712,35.5436,35.2712,35.4414,110865.0
2016-06-20 10:00:00,41.64,41.77,41.64,41.7,70967.0,35.4414,35.5521,35.4414,35.4925,70967.0
2016-06-20 10:30:00,41.7,41.73,41.63,41.72,77466.0,35.4925,35.518,35.4329,35.5095,77466.0
2016-06-20 11:00:00,41.7,41.76,41.69,41.73,218478.0,35.4925,35.5436,35.484,35.518,218478.0
2016-06-20 11:30:00,41.73,41.75,41.59,41.64,63619.0,35.518,35.5351,35.3989,35.4414,63619.0
2016-06-20 12:00:00,41.65,41.65,41.6,41.62,31676.0,35.4499,35.4499,35.4074,35.4244,31676.0
2016-06-20 12:30:00,41.64,41.72,41.61,41.71,13362.0,35.4414,35.5095,35.4159,35.501,13362.0
2016-06-20 13:00:00,41.69,41.71,41.57,41.58,52517.0,35.484,35.501,35.3818,35.3904,52517.0
2016-06-20 13:30:00,41.59,41.68,41.58,41.66,52547.0,35.3989,35.4755,35.3904,35.4584,52547.0
2016-06-20 14:00:00,41.66,41.66,41.58,41.62,49290.0,35.4584,35.4584,35.3904,35.4244,49290.0
2016-06-20 14:30:00,41.61,41.65,41.6,41.64,46088.0,35.4159,35.4499,35.4074,35.4414,46088.0
2016-06-20 15:00:00,41.63,41.65,41.53,41.53,56908.0,35.4329,35.4499,35.3478,35.3478,56908.0
2016-06-20 15:30:00,41.54,41.57,41.41,41.46,187696.0,35.3563,35.3818,35.2457,35.2882,187696.0
2016-06-21 09:30:00,41.73,41.78,41.55,41.58,131402.0,35.518,35.5606,35.3648,35.3904,131402.0
2016-06-21 10:00:00,41.57,41.64,41.5,41.58,42664.0,35.3818,35.4414,35.3223,35.3904,42664.0
2016-06-21 10:30:00,41.59,41.66,41.57,41.61,100948.0,35.3989,35.4584,35.3818,35.4159,100948.0
2016-06-21 11:00:00,41.61,41.72,41.61,41.68,117061.0,35.4159,35.5095,35.4159,35.4755,117061.0
2016-06-21 11:30:00,41.68,41.7,41.64,41.7,140414.0,35.4755,35.4925,35.4414,35.4925,140414.0
2016-06-21 12:00:00,41.71,41.73,41.68,41.73,32555.0,35.501,35.518,35.4755,35.518,32555.0
2016-06-21 12:30:00,41.74,41.75,41.66,41.67,59230.0,35.5265,35.5351,35.4584,35.467,59230.0
2016-06-21 13:00:00,41.67,41.73,41.66,41.71,146190.0,35.467,35.518,35.4584,35.501,146190.0
2016-06-21 13:30:00,41.7,41.77,41.66,41.77,76558.0,35.4925,35.5521,35.4584,35.5521,76558.0
2016-06-21 14:00:00,41.75,41.84,41.73,41.84,31105.0,35.5351,35.6117,35.518,35.6117,31105.0
2016-06-21 14:30:00,41.85,41.89,41.81,41.81,17898.0,35.6202,35.6542,35.5861,35.5861,17898.0
2016-06-21 15:00:00,41.81,41.88,41.79,41.86,152684.0,35.5861,35.6457,35.5691,35.6287,152684.0
2016-06-21 15:30:00,41.86,41.87,41.76,41.77,92366.0,35.6287,35.6372,35.5436,35.5521,92366.0
2016-06-22 09:30:00,41.85,41.95,41.82,41.87,110369.0,35.8795,35.9653,35.8538,35.8967,110369.0
2016-06-22 10:00:00,41.87,41.96,41.85,41.94,80982.0,35.8967,35.9738,35.8795,35.9567,80982.0
2016-06-22 10:30:00,41.94,41.99,41.88,41.95,47205.0,35.9567,35.9996,35.9053,35.9653,47205.0
2016-06-22 11:00:00,41.95,42.07,41.93,42.05,34396.0,35.9653,36.0682,35.9481,36.051,34396.0
2016-06-22 11:30:00,42.05,42.05,41.87,41.96,100326.0,36.051,36.051,35.8967,35.9738,100326.0
2016-06-22 12:00:00,41.95,41.97,41.78,41.84,86318.0,35.9653,35.9824,35.8195,35.871,86318.0
2016-06-22 12:30:00,41.84,41.89,41.78,41.85,52240.0,35.871,35.9138,35.8195,35.8795,52240.0
2016-06-22 13:00:00,41.84,41.84,41.7,41.77,27322.0,35.871,35.871,35.7509,35.811,27322.0
2016-06-22 13:30:00,41.77,41.88,41.76,41.87,39766.0,35.811,35.9053,35.8024,35.8967,39766.0
2016-06-22 14:00:00,41.86,41.86,41.78,41.84,29341.0,35.8881,35.8881,35.8195,35.871,29341.0
2016-06-22 14:30:00,41.85,41.86,41.76,41.8,159559.0,35.8795,35.8881,35.8024,35.8367,159559.0
2016-06-22 15:00:00,41.8,41.86,41.69,41.7,404662.0,35.8367,35.8881,35.7424,35.7509,404662.0
2016-06-22 15:30:00,41.7,41.73,41.65,41.69,555474.0,35.7509,35.7767,35.7081,35.7424,555474.0
2016-06-23 09:30:00,42.27,42.33,42.17,42.24,389610.0,36.2396,36.2911,36.1539,36.2139,389610.0
2016-06-23 10:00:00,42.25,42.32,42.18,42.28,178556.0,36.2225,36.2825,36.1625,36.2482,178556.0
2016-06-23 10:30:00,42.28,42.32,42.21,42.29,88764.0,36.2482,36.2825,36.1882,36.2568,88764.0
2016-06-23 11:00:00,42.3,42.42,42.3,42.42,66630.0,36.2653,36.3682,36.2653,36.3682,66630.0
2016-06-23 11:30:00,42.42,42.44,42.35,42.42,67450.0,36.3682,36.3854,36.3082,36.3682,67450.0
2016-06-23 12:00:00,42.42,42.43,42.36,42.38,35552.0,36.3682,36.3768,36.3168,36.3339,35552.0
2016-06-23 12:30:00,42.38,42.39,42.31,42.33,28520.0,36.3339,36.3425,36.2739,36.2911,28520.0
2016-06-23 13:00:00,42.33,42.34,42.3,42.33,35934.0,36.2911,36.2996,36.2653,36.2911,35934.0
2016-06-23 13:30:00,42.33,42.35,42.27,42.35,51969.0,36.2911,36.3082,36.2396,36.3082,51969.0
2016-06-23 14:00:00,42.35,42.39,42.32,42.38,38313.0,36.3082,36.3425,36.2825,36.3339,38313.0
2016-06-23 14:30:00,42.38,42.41,42.34,42.4,16200.0,36.3339,36.3597,36.2996,36.3511,16200.0
2016-06-23 15:00:00,42.4,42.4,42.36,42.39,16600.0,36.3511,36.3511,36.3168,36.3425,16600.0
2016-06-23 15:30:00,42.38,42.64,42.38,42.63,297038.0,36.3339,36.5568,36.3339,36.5483,297038.0
2016-06-24 09:30:00,40.4,41.3,40.4,41.23,178812.0,34.6364,35.408,34.6364,35.348,178812.0
2016-06-24 10:00:00,41.23,41.4,40.9,41.04,491166.0,35.348,35.4937,35.0651,35.1851,491166.0
2016-06-24 10:30:00,41.04,41.11,40.87,40.87,312863.0,35.1851,35.2451,35.0394,35.0394,312863.0
2016-06-24 11:00:00,40.88,40.89,40.64,40.74,255471.0,35.0479,35.0565,34.8422,34.9279,255471.0
2016-06-24 11:30:00,40.72,40.81,40.65,40.68,211843.0,34.9108,34.9879,34.8507,34.8765,211843.0
2016-06-24 12:00:00,40.68,40.7,40.47,40.55,159339.0,34.8765,34.8936,34.6964,34.765,159339.0
2016-06-24 12:30:00,40.54,40.59,40.42,40.47,48767.0,34.7564,34.7993,34.6536,34.6964,48767.0
2016-06-24 13:00:00,40.46,40.51,40.38,40.48,65073.0,34.6878,34.7307,34.6193,34.705,65073.0
2016-06-24 13:30:00,40.5,40.66,40.48,40.56,108800.0,34.7221,34.8593,34.705,34.7736,108800.0
2016-06-24 14:00:00,40.6,40.61,40.4,40.46,22260.0,34.8079,34.8164,34.6364,34.6878,22260.0
2016-06-24 14:30:00,40.44,40.52,40.29,40.43,23487.0,34.6707,34.7393,34.5421,34.6621,23487.0
2016-06-24 15:00:00,40.42,40.48,40.21,40.28,51781.0,34.6536,34.705,34.4735,34.5335,51781.0
2016-06-24 15:30:00,40.27,40.67,40.26,40.38,189374.0,34.525,34.8679,34.5164,34.6193,189374.0
2016-06-27 09:30:00,40.36,40.36,39.98,40.05,166161.0,34.6021,34.6021,34.2763,34.3363,166161.0
2016-06-27 10:00:00,40.04,40.1,39.73,39.73,168093.0,34.3278,34.3792,34.062,34.062,168093.0
2016-06-27 10:30:00,39.74,39.86,39.57,39.59,508429.0,34.0706,34.1734,33.9248,33.942,508429.0
2016-06-27 11:00:00,39.6,39.75,39.56,39.7,449997.0,33.9505,34.0791,33.9162,34.0363,449997.0
2016-06-27 11:30:00,39.67,39.86,39.67,39.83,141160.0,34.0105,34.1734,34.0105,34.1477,141160.0
2016-06-27 12:00:00,39.83,39.97,39.78,39.97,96305.0,34.1477,34.2677,34.1049,34.2677,96305.0
2016-06-27 12:30:00,39.98,40.0,39.78,39.92,54101.0,34.2763,34.2935,34.1049,34.2249,54101.0
2016-06-27 13:00:00,39.91,39.99,39.82,39.96,40156.0,34.2163,34.2849,34.1391,34.2592,40156.0
2016-06-27 13:30:00,39.97,39.98,39.75,39.85,38512.0,34.2677,34.2763,34.0791,34.1649,38512.0
2016-06-27 14:00:00,39.83,39.88,39.72,39.88,53615.0,34.1477,34.1906,34.0534,34.1906,53615.0
2016-06-27 14:30:00,39.88,39.94,39.72,39.73,30445.0,34.1906,34.242,34.0534,34.062,30445.0
2016-06-27 15:00:00,39.76,39.9,39.72,39.82,38146.0,34.0877,34.2077,34.0534,34.1391,38146.0
2016-06-27 15:30:00,39.81,40.04,39.79,40.02,347776.0,34.1306,34.3278,34.1134,34.3106,347776.0
2016-06-28 09:30:00,40.79,41.09,40.73,41.0,196881.0,34.9708,35.228,34.9193,35.1508,196881.0
2016-06-28 10:00:00,41.01,41.06,40.83,40.86,178561.0,35.1594,35.2022,35.0051,35.0308,178561.0
2016-06-28 10:30:00,40.87,40.91,40.74,40.75,127161.0,35.0394,35.0736,34.9279,34.9365,127161.0
2016-06-28 11:00:00,40.75,40.78,40.61,40.64,109261.0,34.9365,34.9622,34.8164,34.8422,109261.0
2016-06-28 11:30:00,40.65,40.78,40.63,40.77,116078.0,34.8507,34.9622,34.8336,34.9536,116078.0
2016-06-28 12:00:00,40.77,40.78,40.66,40.69,78289.0,34.9536,34.9622,34.8593,34.885,78289.0
2016-06-28 12:30:00,40.69,40.8,40.68,40.73,90687.0,34.885,34.9793,34.8765,34.9193,90687.0
2016-06-28 13:00:00,40.73,40.77,40.67,40.69,92912.0,34.9193,34.9536,34.8679,34.885,92912.0
2016-06-28 13:30:00,40.69,40.74,40.66,40.69,73077.0,34.885,34.9279,34.8593,34.885,73077.0
2016-06-28 14:00:00,40.69,40.71,40.58,40.66,86833.0,34.885,34.9022,34.7907,34.8593,86833.0
2016-06-28 14:30:00,40.66,40.94,40.65,40.87,120379.0,34.8593,35.0994,34.8507,35.0394,120379.0
2016-06-28 15:00:00,40.87,40.95,40.8,40.84,130815.0,35.0394,35.1079,34.9793,35.0136,130815.0
2016-06-28 15:30:00,40.85,41.0,40.82,40.98,549417.0,35.0222,35.1508,34.9965,35.1337,549417.0
2016-06-29 09:30:00,41.65,41.82,41.65,41.78,128456.0,35.7081,35.8538,35.7081,35.8195,128456.0
2016-06-29 10:00:00,41.77,41.84,41.74,41.77,260246.0,35.811,35.871,35.7852,35.811,260246.0
2016-06-29 10:30:00,41.77,41.81,41.71,41.73,91060.0,35.811,35.8452,35.7595,35.7767,91060.0
2016-06-29 11:00:00,41.73,41.84,41.73,41.84,95362.0,35.7767,35.871,35.7767,35.871,95362.0
2016-06-29 11:30:00,41.85,41.86,41.8,41.83,84253.0,35.8795,35.8881,35.8367,35.8624,84253.0
2016-06-29 12:00:00,41.82,41.85,41.8,41.84,13462.0,35.8538,35.8795,35.8367,35.871,13462.0
2016-06-29 12:30:00,41.84,41.84,41.73,41.74,100798.0,35.871,35.871,35.7767,35.7852,100798.0
2016-06-29 13:00:00,41.74,41.79,41.68,41.72,67307.0,35.7852,35.8281,35.7338,35.7681,67307.0
2016-06-29 13:30:00,41.72,41.77,41.71,41.77,92213.0,35.7681,35.811,35.7595,35.811,92213.0
2016-06-29 14:00:00,41.78,41.84,41.76,41.81,19456.0,35.8195,35.871,35.8024,35.8452,19456.0
2016-06-29 14:30:00,41.82,41.83,41.7,41.79,121321.0,35.8538,35.8624,35.7509,35.8281,121321.0
2016-06-29 15:00:00,41.78,41.85,41.76,41.79,18413.0,35.8195,35.8795,35.8024,35.8281,18413.0
2016-06-29 15:30:00,41.8,41.8,41.67,41.77,388678.0,35.8367,35.8367,35.7252,35.811,388678.0
2016-06-30 09:30:00,42.02,42.22,41.96,41.99,82890.0,36.0253,36.1968,35.9738,35.9996,82890.0
2016-06-30 10:00:00,41.99,42.09,41.96,42.03,36733.0,35.9996,36.0853,35.9738,36.0339,36733.0
2016-06-30 10:30:00,42.03,42.22,42.03,42.22,40689.0,36.0339,36.1968,36.0339,36.1968,40689.0
2016-06-30 11:00:00,42.23,42.31,42.15,42.25,56220.0,36.2053,36.2739,36.1367,36.2225,56220.0
2016-06-30 11:30:00,42.25,42.35,42.24,42.27,50192.0,36.2225,36.3082,36.2139,36.2396,50192.0
2016-06-30 12:00:00,42.32,42.6,42.32,42.6,74293.0,36.2825,36.5225,36.2825,36.5225,74293.0
2016-06-30 12:30:00,42.6,42.64,42.49,42.5,81025.0,36.5225,36.5568,36.4282,36.4368,81025.0
2016-06-30 13:00:00,42.5,42.55,42.36,42.36,27234.0,36.4368,36.4797,36.3168,36.3168,27234.0
2016-06-30 13:30:00,42.39,42.43,42.35,42.42,50576.0,36.3425,36.3768,36.3082,36.3682,50576.0
2016-06-30 14:00:00,42.41,42.52,42.35,42.36,53747.0,36.3597,36.454,36.3082,36.3168,53747.0
2016-06-30 14:30:00,42.39,42.44,42.34,42.41,30937.0,36.3425,36.3854,36.2996,36.3597,30937.0
2016-06-30 15:00:00,42.43,42.46,42.31,42.38,105365.0,36.3768,36.4025,36.2739,36.3339,105365.0
2016-06-30 15:30:00,42.41,42.41,42.27,42.39,174827.0,36.3597,36.3597,36.2396,36.3425,174827.0
2016-07-01 09:30:00,42.55,42.87,42.38,42.78,105609.0,36.4797,36.754,36.3339,36.6769,105609.0
2016-07-01 10:00:00,42.78,42.87,42.72,42.86,51060.0,36.6769,36.754,36.6254,36.7455,51060.0
2016-07-01 10:30:00,42.85,42.86,42.77,42.81,10136.0,36.7369,36.7455,36.6683,36.7026,10136.0
2016-07-01 11:00:00,42.8,42.83,42.62,42.65,55182.0,36.694,36.7197,36.5397,36.5654,55182.0
2016-07-01 11:30:00,42.65,42.76,42.62,42.75,39512.0,36.5654,36.6597,36.5397,36.6511,39512.0
2016-07-01 12:00:00,42.75,42.76,42.63,42.67,28254.0,36.6511,36.6597,36.5483,36.5826,28254.0
2016-07-01 12:30:00,42.66,42.72,42.66,42.72,15267.0,36.574,36.6254,36.574,36.6254,15267.0
2016-07-01 13:00:00,42.71,42.74,42.67,42.67,26263.0,36.6169,36.6426,36.5826,36.5826,26263.0
2016-07-01 13:30:00,42.65,42.73,42.65,42.69,17286.0,36.5654,36.634,36.5654,36.5997,17286.0
2016-07-01 14:00:00,42.7,42.73,42.66,42.68,16175.0,36.6083,36.634,36.574,36.5911,16175.0
2016-07-01 14:30:00,42.68,42.7,42.62,42.66,58647.0,36.5911,36.6083,36.5397,36.574,58647.0
2016-07-01 15:00:00,42.68,42.77,42.67,42.75,36590.0,36.5911,36.6683,36.5826,36.6511,36590.0
2016-07-01 15:30:00,42.75,42.78,42.69,42.7,228268.0,36.6511,36.6769,36.5997,36.6083,228268.0
2016-07-05 09:30:00,41.99,42.08,41.88,41.94,80104.0,35.9996,36.0767,35.9053,35.9567,80104.0
2016-07-05 10:00:00,41.91,41.95,41.85,41.91,64871.0,35.931,35.9653,35.8795,35.931,64871.0
2016-07-05 10:30:00,41.91,42.0,41.91,41.91,50184.0,35.931,36.0081,35.931,35.931,50184.0
2016-07-05 11:00:00,41.93,41.93,41.83,41.89,62050.0,35.9481,35.9481,35.8624,35.9138,62050.0
2016-07-05 11:30:00,41.88,41.9,41.74,41.77,81798.0,35.9053,35.9224,35.7852,35.811,81798.0
2016-07-05 12:00:00,41.76,41.82,41.74,41.81,47346.0,35.8024,35.8538,35.7852,35.8452,47346.0
2016-07-05 12:30:00,41.81,41.82,41.7,41.72,52916.0,35.8452,35.8538,35.7509,35.7681,52916.0
2016-07-05 13:00:00,41.72,41.74,41.68,41.72,48341.0,35.7681,35.7852,35.7338,35.7681,48341.0
2016-07-05 13:30:00,41.71,41.73,41.67,41.73,139648.0,35.7595,35.7767,35.7252,35.7767,139648.0
2016-07-05 14:00:00,41.73,41.84,41.72,41.74,80185.0,35.7767,35.871,35.7681,35.7852,80185.0
2016-07-05 14:30:00,41.73,41.76,41.68,41.73,11764.0,35.7767,35.8024,35.7338,35.7767,11764.0
2016-07-05 15:00:00,41.72,41.82,41.71,41.8,28744.0,35.7681,35.8538,35.7595,35.8367,28744.0
2016-07-05 15:30:00,41.8,41.93,41.79,41.82,189455.0,35.8367,35.9481,35.8281,35.8538,189455.0
2016-07-06 09:30:00,41.29,41.37,41.15,41.27,35601.0,35.3994,35.468,35.2794,35.3823,35601.0
2016-07-06 10:00:00,41.26,41.36,41.14,41.15,66105.0,35.3737,35.4594,35.2708,35.2794,66105.0
2016-07-06 10:30:00,41.13,41.36,41.12,41.36,91357.0,35.2623,35.4594,35.2537,35.4594,91357.0
2016-07-06 11:00:00,41.37,41.47,41.37,41.39,127427.0,35.468,35.5538,35.468,35.4852,127427.0
2016-07-06 11:30:00,41.4,41.46,41.37,41.46,40972.0,35.4937,35.5452,35.468,35.5452,40972.0
2016-07-06 12:00:00,41.46,41.58,41.46,41.55,135286.0,35.5452,35.6481,35.5452,35.6223,135286.0
2016-07-06 12:30:00,41.56,41.67,41.55,41.66,165327.0,35.6309,35.7252,35.6223,35.7166,165327.0
2016-07-06 13:00:00,41.67,41.71,41.61,41.65,125071.0,35.7252,35.7595,35.6738,35.7081,125071.0
2016-07-06 13:30:00,41.66,41.7,41.63,41.67,130674.0,35.7166,35.7509,35.6909,35.7252,130674.0
2016-07-06 14:00:00,41.66,41.72,41.57,41.62,103977.0,35.7166,35.7681,35.6395,35.6824,103977.0
2016-07-06 14:30:00,41.62,41.77,41.61,41.77,85529.0,35.6824,35.811,35.6738,35.811,85529.0
2016-07-06 15:00:00,41.77,41.77,41.68,41.71,50988.0,35.811,35.811,35.7338,35.7595,50988.0
2016-07-06 15:30:00,41.7,41.8,41.69,41.77,158552.0,35.7509,35.8367,35.7424,35.811,158552.0
2016-07-07 09:30:00,41.85,42.06,41.85,42.03,92352.0,35.8795,36.0596,35.8795,36.0339,92352.0
2016-07-07 10:00:00,42.04,42.04,41.94,41.97,106578.0,36.0424,36.0424,35.9567,35.9824,106578.0
2016-07-07 10:30:00,41.98,41.99,41.83,41.85,78246.0,35.991,35.9996,35.8624,35.8795,78246.0
2016-07-07 11:00:00,41.84,41.85,41.76,41.82,69256.0,35.871,35.8795,35.8024,35.8538,69256.0
2016-07-07 11:30:00,41.81,41.81,41.69,41.79,65542.0,35.8452,35.8452,35.7424,35.8281,65542.0
2016-07-07 12:00:00,41.78,41.8,41.7,41.78,129464.0,35.8195,35.8367,35.7509,35.8195,129464.0
2016-07-07 12:30:00,41.77,41.79,41.63,41.63,60018.0,35.811,35.8281,35.6909,35.6909,60018.0
2016-07-07 13:00:00,41.62,41.68,41.6,41.66,48029.0,35.6824,35.7338,35.6652,35.7166,48029.0
2016-07-07 13:30:00,41.67,41.73,41.63,41.7,29182.0,35.7252,35.7767,35.6909,35.7509,29182.0
2016-07-07 14:00:00,41.69,41.72,41.58,41.6,89481.0,35.7424,35.7681,35.6481,35.6652,89481.0
2016-07-07 14:30:00,41.61,41.63,41.51,41.54,138058.0,35.6738,35.6909,35.588,35.6138,138058.0
2016-07-07 15:00:00,41.55,41.67,41.53,41.62,119132.0,35.6223,35.7252,35.6052,35.6824,119132.0
2016-07-07 15:30:00,41.62,41.7,41.62,41.68,163771.0,35.6824,35.7509,35.6824,35.7338,163771.0
2016-07-08 09:30:00,42.02,42.04,41.9,42.03,190541.0,36.0253,36.0424,35.9224,36.0339,190541.0
2016-07-08 10:00:00,42.05,42.13,42.05,42.08,99081.0,36.051,36.1196,36.051,36.0767,99081.0
2016-07-08 10:30:00,42.1,42.17,42.07,42.17,97027.0,36.0939,36.1539,36.0682,36.1539,97027.0
2016-07-08 11:00:00,42.17,42.26,42.14,42.26,55673.0,36.1539,36.2311,36.1282,36.2311,55673.0
2016-07-08 11:30:00,42.26,42.34,42.24,42.29,118240.0,36.2311,36.2996,36.2139,36.2568,118240.0
2016-07-08 12:00:00,42.29,42.32,42.26,42.3,18063.0,36.2568,36.2825,36.2311,36.2653,18063.0
2016-07-08 12:30:00,42.3,42.37,42.29,42.34,46485.0,36.2653,36.3254,36.2568,36.2996,46485.0
2016-07-08 13:00:00,42.34,42.37,42.33,42.37,12543.0,36.2996,36.3254,36.2911,36.3254,12543.0
2016-07-08 13:30:00,42.37,42.42,42.36,42.37,11030.0,36.3254,36.3682,36.3168,36.3254,11030.0
2016-07-08 14:00:00,42.36,42.4,42.34,42.39,18759.0,36.3168,36.3511,36.2996,36.3425,18759.0
2016-07-08 14:30:00,42.38,42.41,42.35,42.38,30090.0,36.3339,36.3597,36.3082,36.3339,30090.0
2016-07-08 15:00:00,42.37,42.41,42.36,42.36,26516.0,36.3254,36.3597,36.3168,36.3168,26516.0
2016-07-08 15:30:00,42.34,42.35,42.27,42.31,445844.0,36.2996,36.3082,36.2396,36.2739,445844.0
2016-07-11 09:30:00,42.48,42.73,42.48,42.68,81466.0,36.4197,36.634,36.4197,36.5911,81466.0
2016-07-11 10:00:00,42.69,42.69,42.57,42.62,117649.0,36.5997,36.5997,36.4968,36.5397,117649.0
2016-07-11 10:30:00,42.62,42.76,42.62,42.76,44730.0,36.5397,36.6597,36.5397,36.6597,44730.0
2016-07-11 11:00:00,42.77,42.83,42.75,42.82,53371.0,36.6683,36.7197,36.6511,36.7112,53371.0
2016-07-11 11:30:00,42.84,42.95,42.84,42.94,95012.0,36.7283,36.8226,36.7283,36.814,95012.0
2016-07-11 12:00:00,42.94,42.95,42.91,42.91,13138.0,36.814,36.8226,36.7883,36.7883,13138.0
2016-07-11 12:30:00,42.92,42.95,42.91,42.93,18450.0,36.7969,36.8226,36.7883,36.8055,18450.0
2016-07-11 13:00:00,42.93,42.94,42.89,42.91,33495.0,36.8055,36.814,36.7712,36.7883,33495.0
2016-07-11 13:30:00,42.91,42.96,42.91,42.94,19771.0,36.7883,36.8312,36.7883,36.814,19771.0
2016-07-11 14:00:00,42.93,42.99,42.91,42.98,62655.0,36.8055,36.8569,36.7883,36.8483,62655.0
2016-07-11 14:30:00,42.98,43.02,42.97,43.01,64521.0,36.8483,36.8826,36.8398,36.8741,64521.0
2016-07-11 15:00:00,43.01,43.1,43.0,43.08,70740.0,36.8741,36.9512,36.8655,36.9341,70740.0
2016-07-11 15:30:00,43.08,43.09,42.9,42.93,88905.0,36.9341,36.9426,36.7797,36.8055,88905.0
2016-07-12 09:30:00,43.4,43.67,43.4,43.58,53452.0,37.2084,37.4399,37.2084,37.3627,53452.0
2016-07-12 10:00:00,43.59,43.6,43.42,43.47,42026.0,37.3713,37.3799,37.2256,37.2684,42026.0
2016-07-12 10:30:00,43.48,43.56,43.48,43.5,24083.0,37.277,37.3456,37.277,37.2941,24083.0
2016-07-12 11:00:00,43.5,43.62,43.48,43.61,29392.0,37.2941,37.397,37.277,37.3885,29392.0
2016-07-12 11:30:00,43.61,43.67,43.6,43.67,16154.0,37.3885,37.4399,37.3799,37.4399,16154.0
2016-07-12 12:00:00,43.67,43.72,43.65,43.67,80166.0,37.4399,37.4828,37.4227,37.4399,80166.0
2016-07-12 12:30:00,43.67,43.69,43.57,43.6,234129.0,37.4399,37.457,37.3542,37.3799,234129.0
2016-07-12 13:00:00,43.6,43.64,43.58,43.63,208827.0,37.3799,37.4142,37.3627,37.4056,208827.0
2016-07-12 13:30:00,43.63,43.67,43.54,43.54,21980.0,37.4056,37.4399,37.3284,37.3284,21980.0
2016-07-12 14:00:00,43.56,43.64,43.56,43.62,24143.0,37.3456,37.4142,37.3456,37.397,24143.0
2016-07-12 14:30:00,43.62,43.65,43.59,43.6,67454.0,37.397,37.4227,37.3713,37.3799,67454.0
2016-07-12 15:00:00,43.6,43.61,43.52,43.52,85636.0,37.3799,37.3885,37.3113,37.3113,85636.0
2016-07-12 15:30:00,43.52,43.56,43.47,43.55,219078.0,37.3113,37.3456,37.2684,37.337,219078.0
2016-07-13 09:30:00,43.42,43.42,43.26,43.3,35370.0,37.2256,37.2256,37.0884,37.1227,35370.0
2016-07-13 10:00:00,43.32,43.43,43.32,43.36,46193.0,37.1398,37.2341,37.1398,37.1741,46193.0
2016-07-13 10:30:00,43.37,43.43,43.3,43.37,152116.0,37.1827,37.2341,37.1227,37.1827,152116.0
2016-07-13 11:00:00,43.37,43.39,43.24,43.26,56118.0,37.1827,37.1998,37.0712,37.0884,56118.0
2016-07-13 11:30:00,43.25,43.25,43.09,43.17,76897.0,37.0798,37.0798,36.9426,37.0112,76897.0
2016-07-13 12:00:00,43.17,43.21,43.13,43.13,63509.0,37.0112,37.0455,36.9769,36.9769,63509.0
2016-07-13 12:30:00,43.13,43.18,43.11,43.17,68602.0,36.9769,37.0198,36.9598,37.0112,68602.0
2016-07-13 13:00:00,43.17,43.22,43.14,43.15,50293.0,37.0112,37.0541,36.9855,36.9941,50293.0
2016-07-13 13:30:00,43.15,43.28,43.15,43.22,76811.0,36.9941,37.1055,36.9941,37.0541,76811.0
2016-07-13 14:00:00,43.22,43.32,43.21,43.32,84817.0,37.0541,37.1398,37.0455,37.1398,84817.0
2016-07-13 14:30:00,43.32,43.34,43.29,43.32,15403.0,37.1398,37.157,37.1141,37.1398,15403.0
2016-07-13 15:00:00,43.32,43.36,43.28,43.28,88013.0,37.1398,37.1741,37.1055,37.1055,88013.0
2016-07-13 15:30:00,43.27,43.38,43.27,43.31,320972.0,37.097,37.1913,37.097,37.1313,320972.0
2016-07-14 09:30:00,43.73,43.82,43.68,43.81,78537.0,37.4913,37.5685,37.4485,37.5599,78537.0
2016-07-14 10:00:00,43.8,43.86,43.76,43.82,94825.0,37.5513,37.6028,37.5171,37.5685,94825.0
2016-07-14 10:30:00,43.83,43.9,43.81,43.85,102067.0,37.5771,37.6371,37.5599,37.5942,102067.0
2016-07-14 11:00:00,43.86,43.95,43.86,43.91,67406.0,37.6028,37.6799,37.6028,37.6457,67406.0
2016-07-14 11:30:00,43.92,43.94,43.89,43.92,65122.0,37.6542,37.6714,37.6285,37.6542,65122.0
2016-07-14 12:00:00,43.93,43.98,43.93,43.95,116077.0,37.6628,37.7057,37.6628,37.6799,116077.0
2016-07-14 12:30:00,43.94,44.0,43.94,43.96,64697.0,37.6714,37.7228,37.6714,37.6885,64697.0
2016-07-14 13:00:00,43.97,43.98,43.91,43.92,81345.0,37.6971,37.7057,37.6457,37.6542,81345.0
2016-07-14 13:30:00,43.92,44.0,43.91,43.96,103362.0,37.6542,37.7228,37.6457,37.6885,103362.0
2016-07-14 14:00:00,43.96,44.01,43.94,44.0,92211.0,37.6885,37.7314,37.6714,37.7228,92211.0
2016-07-14 14:30:00,43.99,44.0,43.93,43.94,108072.0,37.7142,37.7228,37.6628,37.6714,108072.0
2016-07-14 15:00:00,43.94,44.0,43.93,44.0,104713.0,37.6714,37.7228,37.6628,37.7228,104713.0
2016-07-14 15:30:00,44.0,44.01,43.94,43.95,201112.0,37.7228,37.7314,37.6714,37.6799,201112.0
2016-07-15 09:30:00,44.02,44.02,43.83,43.88,103797.0,37.74,37.74,37.5771,37.6199,103797.0
2016-07-15 10:00:00,43.88,43.92,43.81,43.85,113002.0,37.6199,37.6542,37.5599,37.5942,113002.0
2016-07-15 10:30:00,43.85,43.91,43.84,43.84,49274.0,37.5942,37.6457,37.5856,37.5856,49274.0
2016-07-15 11:00:00,43.85,43.86,43.75,43.8,109837.0,37.5942,37.6028,37.5085,37.5513,109837.0
2016-07-15 11:30:00,43.8,43.8,43.71,43.73,42425.0,37.5513,37.5513,37.4742,37.4913,42425.0
2016-07-15 12:00:00,43.73,43.77,43.7,43.76,20860.0,37.4913,37.5256,37.4656,37.5171,20860.0
2016-07-15 12:30:00,43.75,43.75,43.69,43.7,29997.0,37.5085,37.5085,37.457,37.4656,29997.0
2016-07-15 13:00:00,43.71,43.74,43.69,43.71,44402.0,37.4742,37.4999,37.457,37.4742,44402.0
2016-07-15 13:30:00,43.72,43.76,43.7,43.75,20628.0,37.4828,37.5171,37.4656,37.5085,20628.0
2016-07-15 14:00:00,43.75,43.77,43.72,43.74,19610.0,37.5085,37.5256,37.4828,37.4999,19610.0
2016-07-15 14:30:00,43.75,43.79,43.73,43.79,74655.0,37.5085,37.5428,37.4913,37.5428,74655.0
2016-07-15 15:00:00,43.78,43.86,43.78,43.85,95372.0,37.5342,37.6028,37.5342,37.5942,95372.0
2016-07-15 15:30:00,43.86,43.91,43.81,43.82,126455.0,37.6028,37.6457,37.5599,37.5685,126455.0
2016-07-18 09:30:00,43.73,43.73,43.63,43.73,35558.0,37.4913,37.4913,37.4056,37.4913,35558.0
2016-07-18 10:00:00,43.77,43.84,43.74,43.84,9922.0,37.5256,37.5856,37.4999,37.5856,9922.0
2016-07-18 10:30:00,43.85,43.97,43.85,43.97,42946.0,37.5942,37.6971,37.5942,37.6971,42946.0
2016-07-18 11:00:00,43.98,44.02,43.97,44.01,43931.0,37.7057,37.74,37.6971,37.7314,43931.0
2016-07-18 11:30:00,44.01,44.03,43.96,44.01,117721.0,37.7314,37.7485,37.6885,37.7314,117721.0
2016-07-18 12:00:00,44.0,44.03,44.0,44.02,1800.0,37.7228,37.7485,37.7228,37.74,1800.0
2016-07-18 12:30:00,44.01,44.01,43.94,43.98,6956.0,37.7314,37.7314,37.6714,37.7057,6956.0
2016-07-18 13:00:00,43.98,44.03,43.98,44.03,8094.0,37.7057,37.7485,37.7057,37.7485,8094.0
2016-07-18 13:30:00,44.03,44.09,44.03,44.08,10269.0,37.7485,37.8,37.7485,37.7914,10269.0
2016-07-18 14:00:00,44.08,44.11,44.07,44.09,15021.0,37.7914,37.8171,37.7828,37.8,15021.0
2016-07-18 14:30:00,44.09,44.1,44.09,44.09,2060.0,37.8,37.8086,37.8,37.8,2060.0
2016-07-18 15:00:00,44.09,44.14,44.08,44.14,30776.0,37.8,37.8428,37.7914,37.8428,30776.0
2016-07-18 15:30:00,44.14,44.24,44.12,44.23,231811.0,37.8428,37.9286,37.8257,37.92,231811.0
2016-07-19 09:30:00,43.73,43.82,43.69,43.71,44449.0,37.4913,37.5685,37.457,37.4742,44449.0
2016-07-19 10:00:00,43.7,43.73,43.66,43.72,118851.0,37.4656,37.4913,37.4313,37.4828,118851.0
2016-07-19 10:30:00,43.73,43.76,43.69,43.73,51806.0,37.4913,37.5171,37.457,37.4913,51806.0
2016-07-19 11:00:00,43.75,43.78,43.73,43.75,23137.0,37.5085,37.5342,37.4913,37.5085,23137.0
2016-07-19 11:30:00,43.75,43.77,43.66,43.68,16510.0,37.5085,37.5256,37.4313,37.4485,16510.0
2016-07-19 12:00:00,43.67,43.68,43.63,43.66,34569.0,37.4399,37.4485,37.4056,37.4313,34569.0
2016-07-19 12:30:00,43.67,43.67,43.61,43.64,63280.0,37.4399,37.4399,37.3885,37.4142,63280.0
2016-07-19 13:00:00,43.64,43.66,43.53,43.54,52729.0,37.4142,37.4313,37.3199,37.3284,52729.0
2016-07-19 13:30:00,43.54,43.56,43.45,43.45,101636.0,37.3284,37.3456,37.2513,37.2513,101636.0
2016-07-19 14:00:00,43.46,43.49,43.45,43.48,71553.0,37.2599,37.2856,37.2513,37.277,71553.0
2016-07-19 14:30:00,43.48,43.52,43.47,43.49,46450.0,37.277,37.3113,37.2684,37.2856,46450.0
2016-07-19 15:00:00,43.49,43.52,43.47,43.5,52065.0,37.2856,37.3113,37.2684,37.2941,52065.0
2016-07-19 15:30:00,43.5,43.56,43.49,43.53,199195.0,37.2941,37.3456,37.2856,37.3199,199195.0
2016-07-20 09:30:00,43.96,44.0,43.88,43.9,61263.0,37.6885,37.7228,37.6199,37.6371,61263.0
2016-07-20 10:00:00,43.91,43.99,43.9,43.96,25913.0,37.6457,37.7142,37.6371,37.6885,25913.0
2016-07-20 10:30:00,43.96,44.04,43.95,44.04,18295.0,37.6885,37.7571,37.6799,37.7571,18295.0
2016-07-20 11:00:00,44.05,44.11,44.04,44.11,5875.0,37.7657,37.8171,37.7571,37.8171,5875.0
2016-07-20 11:30:00,44.12,44.12,44.06,44.07,18483.0,37.8257,37.8257,37.7743,37.7828,18483.0
2016-07-20 12:00:00,44.06,44.06,43.99,43.99,8750.0,37.7743,37.7743,37.7142,37.7142,8750.0
2016-07-20 12:30:00,44.0,44.01,43.94,43.96,26672.0,37.7228,37.7314,37.6714,37.6885,26672.0
2016-07-20 13:00:00,43.96,44.04,43.96,44.04,2800.0,37.6885,37.7571,37.6885,37.7571,2800.0
2016-07-20 13:30:00,44.03,44.07,44.03,44.05,12790.0,37.7485,37.7828,37.7485,37.7657,12790.0
2016-07-20 14:00:00,44.06,44.08,44.05,44.06,20226.0,37.7743,37.7914,37.7657,37.7743,20226.0
2016-07-20 14:30:00,44.07,44.07,44.02,44.05,32281.0,37.7828,37.7828,37.74,37.7657,32281.0
2016-07-20 15:00:00,44.05,44.06,44.01,44.06,36051.0,37.7657,37.7743,37.7314,37.7743,36051.0
2016-07-20 15:30:00,44.08,44.13,44.08,44.09,57771.0,37.7914,37.8343,37.7914,37.8,57771.0
2016-07-21 09:30:00,44.07,44.26,44.07,44.16,25829.0,37.7828,37.9457,37.7828,37.86,25829.0
2016-07-21 10:00:00,44.18,44.21,44.09,44.16,70351.0,37.8771,37.9029,37.8,37.86,70351.0
2016-07-21 10:30:00,44.16,44.22,44.11,44.22,91575.0,37.86,37.9114,37.8171,37.9114,91575.0
2016-07-21 11:00:00,44.22,44.22,44.18,44.21,15054.0,37.9114,37.9114,37.8771,37.9029,15054.0
2016-07-21 11:30:00,44.21,44.21,44.09,44.16,227102.0,37.9029,37.9029,37.8,37.86,227102.0
2016-07-21 12:00:00,44.15,44.18,44.13,44.16,128875.0,37.8514,37.8771,37.8343,37.86,128875.0
2016-07-21 12:30:00,44.15,44.17,44.08,44.1,86295.0,37.8514,37.8686,37.7914,37.8086,86295.0
2016-07-21 13:00:00,44.09,44.14,44.08,44.12,25942.0,37.8,37.8428,37.7914,37.8257,25942.0
2016-07-21 13:30:00,44.12,44.13,44.05,44.07,43887.0,37.8257,37.8343,37.7657,37.7828,43887.0
2016-07-21 14:00:00,44.07,44.11,44.02,44.02,68357.0,37.7828,37.8171,37.74,37.74,68357.0
2016-07-21 14:30:00,44.01,44.04,43.95,43.96,78837.0,37.7314,37.7571,37.6799,37.6885,78837.0
2016-07-21 15:00:00,43.95,43.98,43.89,43.98,94481.0,37.6799,37.7057,37.6285,37.7057,94481.0
2016-07-21 15:30:00,43.98,44.06,43.96,44.03,85066.0,37.7057,37.7743,37.6885,37.7485,85066.0
2016-07-22 09:30:00,44.1,44.14,44.07,44.09,62117.0,37.8086,37.8428,37.7828,37.8,62117.0
2016-07-22 10:00:00,44.08,44.15,44.06,44.08,32934.0,37.7914,37.8514,37.7743,37.7914,32934.0
2016-07-22 10:30:00,44.08,44.15,44.06,44.15,105894.0,37.7914,37.8514,37.7743,37.8514,105894.0
2016-07-22 11:00:00,44.15,44.15,44.1,44.11,17535.0,37.8514,37.8514,37.8086,37.8171,17535.0
2016-07-22 11:30:00,44.12,44.22,44.12,44.22,10437.0,37.8257,37.9114,37.8257,37.9114,10437.0
2016-07-22 12:00:00,44.22,44.25,44.18,44.25,8946.0,37.9114,37.9372,37.8771,37.9372,8946.0
2016-07-22 12:30:00,44.25,44.25,44.22,44.24,4770.0,37.9372,37.9372,37.9114,37.9286,4770.0
2016-07-22 13:00:00,44.22,44.24,44.21,44.21,13391.0,37.9114,37.9286,37.9029,37.9029,13391.0
2016-07-22 13:30:00,44.21,44.26,44.18,44.24,23981.0,37.9029,37.9457,37.8771,37.9286,23981.0
2016-07-22 14:00:00,44.23,44.27,44.21,44.27,6113.0,37.92,37.9543,37.9029,37.9543,6113.0
2016-07-22 14:30:00,44.25,44.26,44.25,44.25,3900.0,37.9372,37.9457,37.9372,37.9372,3900.0
2016-07-22 15:00:00,44.25,44.28,44.24,44.26,12634.0,37.9372,37.9629,37.9286,37.9457,12634.0
2016-07-22 15:30:00,44.26,44.28,44.24,44.27,49008.0,37.9457,37.9629,37.9286,37.9543,49008.0
2016-07-25 09:30:00,44.2,44.2,44.03,44.05,88702.0,37.8943,37.8943,37.7485,37.7657,88702.0
2016-07-25 10:00:00,44.05,44.07,43.93,43.96,47942.0,37.7657,37.7828,37.6628,37.6885,47942.0
2016-07-25 10:30:00,43.97,43.98,43.91,43.97,36629.0,37.6971,37.7057,37.6457,37.6971,36629.0
2016-07-25 11:00:00,43.98,43.98,43.92,43.95,12794.0,37.7057,37.7057,37.6542,37.6799,12794.0
2016-07-25 11:30:00,43.95,43.95,43.88,43.89,15909.0,37.6799,37.6799,37.6199,37.6285,15909.0
2016-07-25 12:00:00,43.9,43.92,43.86,43.89,16854.0,37.6371,37.6542,37.6028,37.6285,16854.0
2016-07-25 12:30:00,43.89,43.93,43.86,43.91,16318.0,37.6285,37.6628,37.6028,37.6457,16318.0
2016-07-25 13:00:00,43.91,43.96,43.89,43.96,21592.0,37.6457,37.6885,37.6285,37.6885,21592.0
2016-07-25 13:30:00,43.96,43.96,43.9,43.91,12801.0,37.6885,37.6885,37.6371,37.6457,12801.0
2016-07-25 14:00:00,43.91,43.94,43.9,43.9,21576.0,37.6457,37.6714,37.6371,37.6371,21576.0
2016-07-25 14:30:00,43.91,43.92,43.89,43.91,26271.0,37.6457,37.6542,37.6285,37.6457,26271.0
2016-07-25 15:00:00,43.91,43.93,43.89,43.91,19298.0,37.6457,37.6628,37.6285,37.6457,19298.0
2016-07-25 15:30:00,43.91,43.96,43.91,43.95,36026.0,37.6457,37.6885,37.6457,37.6799,36026.0
2016-07-26 09:30:00,44.17,44.41,44.15,44.4,20794.0,37.8686,38.0743,37.8514,38.0658,20794.0
2016-07-26 10:00:00,44.4,44.43,44.35,44.39,14843.0,38.0658,38.0915,38.0229,38.0572,14843.0
2016-07-26 10:30:00,44.39,44.4,44.21,44.21,56617.0,38.0572,38.0658,37.9029,37.9029,56617.0
2016-07-26 11:00:00,44.18,44.29,44.18,44.27,12970.0,37.8771,37.9714,37.8771,37.9543,12970.0
2016-07-26 11:30:00,44.28,44.32,44.26,44.3,6500.0,37.9629,37.9972,37.9457,37.98,6500.0
2016-07-26 12:00:00,44.31,44.37,44.29,44.37,13210.0,37.9886,38.04,37.9714,38.04,13210.0
2016-07-26 12:30:00,44.38,44.39,44.36,44.37,3819.0,38.0486,38.0572,38.0315,38.04,3819.0
2016-07-26 13:00:00,44.36,44.38,44.26,44.29,11909.0,38.0315,38.0486,37.9457,37.9714,11909.0
2016-07-26 13:30:00,44.28,44.35,44.26,44.34,23675.0,37.9629,38.0229,37.9457,38.0143,23675.0
2016-07-26 14:00:00,44.34,44.43,44.32,44.38,48470.0,38.0143,38.0915,37.9972,38.0486,48470.0
2016-07-26 14:30:00,44.39,44.44,44.38,44.39,19513.0,38.0572,38.1,38.0486,38.0572,19513.0
2016-07-26 15:00:00,44.41,44.45,44.39,44.42,46012.0,38.0743,38.1086,38.0572,38.0829,46012.0
2016-07-26 15:30:00,44.43,44.47,44.41,44.43,46140.0,38.0915,38.1258,38.0743,38.0915,46140.0
2016-07-27 09:30:00,44.36,44.45,44.34,44.43,63727.0,38.0315,38.1086,38.0143,38.0915,63727.0
2016-07-27 10:00:00,44.43,44.44,44.4,44.4,444276.0,38.0915,38.1,38.0658,38.0658,444276.0
2016-07-27 10:30:00,44.36,44.37,44.29,44.29,40602.0,38.0315,38.04,37.9714,37.9714,40602.0
2016-07-27 11:00:00,44.29,44.3,44.25,44.29,34938.0,37.9714,37.98,37.9372,37.9714,34938.0
2016-07-27 11:30:00,44.29,44.29,44.23,44.24,10005.0,37.9714,37.9714,37.92,37.9286,10005.0
2016-07-27 12:00:00,44.24,44.24,44.19,44.19,11145.0,37.9286,37.9286,37.8857,37.8857,11145.0
2016-07-27 12:30:00,44.18,44.21,44.15,44.18,13046.0,37.8771,37.9029,37.8514,37.8771,13046.0
2016-07-27 13:00:00,44.18,44.19,44.15,44.16,20438.0,37.8771,37.8857,37.8514,37.86,20438.0
2016-07-27 13:30:00,44.15,44.24,44.15,44.24,10228.0,37.8514,37.9286,37.8514,37.9286,10228.0
2016-07-27 14:00:00,44.19,44.32,44.01,44.26,69409.0,37.8857,37.9972,37.7314,37.9457,69409.0
2016-07-27 14:30:00,44.26,44.4,44.26,44.38,37078.0,37.9457,38.0658,37.9457,38.0486,37078.0
2016-07-27 15:00:00,44.42,44.47,44.39,44.42,66057.0,38.0829,38.1258,38.0572,38.0829,66057.0
2016-07-27 15:30:00,44.41,44.46,44.32,44.34,42606.0,38.0743,38.1172,37.9972,38.0143,42606.0
2016-07-28 09:30:00,44.28,44.28,44.11,44.22,53601.0,37.9629,37.9629,37.8171,37.9114,53601.0
2016-07-28 10:00:00,44.22,44.25,44.11,44.14,55242.0,37.9114,37.9372,37.8171,37.8428,55242.0
2016-07-28 10:30:00,44.15,44.16,44.08,44.09,71377.0,37.8514,37.86,37.7914,37.8,71377.0
2016-07-28 11:00:00,44.11,44.13,44.09,44.11,54273.0,37.8171,37.8343,37.8,37.8171,54273.0
2016-07-28 11:30:00,44.12,44.13,44.06,44.12,32000.0,37.8257,37.8343,37.7743,37.8257,32000.0
2016-07-28 12:00:00,44.13,44.13,44.09,44.09,10577.0,37.8343,37.8343,37.8,37.8,10577.0
2016-07-28 12:30:00,44.1,44.12,44.09,44.09,13100.0,37.8086,37.8257,37.8,37.8,13100.0
2016-07-28 13:00:00,44.09,44.12,44.09,44.12,27038.0,37.8,37.8257,37.8,37.8257,27038.0
2016-07-28 13:30:00,44.12,44.16,44.09,44.16,40965.0,37.8257,37.86,37.8,37.86,40965.0
2016-07-28 14:00:00,44.16,44.19,44.15,44.16,37919.0,37.86,37.8857,37.8514,37.86,37919.0
2016-07-28 14:30:00,44.16,44.2,44.15,44.18,23900.0,37.86,37.8943,37.8514,37.8771,23900.0
2016-07-28 15:00:00,44.19,44.22,44.17,44.22,16986.0,37.8857,37.9114,37.8686,37.9114,16986.0
2016-07-28 15:30:00,44.22,44.27,44.2,44.21,53549.0,37.9114,37.9543,37.8943,37.9029,53549.0
2016-07-29 09:30:00,43.85,43.86,43.72,43.76,94212.0,37.5942,37.6028,37.4828,37.5171,94212.0
2016-07-29 10:00:00,43.75,43.77,43.67,43.68,97941.0,37.5085,37.5256,37.4399,37.4485,97941.0
2016-07-29 10:30:00,43.68,43.87,43.68,43.87,105722.0,37.4485,37.6114,37.4485,37.6114,105722.0
2016-07-29 11:00:00,43.87,43.96,43.86,43.91,45780.0,37.6114,37.6885,37.6028,37.6457,45780.0
2016-07-29 11:30:00,43.92,44.02,43.92,44.0,55987.0,37.6542,37.74,37.6542,37.7228,55987.0
2016-07-29 12:00:00,44.01,44.09,44.0,44.06,77378.0,37.7314,37.8,37.7228,37.7743,77378.0
2016-07-29 12:30:00,44.04,44.1,44.04,44.09,23567.0,37.7571,37.8086,37.7571,37.8,23567.0
2016-07-29 13:00:00,44.08,44.14,44.06,44.13,24247.0,37.7914,37.8428,37.7743,37.8343,24247.0
2016-07-29 13:30:00,44.14,44.14,44.1,44.11,5250.0,37.8428,37.8428,37.8086,37.8171,5250.0
2016-07-29 14:00:00,44.1,44.11,44.07,44.11,14855.0,37.8086,37.8171,37.7828,37.8171,14855.0
2016-07-29 14:30:00,44.1,44.11,44.03,44.06,56590.0,37.8086,37.8171,37.7485,37.7743,56590.0
2016-07-29 15:00:00,44.06,44.06,43.93,43.94,44880.0,37.7743,37.7743,37.6628,37.6714,44880.0
2016-07-29 15:30:00,43.95,44.04,43.94,44.01,96539.0,37.6799,37.7571,37.6714,37.7314,96539.0
2016-08-01 09:30:00,44.11,44.16,44.0,44.01,144170.0,37.8171,37.86,37.7228,37.7314,144170.0
2016-08-01 10:00:00,44.04,44.14,44.01,44.12,25655.0,37.7571,37.8428,37.7314,37.8257,25655.0
2016-08-01 10:30:00,44.11,44.18,44.07,44.18,33230.0,37.8171,37.8771,37.7828,37.8771,33230.0
2016-08-01 11:00:00,44.18,44.28,44.18,44.22,17014.0,37.8771,37.9629,37.8771,37.9114,17014.0
2016-08-01 11:30:00,44.22,44.28,44.2,44.23,50306.0,37.9114,37.9629,37.8943,37.92,50306.0
2016-08-01 12:00:00,44.23,44.23,44.02,44.04,21708.0,37.92,37.92,37.74,37.7571,21708.0
2016-08-01 12:30:00,44.03,44.07,44.03,44.05,61455.0,37.7485,37.7828,37.7485,37.7657,61455.0
2016-08-01 13:00:00,44.07,44.12,44.04,44.12,8978.0,37.7828,37.8257,37.7571,37.8257,8978.0
2016-08-01 13:30:00,44.11,44.12,44.02,44.11,42818.0,37.8171,37.8257,37.74,37.8171,42818.0
2016-08-01 14:00:00,44.11,44.13,44.04,44.05,36070.0,37.8171,37.8343,37.7571,37.7657,36070.0
2016-08-01 14:30:00,44.05,44.08,44.03,44.07,107722.0,37.7657,37.7914,37.7485,37.7828,107722.0
2016-08-01 15:00:00,44.07,44.07,43.93,43.95,147243.0,37.7828,37.7828,37.6628,37.6799,147243.0
2016-08-01 15:30:00,43.95,44.04,43.93,44.01,154887.0,37.6799,37.7571,37.6628,37.7314,154887.0
2016-08-02 09:30:00,43.83,43.98,43.8,43.94,192122.0,37.5771,37.7057,37.5513,37.6714,192122.0
2016-08-02 10:00:00,43.93,43.94,43.74,43.77,109276.0,37.6628,37.6714,37.4999,37.5256,109276.0
2016-08-02 10:30:00,43.77,43.77,43.53,43.55,143108.0,37.5256,37.5256,37.3199,37.337,143108.0
2016-08-02 11:00:00,43.56,43.7,43.55,43.68,123600.0,37.3456,37.4656,37.337,37.4485,123600.0
2016-08-02 11:30:00,43.68,43.71,43.62,43.67,77695.0,37.4485,37.4742,37.397,37.4399,77695.0
2016-08-02 12:00:00,43.66,43.75,43.64,43.74,71736.0,37.4313,37.5085,37.4142,37.4999,71736.0
2016-08-02 12:30:00,43.73,43.73,43.56,43.61,180231.0,37.4913,37.4913,37.3456,37.3885,180231.0
2016-08-02 13:00:00,43.61,43.62,43.5,43.56,86833.0,37.3885,37.397,37.2941,37.3456,86833.0
2016-08-02 13:30:00,43.56,43.6,43.51,43.58,48326.0,37.3456,37.3799,37.3027,37.3627,48326.0
2016-08-02 14:00:00,43.58,43.71,43.57,43.7,67435.0,37.3627,37.4742,37.3542,37.4656,67435.0
2016-08-02 14:30:00,43.69,43.78,43.68,43.76,93099.0,37.457,37.5342,37.4485,37.5171,93099.0
2016-08-02 15:00:00,43.76,43.82,43.74,43.78,57595.0,37.5171,37.5685,37.4999,37.5342,57595.0
2016-08-02 15:30:00,43.77,43.84,43.76,43.8,33138.0,37.5256,37.5856,37.5171,37.5513,33138.0
2016-08-03 09:30:00,43.62,43.67,43.56,43.64,172938.0,37.397,37.4399,37.3456,37.4142,172938.0
2016-08-03 10:00:00,43.64,43.75,43.62,43.72,21900.0,37.4142,37.5085,37.397,37.4828,21900.0
2016-08-03 10:30:00,43.7,43.8,43.66,43.73,43327.0,37.4656,37.5513,37.4313,37.4913,43327.0
2016-08-03 11:00:00,43.73,43.82,43.7,43.78,13900.0,37.4913,37.5685,37.4656,37.5342,13900.0
2016-08-03 11:30:00,43.77,43.83,43.73,43.81,74701.0,37.5256,37.5771,37.4913,37.5599,74701.0
2016-08-03 12:00:00,43.82,43.86,43.81,43.82,44327.0,37.5685,37.6028,37.5599,37.5685,44327.0
2016-08-03 12:30:00,43.83,43.89,43.83,43.85,21390.0,37.5771,37.6285,37.5771,37.5942,21390.0
2016-08-03 13:00:00,43.85,43.9,43.84,43.89,45359.0,37.5942,37.6371,37.5856,37.6285,45359.0
2016-08-03 13:30:00,43.89,43.91,43.84,43.86,13721.0,37.6285,37.6457,37.5856,37.6028,13721.0
2016-08-03 14:00:00,43.87,43.89,43.83,43.84,27424.0,37.6114,37.6285,37.5771,37.5856,27424.0
2016-08-03 14:30:00,43.81,43.89,43.81,43.89,14400.0,37.5599,37.6285,37.5599,37.6285,14400.0
2016-08-03 15:00:00,43.89,43.96,43.88,43.96,88318.0,37.6285,37.6885,37.6199,37.6885,88318.0
2016-08-03 15:30:00,43.95,43.96,43.73,43.92,272855.0,37.6799,37.6885,37.4913,37.6542,272855.0
2016-08-04 09:30:00,44.0,44.07,43.96,43.96,109726.0,37.7228,37.7828,37.6885,37.6885,109726.0
2016-08-04 10:00:00,43.93,43.94,43.88,43.94,18855.0,37.6628,37.6714,37.6199,37.6714,18855.0
2016-08-04 10:30:00,43.96,44.03,43.95,44.03,9000.0,37.6885,37.7485,37.6799,37.7485,9000.0
2016-08-04 11:00:00,44.03,44.08,44.01,44.07,51176.0,37.7485,37.7914,37.7314,37.7828,51176.0
2016-08-04 11:30:00,44.07,44.15,44.07,44.15,61855.0,37.7828,37.8514,37.7828,37.8514,61855.0
2016-08-04 12:00:00,44.16,44.22,44.16,44.19,36659.0,37.86,37.9114,37.86,37.8857,36659.0
2016-08-04 12:30:00,44.19,44.19,44.14,44.14,13116.0,37.8857,37.8857,37.8428,37.8428,13116.0
2016-08-04 13:00:00,44.13,44.13,44.08,44.1,47865.0,37.8343,37.8343,37.7914,37.8086,47865.0
2016-08-04 13:30:00,44.1,44.1,44.07,44.09,25599.0,37.8086,37.8086,37.7828,37.8,25599.0
2016-08-04 14:00:00,44.09,44.1,44.03,44.05,39582.0,37.8,37.8086,37.7485,37.7657,39582.0
2016-08-04 14:30:00,44.05,44.05,44.03,44.04,21508.0,37.7657,37.7657,37.7485,37.7571,21508.0
2016-08-04 15:00:00,44.04,44.06,44.0,44.02,52794.0,37.7571,37.7743,37.7228,37.74,52794.0
2016-08-04 15:30:00,44.02,44.1,44.02,44.06,67719.0,37.74,37.8086,37.74,37.7743,67719.0
2016-08-05 09:30:00,44.38,44.55,44.37,44.53,87926.0,38.0486,38.1944,38.04,38.1772,87926.0
2016-08-05 10:00:00,44.53,44.6,44.52,44.54,85934.0,38.1772,38.2372,38.1686,38.1858,85934.0
2016-08-05 10:30:00,44.54,44.56,44.5,44.56,45349.0,38.1858,38.2029,38.1515,38.2029,45349.0
2016-08-05 11:00:00,44.56,44.59,44.53,44.58,104116.0,38.2029,38.2286,38.1772,38.2201,104116.0
2016-08-05 11:30:00,44.58,44.66,44.58,44.65,54528.0,38.2201,38.2887,38.2201,38.2801,54528.0
2016-08-05 12:00:00,44.65,44.69,44.65,44.69,37523.0,38.2801,38.3144,38.2801,38.3144,37523.0
2016-08-05 12:30:00,44.69,44.71,44.68,44.68,8300.0,38.3144,38.3315,38.3058,38.3058,8300.0
2016-08-05 13:00:00,44.68,44.69,44.68,44.68,4218.0,38.3058,38.3144,38.3058,38.3058,4218.0
2016-08-05 13:30:00,44.68,44.73,44.67,44.71,4904.0,38.3058,38.3487,38.2972,38.3315,4904.0
2016-08-05 14:00:00,44.71,44.73,44.69,44.69,4756.0,38.3315,38.3487,38.3144,38.3144,4756.0
2016-08-05 14:30:00,44.7,44.71,44.68,44.7,12999.0,38.323,38.3315,38.3058,38.323,12999.0
2016-08-05 15:00:00,44.7,44.76,44.7,44.73,38194.0,38.323,38.3744,38.323,38.3487,38194.0
2016-08-05 15:30:00,44.73,44.74,44.7,44.72,63717.0,38.3487,38.3572,38.323,38.3401,63717.0
2016-08-08 09:30:00,44.95,45.1,44.95,45.07,114504.0,38.5373,38.6659,38.5373,38.6402,114504.0
2016-08-08 10:00:00,45.07,45.07,44.96,44.98,87964.0,38.6402,38.6402,38.5459,38.563,87964.0
2016-08-08 10:30:00,44.99,45.02,44.95,44.98,27522.0,38.5716,38.5973,38.5373,38.563,27522.0
2016-08-08 11:00:00,44.98,45.02,44.97,44.98,35416.0,38.563,38.5973,38.5544,38.563,35416.0
2016-08-08 11:30:00,44.99,44.99,44.93,44.95,290157.0,38.5716,38.5716,38.5201,38.5373,290157.0
2016-08-08 12:00:00,44.96,44.97,44.93,44.97,20594.0,38.5459,38.5544,38.5201,38.5544,20594.0
2016-08-08 12:30:00,44.97,44.98,44.96,44.98,53744.0,38.5544,38.563,38.5459,38.563,53744.0
2016-08-08 13:00:00,44.97,45.05,44.96,45.05,38508.0,38.5544,38.623,38.5459,38.623,38508.0
2016-08-08 13:30:00,45.04,45.05,45.04,45.04,1250.0,38.6144,38.623,38.6144,38.6144,1250.0
2016-08-08 14:00:00,45.03,45.03,44.96,44.98,9434.0,38.6059,38.6059,38.5459,38.563,9434.0
2016-08-08 14:30:00,44.97,44.99,44.96,44.96,2300.0,38.5544,38.5716,38.5459,38.5459,2300.0
2016-08-08 15:00:00,44.96,44.97,44.95,44.97,4036.0,38.5459,38.5544,38.5373,38.5544,4036.0
2016-08-08 15:30:00,44.97,45.0,44.96,45.0,63662.0,38.5544,38.5802,38.5459,38.5802,63662.0
2016-08-09 09:30:00,45.26,45.26,45.2,45.25,13129.0,38.8031,38.8031,38.7516,38.7945,13129.0
2016-08-09 10:00:00,45.21,45.33,45.2,45.32,16442.0,38.7602,38.8631,38.7516,38.8545,16442.0
2016-08-09 10:30:00,45.32,45.36,45.31,45.35,7617.0,38.8545,38.8888,38.8459,38.8802,7617.0
2016-08-09 11:00:00,45.37,45.46,45.37,45.42,49169.0,38.8974,38.9745,38.8974,38.9402,49169.0
2016-08-09 11:30:00,45.42,45.44,45.39,45.4,12468.0,38.9402,38.9574,38.9145,38.9231,12468.0
2016-08-09 12:00:00,45.39,45.41,45.33,45.33,6425.0,38.9145,38.9317,38.8631,38.8631,6425.0
2016-08-09 12:30:00,45.34,45.34,45.3,45.32,7558.0,38.8716,38.8716,38.8374,38.8545,7558.0
2016-08-09 13:00:00,45.32,45.32,45.26,45.26,1896.0,38.8545,38.8545,38.8031,38.8031,1896.0
2016-08-09 13:30:00,45.27,45.27,45.22,45.23,3425.0,38.8116,38.8116,38.7688,38.7773,3425.0
2016-08-09 14:00:00,45.23,45.25,45.23,45.23,2734.0,38.7773,38.7945,38.7773,38.7773,2734.0
2016-08-09 14:30:00,45.22,45.25,45.19,45.25,11250.0,38.7688,38.7945,38.743,38.7945,11250.0
2016-08-09 15:00:00,45.24,45.27,45.24,45.26,9429.0,38.7859,38.8116,38.7859,38.8031,9429.0
2016-08-09 15:30:00,45.26,45.29,45.24,45.25,28288.0,38.8031,38.8288,38.7859,38.7945,28288.0
2016-08-10 09:30:00,45.37,45.48,45.31,45.36,100528.0,38.8974,38.9917,38.8459,38.8888,100528.0
2016-08-10 10:00:00,45.36,45.41,45.35,45.37,21961.0,38.8888,38.9317,38.8802,38.8974,21961.0
2016-08-10 10:30:00,45.34,45.4,45.34,45.38,34878.0,38.8716,38.9231,38.8716,38.9059,34878.0
2016-08-10 11:00:00,45.39,45.4,45.19,45.2,134028.0,38.9145,38.9231,38.743,38.7516,134028.0
2016-08-10 11:30:00,45.19,45.22,45.15,45.16,60170.0,38.743,38.7688,38.7088,38.7173,60170.0
2016-08-10 12:00:00,45.16,45.25,45.16,45.24,17772.0,38.7173,38.7945,38.7173,38.7859,17772.0
2016-08-10 12:30:00,45.24,45.27,45.22,45.26,140281.0,38.7859,38.8116,38.7688,38.8031,140281.0
2016-08-10 13:00:00,45.26,45.27,45.22,45.26,207063.0,38.8031,38.8116,38.7688,38.8031,207063.0
2016-08-10 13:30:00,45.27,45.32,45.25,45.28,229307.0,38.8116,38.8545,38.7945,38.8202,229307.0
2016-08-10 14:00:00,45.27,45.32,45.21,45.23,256440.0,38.8116,38.8545,38.7602,38.7773,256440.0
2016-08-10 14:30:00,45.23,45.23,45.16,45.17,45362.0,38.7773,38.7773,38.7173,38.7259,45362.0
2016-08-10 15:00:00,45.17,45.26,45.15,45.24,86022.0,38.7259,38.8031,38.7088,38.7859,86022.0
2016-08-10 15:30:00,45.23,45.24,45.18,45.22,48505.0,38.7773,38.7859,38.7345,38.7688,48505.0
2016-08-11 09:30:00,45.92,46.03,45.89,45.94,141352.0,39.3689,39.4632,39.3432,39.386,141352.0
2016-08-11 10:00:00,45.94,45.98,45.9,45.97,59097.0,39.386,39.4203,39.3518,39.4118,59097.0
2016-08-11 10:30:00,45.98,46.1,45.98,46.1,144885.0,39.4203,39.5232,39.4203,39.5232,144885.0
2016-08-11 11:00:00,46.11,46.12,46.06,46.08,42691.0,39.5318,39.5404,39.4889,39.5061,42691.0
2016-08-11 11:30:00,46.07,46.17,46.07,46.17,80527.0,39.4975,39.5832,39.4975,39.5832,80527.0
2016-08-11 12:00:00,46.17,46.21,46.16,46.2,83870.0,39.5832,39.6175,39.5747,39.609,83870.0
2016-08-11 12:30:00,46.2,46.23,46.16,46.17,150022.0,39.609,39.6347,39.5747,39.5832,150022.0
2016-08-11 13:00:00,46.17,46.2,46.16,46.17,106311.0,39.5832,39.609,39.5747,39.5832,106311.0
2016-08-11 13:30:00,46.18,46.24,46.18,46.23,242660.0,39.5918,39.6433,39.5918,39.6347,242660.0
2016-08-11 14:00:00,46.23,46.26,46.2,46.26,171421.0,39.6347,39.6604,39.609,39.6604,171421.0
2016-08-11 14:30:00,46.26,46.26,46.19,46.2,67106.0,39.6604,39.6604,39.6004,39.609,67106.0
2016-08-11 15:00:00,46.19,46.21,46.14,46.16,66069.0,39.6004,39.6175,39.5575,39.5747,66069.0
2016-08-11 15:30:00,46.15,46.2,46.13,46.18,98914.0,39.5661,39.609,39.5489,39.5918,98914.0
2016-08-12 09:30:00,46.12,46.39,46.12,46.37,45682.0,39.5404,39.7719,39.5404,39.7547,45682.0
2016-08-12 10:00:00,46.38,46.41,46.35,46.36,32872.0,39.7633,39.789,39.7376,39.7461,32872.0
2016-08-12 10:30:00,46.36,46.39,46.33,46.36,44148.0,39.7461,39.7719,39.7204,39.7461,44148.0
2016-08-12 11:00:00,46.36,46.39,46.36,46.39,22792.0,39.7461,39.7719,39.7461,39.7719,22792.0
2016-08-12 11:30:00,46.4,46.4,46.3,46.32,32242.0,39.7804,39.7804,39.6947,39.7118,32242.0
2016-08-12 12:00:00,46.32,46.35,46.28,46.32,24840.0,39.7118,39.7376,39.6775,39.7118,24840.0
2016-08-12 12:30:00,46.33,46.38,46.33,46.37,23341.0,39.7204,39.7633,39.7204,39.7547,23341.0
2016-08-12 13:00:00,46.36,46.41,46.32,46.41,27961.0,39.7461,39.789,39.7118,39.789,27961.0
2016-08-12 13:30:00,46.4,46.44,46.39,46.43,14228.0,39.7804,39.8147,39.7719,39.8061,14228.0
2016-08-12 14:00:00,46.43,46.49,46.43,46.48,108118.0,39.8061,39.8576,39.8061,39.849,108118.0
2016-08-12 14:30:00,46.48,46.55,46.47,46.55,122472.0,39.849,39.909,39.8404,39.909,122472.0
2016-08-12 15:00:00,46.55,46.58,46.54,46.57,163973.0,39.909,39.9347,39.9005,39.9262,163973.0
2016-08-12 15:30:00,46.57,46.59,46.5,46.53,239571.0,39.9262,39.9433,39.8662,39.8919,239571.0
2016-08-15 09:30:00,47.1,47.28,47.01,47.24,154243.0,40.3806,40.5349,40.3034,40.5006,154243.0
2016-08-15 10:00:00,47.24,47.33,47.23,47.32,106192.0,40.5006,40.5777,40.492,40.5692,106192.0
2016-08-15 10:30:00,47.31,47.37,47.31,47.35,79108.0,40.5606,40.612,40.5606,40.5949,79108.0
2016-08-15 11:00:00,47.36,47.37,47.33,47.37,95792.0,40.6035,40.612,40.5777,40.612,95792.0
2016-08-15 11:30:00,47.37,47.38,47.26,47.27,54325.0,40.612,40.6206,40.5177,40.5263,54325.0
2016-08-15 12:00:00,47.27,47.35,47.26,47.33,38831.0,40.5263,40.5949,40.5177,40.5777,38831.0
2016-08-15 12:30:00,47.33,47.36,47.31,47.32,56581.0,40.5777,40.6035,40.5606,40.5692,56581.0
2016-08-15 13:00:00,47.32,47.33,47.27,47.28,28145.0,40.5692,40.5777,40.5263,40.5349,28145.0
2016-08-15 13:30:00,47.29,47.36,47.28,47.32,50804.0,40.5435,40.6035,40.5349,40.5692,50804.0
2016-08-15 14:00:00,47.32,47.33,47.3,47.31,40859.0,40.5692,40.5777,40.552,40.5606,40859.0
2016-08-15 14:30:00,47.31,47.36,47.28,47.35,145538.0,40.5606,40.6035,40.5349,40.5949,145538.0
2016-08-15 15:00:00,47.36,47.41,47.34,47.37,1040380.0,40.6035,40.6463,40.5863,40.612,1040380.0
2016-08-15 15:30:00,47.38,47.39,47.36,47.37,122949.0,40.6206,40.6292,40.6035,40.612,122949.0
2016-08-16 09:30:00,47.41,47.41,47.05,47.11,109210.0,40.6463,40.6463,40.3377,40.3891,109210.0
2016-08-16 10:00:00,47.11,47.19,47.06,47.08,52128.0,40.3891,40.4577,40.3463,40.3634,52128.0
2016-08-16 10:30:00,47.08,47.12,47.03,47.05,72577.0,40.3634,40.3977,40.3205,40.3377,72577.0
2016-08-16 11:00:00,47.05,47.1,47.03,47.1,515982.0,40.3377,40.3806,40.3205,40.3806,515982.0
2016-08-16 11:30:00,47.1,47.15,47.07,47.14,42443.0,40.3806,40.4234,40.3548,40.4149,42443.0
2016-08-16 12:00:00,47.14,47.16,47.1,47.12,24774.0,40.4149,40.432,40.3806,40.3977,24774.0
2016-08-16 12:30:00,47.12,47.27,47.11,47.26,32207.0,40.3977,40.5263,40.3891,40.5177,32207.0
2016-08-16 13:00:00,47.26,47.29,47.23,47.28,64623.0,40.5177,40.5435,40.492,40.5349,64623.0
2016-08-16 13:30:00,47.28,47.32,47.25,47.31,45382.0,40.5349,40.5692,40.5092,40.5606,45382.0
2016-08-16 14:00:00,47.31,47.34,47.27,47.32,75951.0,40.5606,40.5863,40.5263,40.5692,75951.0
2016-08-16 14:30:00,47.31,47.36,47.29,47.35,30053.0,40.5606,40.6035,40.5435,40.5949,30053.0
2016-08-16 15:00:00,47.34,47.36,47.26,47.28,22147.0,40.5863,40.6035,40.5177,40.5349,22147.0
2016-08-16 15:30:00,47.27,47.3,47.22,47.24,74555.0,40.5263,40.552,40.4834,40.5006,74555.0
2016-08-17 09:30:00,47.04,47.07,46.85,46.9,451847.0,40.3291,40.3548,40.1662,40.2091,451847.0
2016-08-17 10:00:00,46.9,46.96,46.9,46.95,196093.0,40.2091,40.2605,40.2091,40.252,196093.0
2016-08-17 10:30:00,46.96,47.01,46.93,46.94,43221.0,40.2605,40.3034,40.2348,40.2434,43221.0
2016-08-17 11:00:00,46.94,46.99,46.75,46.77,1545943.0,40.2434,40.2863,40.0805,40.0976,1545943.0
2016-08-17 11:30:00,46.78,46.78,46.72,46.73,120283.0,40.1062,40.1062,40.0548,40.0633,120283.0
2016-08-17 12:00:00,46.73,46.84,46.73,46.82,30981.0,40.0633,40.1577,40.0633,40.1405,30981.0
2016-08-17 12:30:00,46.83,46.95,46.82,46.9,53515.0,40.1491,40.252,40.1405,40.2091,53515.0
2016-08-17 13:00:00,46.91,46.92,46.85,46.88,23981.0,40.2177,40.2262,40.1662,40.1919,23981.0
2016-08-17 13:30:00,46.88,46.99,46.87,46.9,77642.0,40.1919,40.2863,40.1834,40.2091,77642.0
2016-08-17 14:00:00,46.89,47.23,46.85,47.12,190659.0,40.2005,40.492,40.1662,40.3977,190659.0
2016-08-17 14:30:00,47.13,47.13,47.07,47.09,69111.0,40.4063,40.4063,40.3548,40.372,69111.0
2016-08-17 15:00:00,47.1,47.11,46.99,47.11,95158.0,40.3806,40.3891,40.2863,40.3891,95158.0
2016-08-17 15:30:00,47.11,47.17,47.08,47.17,60827.0,40.3891,40.4406,40.3634,40.4406,60827.0
2016-08-18 09:30:00,47.36,47.46,47.27,47.35,183409.0,40.6035,40.6892,40.5263,40.5949,183409.0
2016-08-18 10:00:00,47.35,47.39,47.31,47.34,136853.0,40.5949,40.6292,40.5606,40.5863,136853.0
2016-08-18 10:30:00,47.34,47.49,47.34,47.49,141601.0,40.5863,40.7149,40.5863,40.7149,141601.0
2016-08-18 11:00:00,47.49,47.53,47.45,47.49,66934.0,40.7149,40.7492,40.6806,40.7149,66934.0
2016-08-18 11:30:00,47.49,47.52,47.43,47.44,28482.0,40.7149,40.7406,40.6635,40.6721,28482.0
2016-08-18 12:00:00,47.43,47.47,47.4,47.42,124033.0,40.6635,40.6978,40.6378,40.6549,124033.0
2016-08-18 12:30:00,47.41,47.41,47.35,47.35,43331.0,40.6463,40.6463,40.5949,40.5949,43331.0
2016-08-18 13:00:00,47.35,47.44,47.35,47.42,38498.0,40.5949,40.6721,40.5949,40.6549,38498.0
2016-08-18 13:30:00,47.42,47.49,47.42,47.45,17539.0,40.6549,40.7149,40.6549,40.6806,17539.0
2016-08-18 14:00:00,47.45,47.52,47.45,47.47,34502.0,40.6806,40.7406,40.6806,40.6978,34502.0
2016-08-18 14:30:00,47.47,47.49,47.42,47.45,44674.0,40.6978,40.7149,40.6549,40.6806,44674.0
2016-08-18 15:00:00,47.45,47.51,47.45,47.5,18200.0,40.6806,40.7321,40.6806,40.7235,18200.0
2016-08-18 15:30:00,47.51,47.52,47.45,47.46,245129.0,40.7321,40.7406,40.6806,40.6892,245129.0
2016-08-19 09:30:00,47.3,47.3,47.07,47.12,78202.0,40.552,40.552,40.3548,40.3977,78202.0
2016-08-19 10:00:00,47.13,47.28,47.13,47.28,64641.0,40.4063,40.5349,40.4063,40.5349,64641.0
2016-08-19 10:30:00,47.29,47.33,47.24,47.3,34139.0,40.5435,40.5777,40.5006,40.552,34139.0
2016-08-19 11:00:00,47.31,47.36,47.29,47.35,23132.0,40.5606,40.6035,40.5435,40.5949,23132.0
2016-08-19 11:30:00,47.34,47.36,47.3,47.36,20441.0,40.5863,40.6035,40.552,40.6035,20441.0
2016-08-19 12:00:00,47.37,47.38,47.33,47.36,38498.0,40.612,40.6206,40.5777,40.6035,38498.0
2016-08-19 12:30:00,47.36,47.37,47.24,47.29,58951.0,40.6035,40.612,40.5006,40.5435,58951.0
2016-08-19 13:00:00,47.29,47.32,47.27,47.3,34958.0,40.5435,40.5692,40.5263,40.552,34958.0
2016-08-19 13:30:00,47.3,47.35,47.27,47.31,347931.0,40.552,40.5949,40.5263,40.5606,347931.0
2016-08-19 14:00:00,47.32,47.35,47.31,47.33,58859.0,40.5692,40.5949,40.5606,40.5777,58859.0
2016-08-19 14:30:00,47.33,47.4,47.32,47.38,80964.0,40.5777,40.6378,40.5692,40.6206,80964.0
2016-08-19 15:00:00,47.37,47.4,47.36,47.4,69789.0,40.612,40.6378,40.6035,40.6378,69789.0
2016-08-19 15:30:00,47.41,47.41,47.36,47.39,188693.0,40.6463,40.6463,40.6035,40.6292,188693.0
2016-08-22 09:30:00,47.21,47.21,47.0,47.05,210490.0,40.4749,40.4749,40.2948,40.3377,210490.0
2016-08-22 10:00:00,47.07,47.18,47.01,47.14,201234.0,40.3548,40.4491,40.3034,40.4149,201234.0
2016-08-22 10:30:00,47.16,47.16,47.08,47.08,120983.0,40.432,40.432,40.3634,40.3634,120983.0
2016-08-22 11:00:00,47.08,47.12,46.92,46.93,143844.0,40.3634,40.3977,40.2262,40.2348,143844.0
2016-08-22 11:30:00,46.92,46.96,46.89,46.94,273836.0,40.2262,40.2605,40.2005,40.2434,273836.0
2016-08-22 12:00:00,46.93,47.03,46.88,46.98,82059.0,40.2348,40.3205,40.1919,40.2777,82059.0
2016-08-22 12:30:00,46.98,46.98,46.89,46.91,68110.0,40.2777,40.2777,40.2005,40.2177,68110.0
2016-08-22 13:00:00,46.91,46.93,46.82,46.88,67184.0,40.2177,40.2348,40.1405,40.1919,67184.0
2016-08-22 13:30:00,46.88,47.0,46.85,46.99,64925.0,40.1919,40.2948,40.1662,40.2863,64925.0
2016-08-22 14:00:00,46.99,47.02,46.89,46.89,75927.0,40.2863,40.312,40.2005,40.2005,75927.0
2016-08-22 14:30:00,46.9,46.95,46.9,46.92,26779.0,40.2091,40.252,40.2091,40.2262,26779.0
2016-08-22 15:00:00,46.92,46.95,46.92,46.95,23577.0,40.2262,40.252,40.2262,40.252,23577.0
2016-08-22 15:30:00,46.96,46.97,46.93,46.96,98442.0,40.2605,40.2691,40.2348,40.2605,98442.0
2016-08-23 09:30:00,47.17,47.35,47.16,47.3,121526.0,40.4406,40.5949,40.432,40.552,121526.0
2016-08-23 10:00:00,47.31,47.32,47.22,47.25,78826.0,40.5606,40.5692,40.4834,40.5092,78826.0
2016-08-23 10:30:00,47.25,47.27,47.21,47.25,46316.0,40.5092,40.5263,40.4749,40.5092,46316.0
2016-08-23 11:00:00,47.26,47.26,47.18,47.22,51416.0,40.5177,40.5177,40.4491,40.4834,51416.0
2016-08-23 11:30:00,47.22,47.24,47.16,47.16,37400.0,40.4834,40.5006,40.432,40.432,37400.0
2016-08-23 12:00:00,47.17,47.17,47.11,47.13,45719.0,40.4406,40.4406,40.3891,40.4063,45719.0
2016-08-23 12:30:00,47.13,47.2,47.12,47.17,87270.0,40.4063,40.4663,40.3977,40.4406,87270.0
2016-08-23 13:00:00,47.16,47.2,47.15,47.17,55312.0,40.432,40.4663,40.4234,40.4406,55312.0
2016-08-23 13:30:00,47.17,47.18,47.14,47.15,25840.0,40.4406,40.4491,40.4149,40.4234,25840.0
2016-08-23 14:00:00,47.15,47.15,47.07,47.12,44304.0,40.4234,40.4234,40.3548,40.3977,44304.0
2016-08-23 14:30:00,47.11,47.11,47.03,47.04,40649.0,40.3891,40.3891,40.3205,40.3291,40649.0
2016-08-23 15:00:00,47.04,47.04,46.94,46.95,107173.0,40.3291,40.3291,40.2434,40.252,107173.0
2016-08-23 15:30:00,46.95,46.95,46.85,46.86,223280.0,40.252,40.252,40.1662,40.1748,223280.0
2016-08-24 09:30:00,46.87,46.87,46.66,46.75,256454.0,40.1834,40.1834,40.0033,40.0805,256454.0
2016-08-24 10:00:00,46.75,46.79,46.73,46.79,237148.0,40.0805,40.1148,40.0633,40.1148,237148.0
2016-08-24 10:30:00,46.78,46.79,46.68,46.71,183236.0,40.1062,40.1148,40.0205,40.0462,183236.0
2016-08-24 11:00:00,46.71,46.75,46.68,46.74,99814.0,40.0462,40.0805,40.0205,40.0719,99814.0
2016-08-24 11:30:00,46.75,46.79,46.72,46.74,53019.0,40.0805,40.1148,40.0548,40.0719,53019.0
2016-08-24 12:00:00,46.75,46.86,46.74,46.83,50465.0,40.0805,40.1748,40.0719,40.1491,50465.0
2016-08-24 12:30:00,46.83,46.87,46.83,46.86,60603.0,40.1491,40.1834,40.1491,40.1748,60603.0
2016-08-24 13:00:00,46.86,46.86,46.81,46.83,35120.0,40.1748,40.1748,40.1319,40.1491,35120.0
2016-08-24 13:30:00,46.82,46.86,46.8,46.83,35733.0,40.1405,40.1748,40.1234,40.1491,35733.0
2016-08-24 14:00:00,46.84,46.84,46.74,46.77,117202.0,40.1577,40.1577,40.0719,40.0976,117202.0
2016-08-24 14:30:00,46.76,46.78,46.73,46.77,31417.0,40.0891,40.1062,40.0633,40.0976,31417.0
2016-08-24 15:00:00,46.76,46.76,46.61,46.63,49976.0,40.0891,40.0891,39.9605,39.9776,49976.0
2016-08-24 15:30:00,46.63,46.67,46.53,46.65,139755.0,39.9776,40.0119,39.8919,39.9948,139755.0
2016-08-25 09:30:00,46.44,46.57,46.44,46.53,38011.0,39.8147,39.9262,39.8147,39.8919,38011.0
2016-08-25 10:00:00,46.52,46.57,46.5,46.51,39177.0,39.8833,39.9262,39.8662,39.8747,39177.0
2016-08-25 10:30:00,46.51,46.53,46.47,46.52,53888.0,39.8747,39.8919,39.8404,39.8833,53888.0
2016-08-25 11:00:00,46.52,46.62,46.52,46.61,101512.0,39.8833,39.969,39.8833,39.9605,101512.0
2016-08-25 11:30:00,46.61,46.63,46.58,46.61,112814.0,39.9605,39.9776,39.9347,39.9605,112814.0
2016-08-25 12:00:00,46.6,46.66,46.55,46.66,49430.0,39.9519,40.0033,39.909,40.0033,49430.0
2016-08-25 12:30:00,46.66,46.73,46.66,46.69,45851.0,40.0033,40.0633,40.0033,40.0291,45851.0
2016-08-25 13:00:00,46.69,46.75,46.68,46.74,68341.0,40.0291,40.0805,40.0205,40.0719,68341.0
2016-08-25 13:30:00,46.73,46.73,46.61,46.67,76650.0,40.0633,40.0633,39.9605,40.0119,76650.0
2016-08-25 14:00:00,46.67,46.68,46.6,46.68,54077.0,40.0119,40.0205,39.9519,40.0205,54077.0
2016-08-25 14:30:00,46.67,46.7,46.61,46.64,32352.0,40.0119,40.0376,39.9605,39.9862,32352.0
2016-08-25 15:00:00,46.64,46.69,46.6,46.66,53186.0,39.9862,40.0291,39.9519,40.0033,53186.0
2016-08-25 15:30:00,46.66,46.67,46.6,46.65,75665.0,40.0033,40.0119,39.9519,39.9948,75665.0
2016-08-26 09:30:00,46.77,47.02,46.75,46.97,25625.0,40.0976,40.312,40.0805,40.2691,25625.0
2016-08-26 10:00:00,46.83,47.29,46.68,47.26,85310.0,40.1491,40.5435,40.0205,40.5177,85310.0
2016-08-26 10:30:00,47.27,47.28,47.15,47.21,101969.0,40.5263,40.5349,40.4234,40.4749,101969.0
2016-08-26 11:00:00,47.21,47.28,47.14,47.28,79624.0,40.4749,40.5349,40.4149,40.5349,79624.0
2016-08-26 11:30:00,47.27,47.28,46.89,46.91,132575.0,40.5263,40.5349,40.2005,40.2177,132575.0
2016-08-26 12:00:00,46.91,46.91,46.52,46.52,448841.0,40.2177,40.2177,39.8833,39.8833,448841.0
2016-08-26 12:30:00,46.51,46.65,46.45,46.61,103484.0,39.8747,39.9948,39.8233,39.9605,103484.0
2016-08-26 13:00:00,46.6,46.64,46.47,46.48,21257.0,39.9519,39.9862,39.8404,39.849,21257.0
2016-08-26 13:30:00,46.48,46.5,46.31,46.35,98862.0,39.849,39.8662,39.7033,39.7376,98862.0
2016-08-26 14:00:00,46.35,46.45,46.29,46.32,71895.0,39.7376,39.8233,39.6861,39.7118,71895.0
2016-08-26 14:30:00,46.32,46.35,46.22,46.28,134950.0,39.7118,39.7376,39.6261,39.6775,134950.0
2016-08-26 15:00:00,46.3,46.56,46.3,46.53,71173.0,39.6947,39.9176,39.6947,39.8919,71173.0
2016-08-26 15:30:00,46.53,46.62,46.53,46.6,54388.0,39.8919,39.969,39.8919,39.9519,54388.0
2016-08-29 09:30:00,46.78,46.79,46.69,46.73,36682.0,40.1062,40.1148,40.0291,40.0633,36682.0
2016-08-29 10:00:00,46.74,46.76,46.69,46.71,115341.0,40.0719,40.0891,40.0291,40.0462,115341.0
2016-08-29 10:30:00,46.71,46.73,46.66,46.69,117488.0,40.0462,40.0633,40.0033,40.0291,117488.0
2016-08-29 11:00:00,46.69,46.74,46.69,46.74,42898.0,40.0291,40.0719,40.0291,40.0719,42898.0
2016-08-29 11:30:00,46.75,46.89,46.73,46.85,60910.0,40.0805,40.2005,40.0633,40.1662,60910.0
2016-08-29 12:00:00,46.86,46.93,46.85,46.91,118484.0,40.1748,40.2348,40.1662,40.2177,118484.0
2016-08-29 12:30:00,46.9,46.96,46.88,46.95,100199.0,40.2091,40.2605,40.1919,40.252,100199.0
2016-08-29 13:00:00,46.94,46.98,46.94,46.96,20492.0,40.2434,40.2777,40.2434,40.2605,20492.0
2016-08-29 13:30:00,46.96,47.01,46.94,46.98,27654.0,40.2605,40.3034,40.2434,40.2777,27654.0
2016-08-29 14:00:00,46.98,46.99,46.9,46.92,86176.0,40.2777,40.2863,40.2091,40.2262,86176.0
2016-08-29 14:30:00,46.93,46.94,46.9,46.94,30232.0,40.2348,40.2434,40.2091,40.2434,30232.0
2016-08-29 15:00:00,46.94,46.96,46.9,46.92,24818.0,40.2434,40.2605,40.2091,40.2262,24818.0
2016-08-29 15:30:00,46.91,46.98,46.77,46.84,225408.0,40.2177,40.2777,40.0976,40.1577,225408.0
2016-08-30 09:30:00,47.12,47.42,47.12,47.41,37947.0,40.3977,40.6549,40.3977,40.6463,37947.0
2016-08-30 10:00:00,47.36,47.38,47.21,47.26,35268.0,40.6035,40.6206,40.4749,40.5177,35268.0
2016-08-30 10:30:00,47.27,47.27,47.18,47.19,51494.0,40.5263,40.5263,40.4491,40.4577,51494.0
2016-08-30 11:00:00,47.19,47.26,47.18,47.22,16850.0,40.4577,40.5177,40.4491,40.4834,16850.0
2016-08-30 11:30:00,47.23,47.24,47.19,47.23,14061.0,40.492,40.5006,40.4577,40.492,14061.0
2016-08-30 12:00:00,47.23,47.32,47.23,47.3,13831.0,40.492,40.5692,40.492,40.552,13831.0
2016-08-30 12:30:00,47.3,47.31,47.25,47.25,8599.0,40.552,40.5606,40.5092,40.5092,8599.0
2016-08-30 13:00:00,47.25,47.3,47.24,47.27,12197.0,40.5092,40.552,40.5006,40.5263,12197.0
2016-08-30 13:30:00,47.28,47.29,47.23,47.24,13034.0,40.5349,40.5435,40.492,40.5006,13034.0
2016-08-30 14:00:00,47.23,47.23,47.11,47.17,14064.0,40.492,40.492,40.3891,40.4406,14064.0
2016-08-30 14:30:00,47.16,47.21,47.13,47.19,16084.0,40.432,40.4749,40.4063,40.4577,16084.0
2016-08-30 15:00:00,47.18,47.23,47.16,47.2,24109.0,40.4491,40.492,40.432,40.4663,24109.0
2016-08-30 15:30:00,47.2,47.26,47.17,47.19,161290.0,40.4663,40.5177,40.4406,40.4577,161290.0
2016-08-31 09:30:00,46.93,46.93,46.78,46.9,74926.0,40.2348,40.2348,40.1062,40.2091,74926.0
2016-08-31 10:00:00,46.89,46.91,46.82,46.85,57798.0,40.2005,40.2177,40.1405,40.1662,57798.0
2016-08-31 10:30:00,46.83,46.84,46.73,46.75,72872.0,40.1491,40.1577,40.0633,40.0805,72872.0
2016-08-31 11:00:00,46.74,46.78,46.7,46.78,38102.0,40.0719,40.1062,40.0376,40.1062,38102.0
2016-08-31 11:30:00,46.78,46.78,46.7,46.7,39108.0,40.1062,40.1062,40.0376,40.0376,39108.0
2016-08-31 12:00:00,46.69,46.69,46.54,46.55,58149.0,40.0291,40.0291,39.9005,39.909,58149.0
2016-08-31 12:30:00,46.55,46.65,46.5,46.62,52369.0,39.909,39.9948,39.8662,39.969,52369.0
2016-08-31 13:00:00,46.62,46.63,46.55,46.58,44203.0,39.969,39.9776,39.909,39.9347,44203.0
2016-08-31 13:30:00,46.59,46.64,46.57,46.6,17937.0,39.9433,39.9862,39.9262,39.9519,17937.0
2016-08-31 14:00:00,46.6,46.72,46.6,46.71,32148.0,39.9519,40.0548,39.9519,40.0462,32148.0
2016-08-31 14:30:00,46.72,46.73,46.58,46.62,92977.0,40.0548,40.0633,39.9347,39.969,92977.0
2016-08-31 15:00:00,46.62,46.77,46.6,46.76,235823.0,39.969,40.0976,39.9519,40.0891,235823.0
2016-08-31 15:30:00,46.76,46.77,46.71,46.74,591810.0,40.0891,40.0976,40.0462,40.0719,591810.0
2016-09-01 09:30:00,47.0,47.19,47.0,47.12,94183.0,40.2948,40.4577,40.2948,40.3977,94183.0
2016-09-01 10:00:00,47.11,47.23,47.03,47.03,87545.0,40.3891,40.492,40.3205,40.3205,87545.0
2016-09-01 10:30:00,47.03,47.03,46.94,46.98,36562.0,40.3205,40.3205,40.2434,40.2777,36562.0
2016-09-01 11:00:00,46.97,46.98,46.89,46.96,43334.0,40.2691,40.2777,40.2005,40.2605,43334.0
2016-09-01 11:30:00,46.96,46.98,46.87,46.91,79781.0,40.2605,40.2777,40.1834,40.2177,79781.0
2016-09-01 12:00:00,46.9,47.01,46.87,47.0,120613.0,40.2091,40.3034,40.1834,40.2948,120613.0
2016-09-01 12:30:00,47.01,47.06,47.01,47.02,20845.0,40.3034,40.3463,40.3034,40.312,20845.0
2016-09-01 13:00:00,47.02,47.06,46.98,47.05,29128.0,40.312,40.3463,40.2777,40.3377,29128.0
2016-09-01 13:30:00,47.05,47.08,47.02,47.05,32919.0,40.3377,40.3634,40.312,40.3377,32919.0
2016-09-01 14:00:00,47.04,47.05,46.98,47.05,26926.0,40.3291,40.3377,40.2777,40.3377,26926.0
2016-09-01 14:30:00,47.06,47.12,47.03,47.07,33883.0,40.3463,40.3977,40.3205,40.3548,33883.0
2016-09-01 15:00:00,47.07,47.08,47.0,47.05,43905.0,40.3548,40.3634,40.2948,40.3377,43905.0
2016-09-01 15:30:00,47.05,47.12,47.03,47.12,80984.0,40.3377,40.3977,40.3205,40.3977,80984.0
2016-09-02 09:30:00,47.76,47.95,47.76,47.91,160688.0,40.9464,41.1093,40.9464,41.075,160688.0
2016-09-02 10:00:00,47.93,47.93,47.73,47.85,106796.0,41.0921,41.0921,40.9207,41.0236,106796.0
2016-09-02 10:30:00,47.85,47.92,47.83,47.87,78049.0,41.0236,41.0836,41.0064,41.0407,78049.0
2016-09-02 11:00:00,47.88,47.92,47.85,47.91,626986.0,41.0493,41.0836,41.0236,41.075,626986.0
2016-09-02 11:30:00,47.91,47.99,47.88,47.97,90484.0,41.075,41.1436,41.0493,41.1264,90484.0
2016-09-02 12:00:00,47.98,48.02,47.92,47.98,72650.0,41.135,41.1693,41.0836,41.135,72650.0
2016-09-02 12:30:00,47.98,48.1,47.98,48.03,72668.0,41.135,41.2379,41.135,41.1779,72668.0
2016-09-02 13:00:00,48.04,48.04,47.94,47.96,69712.0,41.1865,41.1865,41.1007,41.1179,69712.0
2016-09-02 13:30:00,47.96,47.96,47.85,47.89,96237.0,41.1179,41.1179,41.0236,41.0579,96237.0
2016-09-02 14:00:00,47.89,48.02,47.89,48.02,225824.0,41.0579,41.1693,41.0579,41.1693,225824.0
2016-09-02 14:30:00,48.02,48.03,47.97,47.99,51683.0,41.1693,41.1779,41.1264,41.1436,51683.0
2016-09-02 15:00:00,48.0,48.02,47.95,47.96,73116.0,41.1522,41.1693,41.1093,41.1179,73116.0
2016-09-02 15:30:00,47.95,47.99,47.89,47.94,135093.0,41.1093,41.1436,41.0579,41.1007,135093.0
2016-09-06 09:30:00,48.69,48.99,48.69,48.96,178408.0,41.7437,42.0009,41.7437,41.9752,178408.0
2016-09-06 10:00:00,48.94,49.05,48.77,48.81,200228.0,41.9581,42.0524,41.8123,41.8466,200228.0
2016-09-06 10:30:00,48.81,48.89,48.81,48.86,163995.0,41.8466,41.9152,41.8466,41.8895,163995.0
2016-09-06 11:00:00,48.86,48.91,48.84,48.87,396079.0,41.8895,41.9323,41.8723,41.898,396079.0
2016-09-06 11:30:00,48.88,49.06,48.84,49.06,177258.0,41.9066,42.0609,41.8723,42.0609,177258.0
2016-09-06 12:00:00,49.07,49.08,48.99,49.02,80417.0,42.0695,42.0781,42.0009,42.0266,80417.0
2016-09-06 12:30:00,49.02,49.08,49.01,49.04,111060.0,42.0266,42.0781,42.0181,42.0438,111060.0
2016-09-06 13:00:00,49.04,49.13,49.03,49.13,44395.0,42.0438,42.121,42.0352,42.121,44395.0
2016-09-06 13:30:00,49.14,49.14,49.05,49.06,32115.0,42.1295,42.1295,42.0524,42.0609,32115.0
2016-09-06 14:00:00,49.05,49.14,49.04,49.12,31088.0,42.0524,42.1295,42.0438,42.1124,31088.0
2016-09-06 14:30:00,49.13,49.15,49.12,49.14,86088.0,42.121,42.1381,42.1124,42.1295,86088.0
2016-09-06 15:00:00,49.14,49.15,49.05,49.05,38649.0,42.1295,42.1381,42.0524,42.0524,38649.0
2016-09-06 15:30:00,49.06,49.1,48.98,49.1,744058.0,42.0609,42.0952,41.9924,42.0952,744058.0
2016-09-07 09:30:00,49.05,49.05,48.9,48.99,366814.0,42.0524,42.0524,41.9238,42.0009,366814.0
2016-09-07 10:00:00,48.98,49.04,48.94,49.03,120176.0,41.9924,42.0438,41.9581,42.0352,120176.0
2016-09-07 10:30:00,49.03,49.04,48.88,48.89,160561.0,42.0352,42.0438,41.9066,41.9152,160561.0
2016-09-07 11:00:00,48.88,48.94,48.84,48.9,79553.0,41.9066,41.9581,41.8723,41.9238,79553.0
2016-09-07 11:30:00,48.9,48.98,48.89,48.98,127046.0,41.9238,41.9924,41.9152,41.9924,127046.0
2016-09-07 12:00:00,48.98,48.98,48.81,48.85,69099.0,41.9924,41.9924,41.8466,41.8809,69099.0
2016-09-07 12:30:00,48.85,48.91,48.83,48.9,91525.0,41.8809,41.9323,41.8638,41.9238,91525.0
2016-09-07 13:00:00,48.9,48.96,48.89,48.92,32530.0,41.9238,41.9752,41.9152,41.9409,32530.0
2016-09-07 13:30:00,48.92,48.95,48.9,48.92,33842.0,41.9409,41.9666,41.9238,41.9409,33842.0
2016-09-07 14:00:00,48.91,48.99,48.91,48.95,40445.0,41.9323,42.0009,41.9323,41.9666,40445.0
2016-09-07 14:30:00,48.94,48.95,48.89,48.91,99465.0,41.9581,41.9666,41.9152,41.9323,99465.0
2016-09-07 15:00:00,48.92,49.01,48.92,49.0,102999.0,41.9409,42.0181,41.9409,42.0095,102999.0
2016-09-07 15:30:00,49.0,49.0,48.9,48.92,284517.0,42.0095,42.0095,41.9238,41.9409,284517.0
2016-09-08 09:30:00,49.07,49.18,49.07,49.16,179779.0,42.0695,42.1638,42.0695,42.1467,179779.0
2016-09-08 10:00:00,49.16,49.17,49.03,49.12,203666.0,42.1467,42.1552,42.0352,42.1124,203666.0
2016-09-08 10:30:00,49.12,49.29,49.12,49.25,118193.0,42.1124,42.2581,42.1124,42.2238,118193.0
2016-09-08 11:00:00,49.26,49.43,49.25,49.34,150717.0,42.2324,42.3782,42.2238,42.301,150717.0
2016-09-08 11:30:00,49.33,49.35,49.25,49.33,37213.0,42.2924,42.3096,42.2238,42.2924,37213.0
2016-09-08 12:00:00,49.33,49.34,49.23,49.24,17290.0,42.2924,42.301,42.2067,42.2153,17290.0
2016-09-08 12:30:00,49.25,49.28,49.2,49.27,180465.0,42.2238,42.2496,42.181,42.241,180465.0
2016-09-08 13:00:00,49.26,49.26,49.16,49.18,26241.0,42.2324,42.2324,42.1467,42.1638,26241.0
2016-09-08 13:30:00,49.17,49.18,49.12,49.17,26467.0,42.1552,42.1638,42.1124,42.1552,26467.0
2016-09-08 14:00:00,49.17,49.23,49.15,49.18,40363.0,42.1552,42.2067,42.1381,42.1638,40363.0
2016-09-08 14:30:00,49.18,49.26,49.17,49.22,25737.0,42.1638,42.2324,42.1552,42.1981,25737.0
2016-09-08 15:00:00,49.22,49.23,49.19,49.22,46711.0,42.1981,42.2067,42.1724,42.1981,46711.0
2016-09-08 15:30:00,49.21,49.26,49.2,49.25,225768.0,42.1895,42.2324,42.181,42.2238,225768.0
2016-09-09 09:30:00,48.94,48.94,48.61,48.64,205569.0,41.9581,41.9581,41.6751,41.7009,205569.0
2016-09-09 10:00:00,48.63,48.7,48.57,48.63,86706.0,41.6923,41.7523,41.6408,41.6923,86706.0
2016-09-09 10:30:00,48.63,48.64,48.41,48.49,123210.0,41.6923,41.7009,41.5037,41.5723,123210.0
2016-09-09 11:00:00,48.5,48.5,48.38,48.48,85540.0,41.5808,41.5808,41.478,41.5637,85540.0
2016-09-09 11:30:00,48.47,48.48,48.34,48.35,45657.0,41.5551,41.5637,41.4437,41.4522,45657.0
2016-09-09 12:00:00,48.36,48.41,48.34,48.39,122691.0,41.4608,41.5037,41.4437,41.4865,122691.0
2016-09-09 12:30:00,48.39,48.41,48.35,48.4,32350.0,41.4865,41.5037,41.4522,41.4951,32350.0
2016-09-09 13:00:00,48.39,48.39,48.23,48.25,59113.0,41.4865,41.4865,41.3494,41.3665,59113.0
2016-09-09 13:30:00,48.25,48.28,48.13,48.16,117181.0,41.3665,41.3922,41.2636,41.2893,117181.0
2016-09-09 14:00:00,48.16,48.17,47.98,48.17,93445.0,41.2893,41.2979,41.135,41.2979,93445.0
2016-09-09 14:30:00,48.17,48.26,48.14,48.24,26485.0,41.2979,41.3751,41.2722,41.3579,26485.0
2016-09-09 15:00:00,48.25,48.28,48.17,48.25,66854.0,41.3665,41.3922,41.2979,41.3665,66854.0
2016-09-09 15:30:00,48.26,48.26,48.0,48.03,241737.0,41.3751,41.3751,41.1522,41.1779,241737.0
2016-09-12 09:30:00,47.21,47.66,47.14,47.64,247998.0,40.4749,40.8607,40.4149,40.8435,247998.0
2016-09-12 10:00:00,47.63,47.83,47.63,47.81,138080.0,40.8349,41.0064,40.8349,40.9893,138080.0
2016-09-12 10:30:00,47.82,47.84,47.67,47.73,83807.0,40.9978,41.015,40.8692,40.9207,83807.0
2016-09-12 11:00:00,47.74,47.87,47.73,47.87,39216.0,40.9293,41.0407,40.9207,41.0407,39216.0
2016-09-12 11:30:00,47.87,48.03,47.83,47.98,82709.0,41.0407,41.1779,41.0064,41.135,82709.0
2016-09-12 12:00:00,47.98,48.0,47.93,48.0,22910.0,41.135,41.1522,41.0921,41.1522,22910.0
2016-09-12 12:30:00,48.0,48.05,47.95,48.01,102820.0,41.1522,41.195,41.1093,41.1607,102820.0
2016-09-12 13:00:00,48.01,48.28,47.94,47.94,135067.0,41.1607,41.3922,41.1007,41.1007,135067.0
2016-09-12 13:30:00,47.96,48.22,47.9,48.21,48502.0,41.1179,41.3408,41.0664,41.3322,48502.0
2016-09-12 14:00:00,48.22,48.44,48.19,48.36,96565.0,41.3408,41.5294,41.3151,41.4608,96565.0
2016-09-12 14:30:00,48.37,48.46,48.33,48.35,188197.0,41.4694,41.5465,41.4351,41.4522,188197.0
2016-09-12 15:00:00,48.35,48.42,48.31,48.4,55250.0,41.4522,41.5122,41.4179,41.4951,55250.0
2016-09-12 15:30:00,48.41,48.44,48.31,48.33,79517.0,41.5037,41.5294,41.4179,41.4351,79517.0
2016-09-13 09:30:00,47.53,47.74,47.48,47.51,141970.0,40.7492,40.9293,40.7063,40.7321,141970.0
2016-09-13 10:00:00,47.5,47.5,47.39,47.42,130801.0,40.7235,40.7235,40.6292,40.6549,130801.0
2016-09-13 10:30:00,47.42,47.56,47.37,47.37,83490.0,40.6549,40.7749,40.612,40.612,83490.0
2016-09-13 11:00:00,47.36,47.38,47.17,47.24,100074.0,40.6035,40.6206,40.4406,40.5006,100074.0
2016-09-13 11:30:00,47.24,47.26,47.17,47.21,72286.0,40.5006,40.5177,40.4406,40.4749,72286.0
2016-09-13 12:00:00,47.21,47.36,47.16,47.17,80265.0,40.4749,40.6035,40.432,40.4406,80265.0
2016-09-13 12:30:00,47.16,47.17,46.96,47.0,86754.0,40.432,40.4406,40.2605,40.2948,86754.0
2016-09-13 13:00:00,47.0,47.26,46.91,47.26,100343.0,40.2948,40.5177,40.2177,40.5177,100343.0
2016-09-13 13:30:00,47.27,47.3,47.05,47.09,123104.0,40.5263,40.552,40.3377,40.372,123104.0
2016-09-13 14:00:00,47.07,47.09,46.94,46.94,102040.0,40.3548,40.372,40.2434,40.2434,102040.0
2016-09-13 14:30:00,46.94,47.2,46.9,47.1,528488.0,40.2434,40.4663,40.2091,40.3806,528488.0
2016-09-13 15:00:00,47.11,47.27,47.07,47.24,493433.0,40.3891,40.5263,40.3548,40.5006,493433.0
2016-09-13 15:30:00,47.25,47.5,47.21,47.43,1242555.0,40.5092,40.7235,40.4749,40.6635,1242555.0
2016-09-14 09:30:00,47.7,47.8,47.59,47.72,622201.0,40.895,40.9807,40.8007,40.9121,622201.0
2016-09-14 10:00:00,47.7,47.9,47.69,47.84,173367.0,40.895,41.0664,40.8864,41.015,173367.0
2016-09-14 10:30:00,47.83,47.95,47.69,47.73,267968.0,41.0064,41.1093,40.8864,40.9207,267968.0
2016-09-14 11:00:00,47.72,47.85,47.63,47.78,238921.0,40.9121,41.0236,40.8349,40.9635,238921.0
2016-09-14 11:30:00,47.78,47.82,47.68,47.8,181671.0,40.9635,40.9978,40.8778,40.9807,181671.0
2016-09-14 12:00:00,47.81,47.84,47.71,47.78,153796.0,40.9893,41.015,40.9035,40.9635,153796.0
2016-09-14 12:30:00,47.79,47.8,47.63,47.68,206299.0,40.9721,40.9807,40.8349,40.8778,206299.0
2016-09-14 13:00:00,47.68,47.75,47.66,47.72,66320.0,40.8778,40.9378,40.8607,40.9121,66320.0
2016-09-14 13:30:00,47.72,47.76,47.59,47.61,157636.0,40.9121,40.9464,40.8007,40.8178,157636.0
2016-09-14 14:00:00,47.61,47.7,47.51,47.67,125093.0,40.8178,40.895,40.7321,40.8692,125093.0
2016-09-14 14:30:00,47.67,47.71,47.61,47.68,102630.0,40.8692,40.9035,40.8178,40.8778,102630.0
2016-09-14 15:00:00,47.69,47.7,47.49,47.49,121287.0,40.8864,40.895,40.7149,40.7149,121287.0
2016-09-14 15:30:00,47.49,47.57,47.47,47.52,236691.0,40.7149,40.7835,40.6978,40.7406,236691.0
2016-09-15 09:30:00,47.88,47.99,47.75,47.94,308260.0,41.0493,41.1436,40.9378,41.1007,308260.0
2016-09-15 10:00:00,47.93,48.07,47.88,47.98,389221.0,41.0921,41.2122,41.0493,41.135,389221.0
2016-09-15 10:30:00,47.99,48.17,47.96,48.17,101870.0,41.1436,41.2979,41.1179,41.2979,101870.0
2016-09-15 11:00:00,48.18,48.32,48.15,48.31,56697.0,41.3065,41.4265,41.2808,41.4179,56697.0
2016-09-15 11:30:00,48.31,48.38,48.22,48.24,118362.0,41.4179,41.478,41.3408,41.3579,118362.0
2016-09-15 12:00:00,48.25,48.4,48.24,48.33,96088.0,41.3665,41.4951,41.3579,41.4351,96088.0
2016-09-15 12:30:00,48.34,48.36,48.21,48.33,149369.0,41.4437,41.4608,41.3322,41.4351,149369.0
2016-09-15 13:00:00,48.33,48.4,48.25,48.3,110198.0,41.4351,41.4951,41.3665,41.4094,110198.0
2016-09-15 13:30:00,48.3,48.41,48.29,48.4,99082.0,41.4094,41.5037,41.4008,41.4951,99082.0
2016-09-15 14:00:00,48.41,48.5,48.35,48.44,105863.0,41.5037,41.5808,41.4522,41.5294,105863.0
2016-09-15 14:30:00,48.45,48.46,48.4,48.45,53839.0,41.538,41.5465,41.4951,41.538,53839.0
2016-09-15 15:00:00,48.45,48.47,48.34,48.37,116573.0,41.538,41.5551,41.4437,41.4694,116573.0
2016-09-15 15:30:00,48.38,48.45,48.32,48.33,258069.0,41.478,41.538,41.4265,41.4351,258069.0
2016-09-16 09:30:00,48.14,48.22,48.03,48.14,62695.0,41.2722,41.3408,41.1779,41.2722,62695.0
2016-09-16 10:00:00,48.13,48.15,47.83,47.94,185447.0,41.2636,41.2808,41.0064,41.1007,185447.0
2016-09-16 10:30:00,47.94,48.21,47.93,48.05,155581.0,41.1007,41.3322,41.0921,41.195,155581.0
2016-09-16 11:00:00,48.05,48.09,47.99,48.02,50281.0,41.195,41.2293,41.1436,41.1693,50281.0
2016-09-16 11:30:00,48.03,48.09,47.99,48.05,88658.0,41.1779,41.2293,41.1436,41.195,88658.0
2016-09-16 12:00:00,48.05,48.15,48.04,48.11,45771.0,41.195,41.2808,41.1865,41.2465,45771.0
2016-09-16 12:30:00,48.12,48.14,48.06,48.1,47312.0,41.255,41.2722,41.2036,41.2379,47312.0
2016-09-16 13:00:00,48.09,48.14,48.08,48.08,32149.0,41.2293,41.2722,41.2208,41.2208,32149.0
2016-09-16 13:30:00,48.08,48.09,48.01,48.09,31318.0,41.2208,41.2293,41.1607,41.2293,31318.0
2016-09-16 14:00:00,48.06,48.18,48.05,48.13,51672.0,41.2036,41.3065,41.195,41.2636,51672.0
2016-09-16 14:30:00,48.14,48.22,48.13,48.14,34528.0,41.2722,41.3408,41.2636,41.2722,34528.0
2016-09-16 15:00:00,48.14,48.2,48.13,48.15,30238.0,41.2722,41.3236,41.2636,41.2808,30238.0
2016-09-16 15:30:00,48.15,48.25,48.15,48.2,301689.0,41.2808,41.3665,41.2808,41.3236,301689.0
2016-09-19 09:30:00,48.36,48.54,48.36,48.53,77993.0,41.4608,41.6151,41.4608,41.6066,77993.0
2016-09-19 10:00:00,48.56,48.56,48.41,48.44,165902.0,41.6323,41.6323,41.5037,41.5294,165902.0
2016-09-19 10:30:00,48.44,48.46,48.33,48.36,230803.0,41.5294,41.5465,41.4351,41.4608,230803.0
2016-09-19 11:00:00,48.35,48.42,48.33,48.38,83411.0,41.4522,41.5122,41.4351,41.478,83411.0
2016-09-19 11:30:00,48.39,48.42,48.34,48.36,85221.0,41.4865,41.5122,41.4437,41.4608,85221.0
2016-09-19 12:00:00,48.37,48.4,48.19,48.26,67591.0,41.4694,41.4951,41.3151,41.3751,67591.0
2016-09-19 12:30:00,48.25,48.28,48.17,48.18,80557.0,41.3665,41.3922,41.2979,41.3065,80557.0
2016-09-19 13:00:00,48.16,48.26,48.15,48.19,20876.0,41.2893,41.3751,41.2808,41.3151,20876.0
2016-09-19 13:30:00,48.18,48.22,48.08,48.21,39237.0,41.3065,41.3408,41.2208,41.3322,39237.0
2016-09-19 14:00:00,48.2,48.27,48.19,48.23,25509.0,41.3236,41.3836,41.3151,41.3494,25509.0
2016-09-19 14:30:00,48.24,48.32,48.24,48.3,33480.0,41.3579,41.4265,41.3579,41.4094,33480.0
2016-09-19 15:00:00,48.29,48.3,48.1,48.1,74554.0,41.4008,41.4094,41.2379,41.2379,74554.0
2016-09-19 15:30:00,48.11,48.15,48.04,48.09,123538.0,41.2465,41.2808,41.1865,41.2293,123538.0
2016-09-20 09:30:00,48.46,48.49,48.31,48.37,101604.0,41.5465,41.5723,41.4179,41.4694,101604.0
2016-09-20 10:00:00,48.38,48.42,48.32,48.34,50202.0,41.478,41.5122,41.4265,41.4437,50202.0
2016-09-20 10:30:00,48.33,48.34,48.23,48.3,19631.0,41.4351,41.4437,41.3494,41.4094,19631.0
2016-09-20 11:00:00,48.3,48.35,48.25,48.26,29336.0,41.4094,41.4522,41.3665,41.3751,29336.0
2016-09-20 11:30:00,48.26,48.29,48.22,48.22,35589.0,41.3751,41.4008,41.3408,41.3408,35589.0
2016-09-20 12:00:00,48.22,48.26,48.17,48.25,85730.0,41.3408,41.3751,41.2979,41.3665,85730.0
2016-09-20 12:30:00,48.25,48.25,48.12,48.12,26665.0,41.3665,41.3665,41.255,41.255,26665.0
2016-09-20 13:00:00,48.12,48.2,48.1,48.17,19705.0,41.255,41.3236,41.2379,41.2979,19705.0
2016-09-20 13:30:00,48.18,48.31,48.16,48.29,25936.0,41.3065,41.4179,41.2893,41.4008,25936.0
2016-09-20 14:00:00,48.28,48.28,48.19,48.21,19991.0,41.3922,41.3922,41.3151,41.3322,19991.0
2016-09-20 14:30:00,48.21,48.28,48.21,48.26,33615.0,41.3322,41.3922,41.3322,41.3751,33615.0
2016-09-20 15:00:00,48.26,48.28,48.24,48.24,24368.0,41.3751,41.3922,41.3579,41.3579,24368.0
2016-09-20 15:30:00,48.24,48.24,48.09,48.09,130956.0,41.3579,41.3579,41.2293,41.2293,130956.0
2016-09-21 09:30:00,48.58,48.87,48.58,48.86,65465.0,41.6494,41.898,41.6494,41.8895,65465.0
2016-09-21 10:00:00,48.87,48.93,48.83,48.88,84897.0,41.898,41.9495,41.8638,41.9066,84897.0
2016-09-21 10:30:00,48.91,48.96,48.8,48.81,85224.0,41.9323,41.9752,41.838,41.8466,85224.0
2016-09-21 11:00:00,48.8,48.86,48.76,48.79,34598.0,41.838,41.8895,41.8037,41.8295,34598.0
2016-09-21 11:30:00,48.79,48.81,48.74,48.8,50345.0,41.8295,41.8466,41.7866,41.838,50345.0
2016-09-21 12:00:00,48.79,48.82,48.61,48.63,46331.0,41.8295,41.8552,41.6751,41.6923,46331.0
2016-09-21 12:30:00,48.64,48.75,48.62,48.75,42076.0,41.7009,41.7952,41.6837,41.7952,42076.0
2016-09-21 13:00:00,48.75,48.8,48.73,48.76,31830.0,41.7952,41.838,41.778,41.8037,31830.0
2016-09-21 13:30:00,48.75,48.83,48.7,48.75,108852.0,41.7952,41.8638,41.7523,41.7952,108852.0
2016-09-21 14:00:00,48.88,49.28,48.88,49.02,216751.0,41.9066,42.2496,41.9066,42.0266,216751.0
2016-09-21 14:30:00,49.0,49.36,48.98,49.35,278196.0,42.0095,42.3181,41.9924,42.3096,278196.0
2016-09-21 15:00:00,49.36,49.43,49.32,49.36,234061.0,42.3181,42.3782,42.2838,42.3181,234061.0
2016-09-21 15:30:00,49.37,49.5,49.37,49.4,427178.0,42.3267,42.4382,42.3267,42.3524,427178.0
2016-09-22 09:30:00,49.68,49.94,49.64,49.93,289677.0,42.5925,42.8154,42.5582,42.8068,289677.0
2016-09-22 10:00:00,49.91,49.94,49.78,49.87,159204.0,42.7897,42.8154,42.6782,42.7554,159204.0
2016-09-22 10:30:00,49.87,49.94,49.76,49.76,168528.0,42.7554,42.8154,42.6611,42.6611,168528.0
2016-09-22 11:00:00,49.76,49.78,49.65,49.71,220525.0,42.6611,42.6782,42.5668,42.6182,220525.0
2016-09-22 11:30:00,49.71,49.74,49.66,49.67,46527.0,42.6182,42.6439,42.5753,42.5839,46527.0
2016-09-22 12:00:00,49.69,49.72,49.65,49.72,40445.0,42.6011,42.6268,42.5668,42.6268,40445.0
2016-09-22 12:30:00,49.72,49.78,49.71,49.78,41097.0,42.6268,42.6782,42.6182,42.6782,41097.0
2016-09-22 13:00:00,49.8,49.83,49.75,49.75,16877.0,42.6954,42.7211,42.6525,42.6525,16877.0
2016-09-22 13:30:00,49.75,49.84,49.75,49.83,53418.0,42.6525,42.7297,42.6525,42.7211,53418.0
2016-09-22 14:00:00,49.83,49.84,49.7,49.75,90805.0,42.7211,42.7297,42.6096,42.6525,90805.0
2016-09-22 14:30:00,49.74,49.89,49.71,49.89,44863.0,42.6439,42.7725,42.6182,42.7725,44863.0
2016-09-22 15:00:00,49.88,49.92,49.85,49.9,150643.0,42.764,42.7982,42.7382,42.7811,150643.0
2016-09-22 15:30:00,49.91,49.95,49.88,49.88,126791.0,42.7897,42.824,42.764,42.764,126791.0
2016-09-23 09:30:00,49.37,49.37,49.17,49.28,81013.0,42.3267,42.3267,42.1552,42.2496,81013.0
2016-09-23 10:00:00,49.28,49.29,49.22,49.29,94733.0,42.2496,42.2581,42.1981,42.2581,94733.0
2016-09-23 10:30:00,49.29,49.32,49.25,49.3,150481.0,42.2581,42.2838,42.2238,42.2667,150481.0
2016-09-23 11:00:00,49.29,49.35,49.28,49.32,15600.0,42.2581,42.3096,42.2496,42.2838,15600.0
2016-09-23 11:30:00,49.33,49.41,49.21,49.22,33480.0,42.2924,42.361,42.1895,42.1981,33480.0
2016-09-23 12:00:00,49.22,49.25,49.2,49.24,27125.0,42.1981,42.2238,42.181,42.2153,27125.0
2016-09-23 12:30:00,49.25,49.26,49.19,49.22,13706.0,42.2238,42.2324,42.1724,42.1981,13706.0
2016-09-23 13:00:00,49.23,49.23,49.14,49.21,32420.0,42.2067,42.2067,42.1295,42.1895,32420.0
2016-09-23 13:30:00,49.21,49.22,49.08,49.08,36326.0,42.1895,42.1981,42.0781,42.0781,36326.0
2016-09-23 14:00:00,49.08,49.2,49.07,49.2,17041.0,42.0781,42.181,42.0695,42.181,17041.0
2016-09-23 14:30:00,49.19,49.21,49.16,49.21,28568.0,42.1724,42.1895,42.1467,42.1895,28568.0
2016-09-23 15:00:00,49.21,49.25,49.12,49.15,14357.0,42.1895,42.2238,42.1124,42.1381,14357.0
2016-09-23 15:30:00,49.21,49.23,49.07,49.09,210122.0,42.1895,42.2067,42.0695,42.0867,210122.0
2016-09-26 09:30:00,48.37,48.47,48.22,48.29,131311.0,41.4694,41.5551,41.3408,41.4008,131311.0
2016-09-26 10:00:00,48.3,48.44,48.28,48.38,55943.0,41.4094,41.5294,41.3922,41.478,55943.0
2016-09-26 10:30:00,48.39,48.47,48.37,48.37,153744.0,41.4865,41.5551,41.4694,41.4694,153744.0
2016-09-26 11:00:00,48.38,48.4,48.34,48.34,75520.0,41.478,41.4951,41.4437,41.4437,75520.0
2016-09-26 11:30:00,48.34,48.37,48.29,48.3,47631.0,41.4437,41.4694,41.4008,41.4094,47631.0
2016-09-26 12:00:00,48.3,48.35,48.26,48.33,11722.0,41.4094,41.4522,41.3751,41.4351,11722.0
2016-09-26 12:30:00,48.32,48.32,48.25,48.26,16008.0,41.4265,41.4265,41.3665,41.3751,16008.0
2016-09-26 13:00:00,48.26,48.27,48.21,48.21,12468.0,41.3751,41.3836,41.3322,41.3322,12468.0
2016-09-26 13:30:00,48.21,48.23,48.14,48.18,41661.0,41.3322,41.3494,41.2722,41.3065,41661.0
2016-09-26 14:00:00,48.17,48.22,48.15,48.19,54665.0,41.2979,41.3408,41.2808,41.3151,54665.0
2016-09-26 14:30:00,48.19,48.2,48.11,48.17,106582.0,41.3151,41.3236,41.2465,41.2979,106582.0
2016-09-26 15:00:00,48.18,48.2,48.14,48.19,27364.0,41.3065,41.3236,41.2722,41.3151,27364.0
2016-09-26 15:30:00,48.2,48.22,48.07,48.09,131792.0,41.3236,41.3408,41.2122,41.2293,131792.0
2016-09-27 09:30:00,48.5,48.72,48.45,48.72,86422.0,41.5808,41.7694,41.538,41.7694,86422.0
2016-09-27 10:00:00,48.72,48.79,48.65,48.65,134624.0,41.7694,41.8295,41.7094,41.7094,134624.0
2016-09-27 10:30:00,48.63,48.65,48.47,48.48,123347.0,41.6923,41.7094,41.5551,41.5637,123347.0
2016-09-27 11:00:00,48.49,48.64,48.47,48.63,56349.0,41.5723,41.7009,41.5551,41.6923,56349.0
2016-09-27 11:30:00,48.64,48.71,48.62,48.69,31368.0,41.7009,41.7609,41.6837,41.7437,31368.0
2016-09-27 12:00:00,48.69,48.81,48.66,48.76,56011.0,41.7437,41.8466,41.718,41.8037,56011.0
2016-09-27 12:30:00,48.77,48.77,48.63,48.67,185834.0,41.8123,41.8123,41.6923,41.7266,185834.0
2016-09-27 13:00:00,48.67,48.7,48.62,48.67,95400.0,41.7266,41.7523,41.6837,41.7266,95400.0
2016-09-27 13:30:00,48.69,48.72,48.65,48.65,164720.0,41.7437,41.7694,41.7094,41.7094,164720.0
2016-09-27 14:00:00,48.64,48.71,48.61,48.69,223866.0,41.7009,41.7609,41.6751,41.7437,223866.0
2016-09-27 14:30:00,48.69,48.71,48.63,48.65,189057.0,41.7437,41.7609,41.6923,41.7094,189057.0
2016-09-27 15:00:00,48.65,48.66,48.58,48.61,243948.0,41.7094,41.718,41.6494,41.6751,243948.0
2016-09-27 15:30:00,48.62,48.71,48.58,48.71,377679.0,41.6837,41.7609,41.6494,41.7609,377679.0
2016-09-28 09:30:00,48.8,48.98,48.79,48.79,136995.0,41.838,41.9924,41.8295,41.8295,136995.0
2016-09-28 10:00:00,48.83,48.86,48.7,48.72,44411.0,41.8638,41.8895,41.7523,41.7694,44411.0
2016-09-28 10:30:00,48.74,48.77,48.51,48.51,34621.0,41.7866,41.8123,41.5894,41.5894,34621.0
2016-09-28 11:00:00,48.51,48.58,48.4,48.57,93973.0,41.5894,41.6494,41.4951,41.6408,93973.0
2016-09-28 11:30:00,48.58,48.69,48.53,48.66,19998.0,41.6494,41.7437,41.6066,41.718,19998.0
2016-09-28 12:00:00,48.64,48.71,48.61,48.67,54104.0,41.7009,41.7609,41.6751,41.7266,54104.0
2016-09-28 12:30:00,48.68,48.7,48.62,48.66,28421.0,41.7352,41.7523,41.6837,41.718,28421.0
2016-09-28 13:00:00,48.66,48.73,48.62,48.73,19882.0,41.718,41.778,41.6837,41.778,19882.0
2016-09-28 13:30:00,48.75,48.8,48.74,48.77,17898.0,41.7952,41.838,41.7866,41.8123,17898.0
2016-09-28 14:00:00,48.77,49.06,48.75,49.05,225828.0,41.8123,42.0609,41.7952,42.0524,225828.0
2016-09-28 14:30:00,49.05,49.08,48.99,49.04,166363.0,42.0524,42.0781,42.0009,42.0438,166363.0
2016-09-28 15:00:00,49.04,49.04,48.94,48.96,15752.0,42.0438,42.0438,41.9581,41.9752,15752.0
2016-09-28 15:30:00,48.96,49.11,48.92,49.07,232313.0,41.9752,42.1038,41.9409,42.0695,232313.0
2016-09-29 09:30:00,48.91,48.98,48.82,48.97,197938.0,41.9323,41.9924,41.8552,41.9838,197938.0
2016-09-29 10:00:00,48.98,49.02,48.83,48.9,200930.0,41.9924,42.0266,41.8638,41.9238,200930.0
2016-09-29 10:30:00,48.91,48.91,48.79,48.81,84194.0,41.9323,41.9323,41.8295,41.8466,84194.0
2016-09-29 11:00:00,48.82,48.83,48.67,48.71,194827.0,41.8552,41.8638,41.7266,41.7609,194827.0
2016-09-29 11:30:00,48.71,48.77,48.68,48.72,59276.0,41.7609,41.8123,41.7352,41.7694,59276.0
2016-09-29 12:00:00,48.71,48.89,48.7,48.83,59470.0,41.7609,41.9152,41.7523,41.8638,59470.0
2016-09-29 12:30:00,48.83,48.83,48.35,48.45,301251.0,41.8638,41.8638,41.4522,41.538,301251.0
2016-09-29 13:00:00,48.45,48.5,48.29,48.41,216677.0,41.538,41.5808,41.4008,41.5037,216677.0
2016-09-29 13:30:00,48.4,48.47,48.2,48.23,295358.0,41.4951,41.5551,41.3236,41.3494,295358.0
2016-09-29 14:00:00,48.25,48.6,48.21,48.6,49633.0,41.3665,41.6666,41.3322,41.6666,49633.0
2016-09-29 14:30:00,48.58,48.65,48.51,48.53,35055.0,41.6494,41.7094,41.5894,41.6066,35055.0
2016-09-29 15:00:00,48.52,48.58,48.45,48.54,74667.0,41.598,41.6494,41.538,41.6151,74667.0
2016-09-29 15:30:00,48.54,48.59,48.38,48.39,218490.0,41.6151,41.658,41.478,41.4865,218490.0
2016-09-30 09:30:00,48.44,48.49,48.29,48.29,67191.0,41.5294,41.5723,41.4008,41.4008,67191.0
2016-09-30 10:00:00,48.3,48.4,48.23,48.32,61768.0,41.4094,41.4951,41.3494,41.4265,61768.0
2016-09-30 10:30:00,48.34,48.38,48.32,48.38,47836.0,41.4437,41.478,41.4265,41.478,47836.0
2016-09-30 11:00:00,48.38,48.58,48.37,48.56,184191.0,41.478,41.6494,41.4694,41.6323,184191.0
2016-09-30 11:30:00,48.56,48.57,48.53,48.54,22121.0,41.6323,41.6408,41.6066,41.6151,22121.0
2016-09-30 12:00:00,48.53,48.6,48.53,48.6,10410.0,41.6066,41.6666,41.6066,41.6666,10410.0
2016-09-30 12:30:00,48.61,48.66,48.59,48.59,67813.0,41.6751,41.718,41.658,41.658,67813.0
2016-09-30 13:00:00,48.59,48.65,48.54,48.55,31825.0,41.658,41.7094,41.6151,41.6237,31825.0
2016-09-30 13:30:00,48.56,48.59,48.51,48.58,295828.0,41.6323,41.658,41.5894,41.6494,295828.0
2016-09-30 14:00:00,48.58,48.58,48.55,48.58,8368.0,41.6494,41.6494,41.6237,41.6494,8368.0
2016-09-30 14:30:00,48.57,48.6,48.56,48.59,8962.0,41.6408,41.6666,41.6323,41.658,8962.0
2016-09-30 15:00:00,48.6,48.69,48.6,48.64,19334.0,41.6666,41.7437,41.6666,41.7009,19334.0
2016-09-30 15:30:00,48.64,48.65,48.46,48.5,260218.0,41.7009,41.7094,41.5465,41.5808,260218.0
2016-10-03 09:30:00,48.48,48.48,48.31,48.33,61360.0,41.5637,41.5637,41.4179,41.4351,61360.0
2016-10-03 10:00:00,48.36,48.48,48.34,48.42,151351.0,41.4608,41.5637,41.4437,41.5122,151351.0
2016-10-03 10:30:00,48.41,48.57,48.41,48.51,66412.0,41.5037,41.6408,41.5037,41.5894,66412.0
2016-10-03 11:00:00,48.5,48.53,48.47,48.51,39255.0,41.5808,41.6066,41.5551,41.5894,39255.0
2016-10-03 11:30:00,48.5,48.53,48.36,48.42,101441.0,41.5808,41.6066,41.4608,41.5122,101441.0
2016-10-03 12:00:00,48.41,48.48,48.35,48.4,93526.0,41.5037,41.5637,41.4522,41.4951,93526.0
2016-10-03 12:30:00,48.4,48.47,48.35,48.47,147574.0,41.4951,41.5551,41.4522,41.5551,147574.0
2016-10-03 13:00:00,48.46,48.46,48.38,48.46,11721.0,41.5465,41.5465,41.478,41.5465,11721.0
2016-10-03 13:30:00,48.45,48.48,48.42,48.47,24233.0,41.538,41.5637,41.5122,41.5551,24233.0
2016-10-03 14:00:00,48.47,48.54,48.46,48.5,55362.0,41.5551,41.6151,41.5465,41.5808,55362.0
2016-10-03 14:30:00,48.5,48.53,48.47,48.53,22450.0,41.5808,41.6066,41.5551,41.6066,22450.0
2016-10-03 15:00:00,48.52,48.57,48.5,48.57,39721.0,41.598,41.6408,41.5808,41.6408,39721.0
2016-10-03 15:30:00,48.57,48.66,48.56,48.63,77992.0,41.6408,41.718,41.6323,41.6923,77992.0
2016-10-04 09:30:00,48.75,48.88,48.75,48.85,28910.0,41.7952,41.9066,41.7952,41.8809,28910.0
2016-10-04 10:00:00,48.83,48.84,48.68,48.82,46940.0,41.8638,41.8723,41.7352,41.8552,46940.0
2016-10-04 10:30:00,48.81,48.97,48.81,48.9,22098.0,41.8466,41.9838,41.8466,41.9238,22098.0
2016-10-04 11:00:00,48.89,48.9,48.74,48.86,26258.0,41.9152,41.9238,41.7866,41.8895,26258.0
2016-10-04 11:30:00,48.87,48.9,48.66,48.68,98694.0,41.898,41.9238,41.718,41.7352,98694.0
2016-10-04 12:00:00,48.67,48.72,48.62,48.7,45715.0,41.7266,41.7694,41.6837,41.7523,45715.0
2016-10-04 12:30:00,48.69,48.76,48.52,48.52,153792.0,41.7437,41.8037,41.598,41.598,153792.0
2016-10-04 13:00:00,48.52,48.52,48.34,48.41,110292.0,41.598,41.598,41.4437,41.5037,110292.0
2016-10-04 13:30:00,48.41,48.47,48.39,48.41,63965.0,41.5037,41.5551,41.4865,41.5037,63965.0
2016-10-04 14:00:00,48.4,48.46,48.32,48.36,83510.0,41.4951,41.5465,41.4265,41.4608,83510.0
2016-10-04 14:30:00,48.36,48.45,48.29,48.29,129181.0,41.4608,41.538,41.4008,41.4008,129181.0
2016-10-04 15:00:00,48.29,48.45,48.29,48.45,47112.0,41.4008,41.538,41.4008,41.538,47112.0
2016-10-04 15:30:00,48.45,48.51,48.4,48.41,131056.0,41.538,41.5894,41.4951,41.5037,131056.0
2016-10-05 09:30:00,49.05,49.1,49.03,49.07,71567.0,42.0524,42.0952,42.0352,42.0695,71567.0
2016-10-05 10:00:00,49.09,49.11,48.99,49.11,135649.0,42.0867,42.1038,42.0009,42.1038,135649.0
2016-10-05 10:30:00,49.11,49.14,49.03,49.09,138610.0,42.1038,42.1295,42.0352,42.0867,138610.0
2016-10-05 11:00:00,49.08,49.15,49.07,49.1,91054.0,42.0781,42.1381,42.0695,42.0952,91054.0
2016-10-05 11:30:00,49.11,49.19,49.1,49.17,135058.0,42.1038,42.1724,42.0952,42.1552,135058.0
2016-10-05 12:00:00,49.17,49.25,49.16,49.23,232675.0,42.1552,42.2238,42.1467,42.2067,232675.0
2016-10-05 12:30:00,49.23,49.27,49.18,49.27,163566.0,42.2067,42.241,42.1638,42.241,163566.0
2016-10-05 13:00:00,49.27,49.34,49.27,49.34,83189.0,42.241,42.301,42.241,42.301,83189.0
2016-10-05 13:30:00,49.34,49.46,49.34,49.43,80727.0,42.301,42.4039,42.301,42.3782,80727.0
2016-10-05 14:00:00,49.43,49.45,49.39,49.39,593696.0,42.3782,42.3953,42.3439,42.3439,593696.0
2016-10-05 14:30:00,49.38,49.45,49.34,49.42,20984.0,42.3353,42.3953,42.301,42.3696,20984.0
2016-10-05 15:00:00,49.41,49.46,49.34,49.34,136653.0,42.361,42.4039,42.301,42.301,136653.0
2016-10-05 15:30:00,49.34,49.47,49.34,49.46,538016.0,42.301,42.4124,42.301,42.4039,538016.0
2016-10-06 09:30:00,49.36,49.39,49.21,49.28,151740.0,42.3181,42.3439,42.1895,42.2496,151740.0
2016-10-06 10:00:00,49.28,49.31,49.18,49.2,124845.0,42.2496,42.2753,42.1638,42.181,124845.0
2016-10-06 10:30:00,49.2,49.25,49.14,49.24,17425.0,42.181,42.2238,42.1295,42.2153,17425.0
2016-10-06 11:00:00,49.23,49.25,49.15,49.25,18430.0,42.2067,42.2238,42.1381,42.2238,18430.0
2016-10-06 11:30:00,49.27,49.46,49.21,49.39,32090.0,42.241,42.4039,42.1895,42.3439,32090.0
2016-10-06 12:00:00,49.43,49.45,49.37,49.42,16759.0,42.3782,42.3953,42.3267,42.3696,16759.0
2016-10-06 12:30:00,49.42,49.47,49.41,49.45,13854.0,42.3696,42.4124,42.361,42.3953,13854.0
2016-10-06 13:00:00,49.46,49.47,49.43,49.46,12440.0,42.4039,42.4124,42.3782,42.4039,12440.0
2016-10-06 13:30:00,49.45,49.49,49.43,49.45,14989.0,42.3953,42.4296,42.3782,42.3953,14989.0
2016-10-06 14:00:00,49.45,49.51,49.45,49.49,14424.0,42.3953,42.4467,42.3953,42.4296,14424.0
2016-10-06 14:30:00,49.49,49.5,49.43,49.43,13860.0,42.4296,42.4382,42.3782,42.3782,13860.0
2016-10-06 15:00:00,49.44,49.49,49.41,49.42,9821.0,42.3867,42.4296,42.361,42.3696,9821.0
2016-10-06 15:30:00,49.41,49.47,49.39,49.47,94824.0,42.361,42.4124,42.3439,42.4124,94824.0
2016-10-07 09:30:00,49.36,49.37,49.12,49.21,80140.0,42.3181,42.3267,42.1124,42.1895,80140.0
2016-10-07 10:00:00,49.22,49.27,49.2,49.23,31034.0,42.1981,42.241,42.181,42.2067,31034.0
2016-10-07 10:30:00,49.23,49.23,49.09,49.09,72396.0,42.2067,42.2067,42.0867,42.0867,72396.0
2016-10-07 11:00:00,49.09,49.13,49.08,49.1,17187.0,42.0867,42.121,42.0781,42.0952,17187.0
2016-10-07 11:30:00,49.09,49.1,48.76,48.85,104563.0,42.0867,42.0952,41.8037,41.8809,104563.0
2016-10-07 12:00:00,48.85,48.94,48.8,48.82,50907.0,41.8809,41.9581,41.838,41.8552,50907.0
2016-10-07 12:30:00,48.83,48.87,48.78,48.84,155486.0,41.8638,41.898,41.8209,41.8723,155486.0
2016-10-07 13:00:00,48.83,48.97,48.79,48.97,24741.0,41.8638,41.9838,41.8295,41.9838,24741.0
2016-10-07 13:30:00,48.97,49.02,48.96,48.99,43815.0,41.9838,42.0266,41.9752,42.0009,43815.0
2016-10-07 14:00:00,49.0,49.08,48.99,49.06,19934.0,42.0095,42.0781,42.0009,42.0609,19934.0
2016-10-07 14:30:00,49.06,49.08,49.03,49.07,49978.0,42.0609,42.0781,42.0352,42.0695,49978.0
2016-10-07 15:00:00,49.07,49.11,49.05,49.11,25032.0,42.0695,42.1038,42.0524,42.1038,25032.0
2016-10-07 15:30:00,49.12,49.14,49.0,49.0,155039.0,42.1124,42.1295,42.0095,42.0095,155039.0
2016-10-10 09:30:00,49.19,49.64,49.19,49.62,79646.0,42.1724,42.5582,42.1724,42.541,79646.0
2016-10-10 10:00:00,49.63,49.79,49.63,49.76,108342.0,42.5496,42.6868,42.5496,42.6611,108342.0
2016-10-10 10:30:00,49.77,49.86,49.77,49.84,57879.0,42.6696,42.7468,42.6696,42.7297,57879.0
2016-10-10 11:00:00,49.84,49.85,49.79,49.84,53999.0,42.7297,42.7382,42.6868,42.7297,53999.0
2016-10-10 11:30:00,49.84,49.93,49.83,49.88,123772.0,42.7297,42.8068,42.7211,42.764,123772.0
2016-10-10 12:00:00,49.89,49.92,49.83,49.87,70161.0,42.7725,42.7982,42.7211,42.7554,70161.0
2016-10-10 12:30:00,49.88,49.88,49.84,49.88,18507.0,42.764,42.764,42.7297,42.764,18507.0
2016-10-10 13:00:00,49.88,49.92,49.82,49.86,41415.0,42.764,42.7982,42.7125,42.7468,41415.0
2016-10-10 13:30:00,49.86,49.88,49.82,49.85,20259.0,42.7468,42.764,42.7125,42.7382,20259.0
2016-10-10 14:00:00,49.86,49.86,49.81,49.84,500090.0,42.7468,42.7468,42.7039,42.7297,500090.0
2016-10-10 14:30:00,49.84,49.86,49.79,49.8,14630.0,42.7297,42.7468,42.6868,42.6954,14630.0
2016-10-10 15:00:00,49.81,49.87,49.78,49.86,58044.0,42.7039,42.7554,42.6782,42.7468,58044.0
2016-10-10 15:30:00,49.86,49.86,49.75,49.76,208995.0,42.7468,42.7468,42.6525,42.6611,208995.0
2016-10-11 09:30:00,48.88,48.98,48.68,48.7,181833.0,41.9066,41.9924,41.7352,41.7523,181833.0
2016-10-11 10:00:00,48.69,48.69,48.53,48.57,321394.0,41.7437,41.7437,41.6066,41.6408,321394.0
2016-10-11 10:30:00,48.57,48.61,48.5,48.51,161561.0,41.6408,41.6751,41.5808,41.5894,161561.0
2016-10-11 11:00:00,48.5,48.5,48.36,48.37,175241.0,41.5808,41.5808,41.4608,41.4694,175241.0
2016-10-11 11:30:00,48.37,48.43,48.35,48.41,180563.0,41.4694,41.5208,41.4522,41.5037,180563.0
2016-10-11 12:00:00,48.41,48.5,48.38,48.5,88128.0,41.5037,41.5808,41.478,41.5808,88128.0
2016-10-11 12:30:00,48.49,48.56,48.43,48.53,110887.0,41.5723,41.6323,41.5208,41.6066,110887.0
2016-10-11 13:00:00,48.53,48.53,48.35,48.44,26312.0,41.6066,41.6066,41.4522,41.5294,26312.0
2016-10-11 13:30:00,48.43,48.43,48.21,48.21,144987.0,41.5208,41.5208,41.3322,41.3322,144987.0
2016-10-11 14:00:00,48.22,48.29,48.14,48.2,166697.0,41.3408,41.4008,41.2722,41.3236,166697.0
2016-10-11 14:30:00,48.21,48.34,48.15,48.3,129919.0,41.3322,41.4437,41.2808,41.4094,129919.0
2016-10-11 15:00:00,48.29,48.42,48.26,48.38,173501.0,41.4008,41.5122,41.3751,41.478,173501.0
2016-10-11 15:30:00,48.38,48.49,48.33,48.37,419243.0,41.478,41.5723,41.4351,41.4694,419243.0
2016-10-12 09:30:00,48.24,48.27,48.05,48.18,104867.0,41.3579,41.3836,41.195,41.3065,104867.0
2016-10-12 10:00:00,48.19,48.29,48.17,48.25,135257.0,41.3151,41.4008,41.2979,41.3665,135257.0
2016-10-12 10:30:00,48.24,48.26,48.11,48.13,87904.0,41.3579,41.3751,41.2465,41.2636,87904.0
2016-10-12 11:00:00,48.12,48.16,48.09,48.12,45456.0,41.255,41.2893,41.2293,41.255,45456.0
2016-10-12 11:30:00,48.12,48.19,48.08,48.08,47273.0,41.255,41.3151,41.2208,41.2208,47273.0
2016-10-12 12:00:00,48.09,48.22,48.07,48.19,95464.0,41.2293,41.3408,41.2122,41.3151,95464.0
2016-10-12 12:30:00,48.19,48.28,48.19,48.26,260606.0,41.3151,41.3922,41.3151,41.3751,260606.0
2016-10-12 13:00:00,48.26,48.28,48.19,48.28,214071.0,41.3751,41.3922,41.3151,41.3922,214071.0
2016-10-12 13:30:00,48.28,48.31,48.22,48.3,164089.0,41.3922,41.4179,41.3408,41.4094,164089.0
2016-10-12 14:00:00,48.3,48.41,48.24,48.3,353657.0,41.4094,41.5037,41.3579,41.4094,353657.0
2016-10-12 14:30:00,48.29,48.38,48.25,48.26,266301.0,41.4008,41.478,41.3665,41.3751,266301.0
2016-10-12 15:00:00,48.24,48.37,48.22,48.33,234752.0,41.3579,41.4694,41.3408,41.4351,234752.0
2016-10-12 15:30:00,48.32,48.4,48.27,48.35,594535.0,41.4265,41.4951,41.3836,41.4522,594535.0
2016-10-13 09:30:00,47.37,47.42,47.03,47.08,152206.0,40.612,40.6549,40.3205,40.3634,152206.0
2016-10-13 10:00:00,47.09,47.24,47.05,47.19,90741.0,40.372,40.5006,40.3377,40.4577,90741.0
2016-10-13 10:30:00,47.2,47.33,47.15,47.27,86963.0,40.4663,40.5777,40.4234,40.5263,86963.0
2016-10-13 11:00:00,47.26,47.43,47.18,47.42,113087.0,40.5177,40.6635,40.4491,40.6549,113087.0
2016-10-13 11:30:00,47.41,47.51,47.41,47.44,95573.0,40.6463,40.7321,40.6463,40.6721,95573.0
2016-10-13 12:00:00,47.44,47.47,47.39,47.43,123756.0,40.6721,40.6978,40.6292,40.6635,123756.0
2016-10-13 12:30:00,47.43,47.53,47.42,47.5,101552.0,40.6635,40.7492,40.6549,40.7235,101552.0
2016-10-13 13:00:00,47.5,47.51,47.41,47.5,138301.0,40.7235,40.7321,40.6463,40.7235,138301.0
2016-10-13 13:30:00,47.51,47.62,47.47,47.61,278339.0,40.7321,40.8264,40.6978,40.8178,278339.0
2016-10-13 14:00:00,47.61,47.69,47.59,47.6,206051.0,40.8178,40.8864,40.8007,40.8092,206051.0
2016-10-13 14:30:00,47.6,47.72,47.58,47.7,76519.0,40.8092,40.9121,40.7921,40.895,76519.0
2016-10-13 15:00:00,47.7,47.75,47.66,47.66,74081.0,40.895,40.9378,40.8607,40.8607,74081.0
2016-10-13 15:30:00,47.67,47.69,47.58,47.61,188544.0,40.8692,40.8864,40.7921,40.8178,188544.0
2016-10-14 09:30:00,48.07,48.23,48.07,48.16,75674.0,41.2122,41.3494,41.2122,41.2893,75674.0
2016-10-14 10:00:00,48.15,48.17,48.08,48.08,73816.0,41.2808,41.2979,41.2208,41.2208,73816.0
2016-10-14 10:30:00,48.09,48.16,48.04,48.04,55578.0,41.2293,41.2893,41.1865,41.1865,55578.0
2016-10-14 11:00:00,48.04,48.04,47.88,47.88,53085.0,41.1865,41.1865,41.0493,41.0493,53085.0
2016-10-14 11:30:00,47.87,47.92,47.79,47.83,99490.0,41.0407,41.0836,40.9721,41.0064,99490.0
2016-10-14 12:00:00,47.81,47.82,47.72,47.8,50528.0,40.9893,40.9978,40.9121,40.9807,50528.0
2016-10-14 12:30:00,47.81,47.85,47.79,47.82,82235.0,40.9893,41.0236,40.9721,40.9978,82235.0
2016-10-14 13:00:00,47.81,47.91,47.78,47.87,25781.0,40.9893,41.075,40.9635,41.0407,25781.0
2016-10-14 13:30:00,47.88,48.02,47.87,47.94,41201.0,41.0493,41.1693,41.0407,41.1007,41201.0
2016-10-14 14:00:00,47.94,47.94,47.82,47.94,64930.0,41.1007,41.1007,40.9978,41.1007,64930.0
2016-10-14 14:30:00,47.95,47.95,47.76,47.79,83013.0,41.1093,41.1093,40.9464,40.9721,83013.0
2016-10-14 15:00:00,47.79,47.87,47.79,47.81,70417.0,40.9721,41.0407,40.9721,40.9893,70417.0
2016-10-14 15:30:00,47.81,47.9,47.81,47.84,266100.0,40.9893,41.0664,40.9893,41.015,266100.0
2016-10-17 09:30:00,47.52,47.67,47.51,47.55,95069.0,40.7406,40.8692,40.7321,40.7664,95069.0
2016-10-17 10:00:00,47.55,47.77,47.54,47.76,119516.0,40.7664,40.955,40.7578,40.9464,119516.0
2016-10-17 10:30:00,47.76,47.77,47.62,47.68,79878.0,40.9464,40.955,40.8264,40.8778,79878.0
2016-10-17 11:00:00,47.69,47.72,47.64,47.65,40774.0,40.8864,40.9121,40.8435,40.8521,40774.0
2016-10-17 11:30:00,47.65,47.7,47.64,47.66,45751.0,40.8521,40.895,40.8435,40.8607,45751.0
2016-10-17 12:00:00,47.67,47.68,47.61,47.64,41531.0,40.8692,40.8778,40.8178,40.8435,41531.0
2016-10-17 12:30:00,47.64,47.66,47.6,47.62,124230.0,40.8435,40.8607,40.8092,40.8264,124230.0
2016-10-17 13:00:00,47.62,47.65,47.56,47.57,56116.0,40.8264,40.8521,40.7749,40.7835,56116.0
2016-10-17 13:30:00,47.58,47.6,47.53,47.54,36713.0,40.7921,40.8092,40.7492,40.7578,36713.0
2016-10-17 14:00:00,47.54,47.65,47.54,47.65,51985.0,40.7578,40.8521,40.7578,40.8521,51985.0
2016-10-17 14:30:00,47.64,47.68,47.61,47.68,49481.0,40.8435,40.8778,40.8178,40.8778,49481.0
2016-10-17 15:00:00,47.68,47.68,47.61,47.62,40149.0,40.8778,40.8778,40.8178,40.8264,40149.0
2016-10-17 15:30:00,47.62,47.64,47.56,47.57,245526.0,40.8264,40.8435,40.7749,40.7835,245526.0
2016-10-18 09:30:00,48.5,48.5,48.31,48.34,79086.0,41.5808,41.5808,41.4179,41.4437,79086.0
2016-10-18 10:00:00,48.35,48.39,48.25,48.3,86805.0,41.4522,41.4865,41.3665,41.4094,86805.0
2016-10-18 10:30:00,48.3,48.39,48.3,48.35,21494.0,41.4094,41.4865,41.4094,41.4522,21494.0
2016-10-18 11:00:00,48.35,48.39,48.28,48.32,28197.0,41.4522,41.4865,41.3922,41.4265,28197.0
2016-10-18 11:30:00,48.32,48.37,48.3,48.36,22916.0,41.4265,41.4694,41.4094,41.4608,22916.0
2016-10-18 12:00:00,48.36,48.36,48.31,48.34,27242.0,41.4608,41.4608,41.4179,41.4437,27242.0
2016-10-18 12:30:00,48.34,48.34,48.29,48.29,12696.0,41.4437,41.4437,41.4008,41.4008,12696.0
2016-10-18 13:00:00,48.29,48.31,48.28,48.3,12583.0,41.4008,41.4179,41.3922,41.4094,12583.0
2016-10-18 13:30:00,48.3,48.31,48.27,48.3,17159.0,41.4094,41.4179,41.3836,41.4094,17159.0
2016-10-18 14:00:00,48.29,48.31,48.28,48.29,12187.0,41.4008,41.4179,41.3922,41.4008,12187.0
2016-10-18 14:30:00,48.29,48.34,48.28,48.34,16217.0,41.4008,41.4437,41.3922,41.4437,16217.0
2016-10-18 15:00:00,48.34,48.34,48.27,48.28,15552.0,41.4437,41.4437,41.3836,41.3922,15552.0
2016-10-18 15:30:00,48.27,48.3,48.21,48.25,458363.0,41.3836,41.4094,41.3322,41.3665,458363.0
2016-10-19 09:30:00,48.31,48.35,48.23,48.25,66166.0,41.4179,41.4522,41.3494,41.3665,66166.0
2016-10-19 10:00:00,48.25,48.28,48.19,48.28,79202.0,41.3665,41.3922,41.3151,41.3922,79202.0
2016-10-19 10:30:00,48.3,48.36,48.23,48.34,27421.0,41.4094,41.4608,41.3494,41.4437,27421.0
2016-10-19 11:00:00,48.35,48.36,48.28,48.3,24104.0,41.4522,41.4608,41.3922,41.4094,24104.0
2016-10-19 11:30:00,48.31,48.39,48.31,48.34,14800.0,41.4179,41.4865,41.4179,41.4437,14800.0
2016-10-19 12:00:00,48.35,48.41,48.32,48.4,6395.0,41.4522,41.5037,41.4265,41.4951,6395.0
2016-10-19 12:30:00,48.4,48.44,48.4,48.42,8712.0,41.4951,41.5294,41.4951,41.5122,8712.0
2016-10-19 13:00:00,48.43,48.47,48.41,48.45,11208.0,41.5208,41.5551,41.5037,41.538,11208.0
2016-10-19 13:30:00,48.44,48.45,48.41,48.43,5340.0,41.5294,41.538,41.5037,41.5208,5340.0
2016-10-19 14:00:00,48.45,48.49,48.43,48.44,12108.0,41.538,41.5723,41.5208,41.5294,12108.0
2016-10-19 14:30:00,48.43,48.43,48.4,48.43,7645.0,41.5208,41.5208,41.4951,41.5208,7645.0
2016-10-19 15:00:00,48.44,48.47,48.44,48.47,17286.0,41.5294,41.5551,41.5294,41.5551,17286.0
2016-10-19 15:30:00,48.46,48.47,48.4,48.41,138937.0,41.5465,41.5551,41.4951,41.5037,138937.0
2016-10-20 09:30:00,48.27,48.36,48.2,48.33,80611.0,41.3836,41.4608,41.3236,41.4351,80611.0
2016-10-20 10:00:00,48.33,48.42,48.26,48.28,54031.0,41.4351,41.5122,41.3751,41.3922,54031.0
2016-10-20 10:30:00,48.27,48.27,48.13,48.18,105643.0,41.3836,41.3836,41.2636,41.3065,105643.0
2016-10-20 11:00:00,48.19,48.29,48.17,48.24,73472.0,41.3151,41.4008,41.2979,41.3579,73472.0
2016-10-20 11:30:00,48.23,48.33,48.2,48.33,34220.0,41.3494,41.4351,41.3236,41.4351,34220.0
2016-10-20 12:00:00,48.34,48.38,48.32,48.34,63007.0,41.4437,41.478,41.4265,41.4437,63007.0
2016-10-20 12:30:00,48.34,48.42,48.33,48.39,31033.0,41.4437,41.5122,41.4351,41.4865,31033.0
2016-10-20 13:00:00,48.39,48.43,48.36,48.39,16628.0,41.4865,41.5208,41.4608,41.4865,16628.0
2016-10-20 13:30:00,48.39,48.41,48.23,48.28,31975.0,41.4865,41.5037,41.3494,41.3922,31975.0
2016-10-20 14:00:00,48.28,48.33,48.27,48.32,33679.0,41.3922,41.4351,41.3836,41.4265,33679.0
2016-10-20 14:30:00,48.33,48.38,48.28,48.35,62264.0,41.4351,41.478,41.3922,41.4522,62264.0
2016-10-20 15:00:00,48.34,48.38,48.3,48.31,33433.0,41.4437,41.478,41.4094,41.4179,33433.0
2016-10-20 15:30:00,48.3,48.36,48.26,48.26,208347.0,41.4094,41.4608,41.3751,41.3751,208347.0
2016-10-21 09:30:00,48.05,48.11,47.99,48.09,77016.0,41.195,41.2465,41.1436,41.2293,77016.0
2016-10-21 10:00:00,48.08,48.14,48.05,48.12,54803.0,41.2208,41.2722,41.195,41.255,54803.0
2016-10-21 10:30:00,48.12,48.18,48.12,48.15,36304.0,41.255,41.3065,41.255,41.2808,36304.0
2016-10-21 11:00:00,48.15,48.23,48.14,48.23,48709.0,41.2808,41.3494,41.2722,41.3494,48709.0
2016-10-21 11:30:00,48.22,48.28,48.18,48.25,71500.0,41.3408,41.3922,41.3065,41.3665,71500.0
2016-10-21 12:00:00,48.25,48.26,48.23,48.25,29318.0,41.3665,41.3751,41.3494,41.3665,29318.0
2016-10-21 12:30:00,48.25,48.27,48.23,48.25,75672.0,41.3665,41.3836,41.3494,41.3665,75672.0
2016-10-21 13:00:00,48.25,48.28,48.25,48.26,72768.0,41.3665,41.3922,41.3665,41.3751,72768.0
2016-10-21 13:30:00,48.25,48.31,48.23,48.31,81728.0,41.3665,41.4179,41.3494,41.4179,81728.0
2016-10-21 14:00:00,48.31,48.33,48.3,48.31,68215.0,41.4179,41.4351,41.4094,41.4179,68215.0
2016-10-21 14:30:00,48.3,48.34,48.29,48.32,21422.0,41.4094,41.4437,41.4008,41.4265,21422.0
2016-10-21 15:00:00,48.32,48.36,48.28,48.31,52018.0,41.4265,41.4608,41.3922,41.4179,52018.0
2016-10-21 15:30:00,48.31,48.39,48.3,48.35,109483.0,41.4179,41.4865,41.4094,41.4522,109483.0
2016-10-24 09:30:00,48.64,48.78,48.64,48.74,30021.0,41.7009,41.8209,41.7009,41.7866,30021.0
2016-10-24 10:00:00,48.73,48.73,48.62,48.62,16500.0,41.778,41.778,41.6837,41.6837,16500.0
2016-10-24 10:30:00,48.62,48.64,48.56,48.64,43800.0,41.6837,41.7009,41.6323,41.7009,43800.0
2016-10-24 11:00:00,48.63,48.71,48.63,48.65,60999.0,41.6923,41.7609,41.6923,41.7094,60999.0
2016-10-24 11:30:00,48.65,48.66,48.6,48.61,63400.0,41.7094,41.718,41.6666,41.6751,63400.0
2016-10-24 12:00:00,48.61,48.63,48.54,48.54,48200.0,41.6751,41.6923,41.6151,41.6151,48200.0
2016-10-24 12:30:00,48.55,48.57,48.52,48.57,21900.0,41.6237,41.6408,41.598,41.6408,21900.0
2016-10-24 13:00:00,48.58,48.61,48.58,48.61,11300.0,41.6494,41.6751,41.6494,41.6751,11300.0
2016-10-24 13:30:00,48.62,48.62,48.56,48.59,152100.0,41.6837,41.6837,41.6323,41.658,152100.0
2016-10-24 14:00:00,48.59,48.62,48.58,48.61,35200.0,41.658,41.6837,41.6494,41.6751,35200.0
2016-10-24 14:30:00,48.62,48.64,48.6,48.61,16400.0,41.6837,41.7009,41.6666,41.6751,16400.0
2016-10-24 15:00:00,48.61,48.63,48.61,48.63,32000.0,41.6751,41.6923,41.6751,41.6923,32000.0
2016-10-24 15:30:00,48.63,48.65,48.58,48.6,210600.0,41.6923,41.7094,41.6494,41.6666,210600.0
2016-10-25 09:30:00,48.68,48.68,48.51,48.6,57484.0,41.7352,41.7352,41.5894,41.6666,57484.0
2016-10-25 10:00:00,48.6,48.63,48.53,48.56,139800.0,41.6666,41.6923,41.6066,41.6323,139800.0
2016-10-25 10:30:00,48.55,48.55,48.41,48.45,127700.0,41.6237,41.6237,41.5037,41.538,127700.0
2016-10-25 11:00:00,48.46,48.52,48.44,48.52,40400.0,41.5465,41.598,41.5294,41.598,40400.0
2016-10-25 11:30:00,48.52,48.56,48.49,48.49,18000.0,41.598,41.6323,41.5723,41.5723,18000.0
2016-10-25 12:00:00,48.48,48.5,48.43,48.47,46200.0,41.5637,41.5808,41.5208,41.5551,46200.0
2016-10-25 12:30:00,48.47,48.54,48.47,48.51,13700.0,41.5551,41.6151,41.5551,41.5894,13700.0
2016-10-25 13:00:00,48.52,48.54,48.5,48.51,8000.0,41.598,41.6151,41.5808,41.5894,8000.0
2016-10-25 13:30:00,48.51,48.56,48.49,48.54,39800.0,41.5894,41.6323,41.5723,41.6151,39800.0
2016-10-25 14:00:00,48.54,48.55,48.5,48.51,10600.0,41.6151,41.6237,41.5808,41.5894,10600.0
2016-10-25 14:30:00,48.5,48.5,48.45,48.45,5400.0,41.5808,41.5808,41.538,41.538,5400.0
2016-10-25 15:00:00,48.44,48.45,48.41,48.44,16200.0,41.5294,41.538,41.5037,41.5294,16200.0
2016-10-25 15:30:00,48.43,48.44,48.37,48.4,265400.0,41.5208,41.5294,41.4694,41.4951,265400.0
2016-10-26 09:30:00,48.03,48.03,47.86,47.88,71902.0,41.1779,41.1779,41.0321,41.0493,71902.0
2016-10-26 10:00:00,47.89,47.98,47.86,47.91,42122.0,41.0579,41.135,41.0321,41.075,42122.0
2016-10-26 10:30:00,47.92,48.16,47.91,48.15,80755.0,41.0836,41.2893,41.075,41.2808,80755.0
2016-10-26 11:00:00,48.14,48.18,48.1,48.15,75810.0,41.2722,41.3065,41.2379,41.2808,75810.0
2016-10-26 11:30:00,48.16,48.17,48.04,48.05,13479.0,41.2893,41.2979,41.1865,41.195,13479.0
2016-10-26 12:00:00,48.05,48.07,48.04,48.05,9148.0,41.195,41.2122,41.1865,41.195,9148.0
2016-10-26 12:30:00,48.04,48.04,48.0,48.0,11820.0,41.1865,41.1865,41.1522,41.1522,11820.0
2016-10-26 13:00:00,47.99,48.0,47.9,47.93,13315.0,41.1436,41.1522,41.0664,41.0921,13315.0
2016-10-26 13:30:00,47.93,47.94,47.82,47.86,35190.0,41.0921,41.1007,40.9978,41.0321,35190.0
2016-10-26 14:00:00,47.86,47.95,47.8,47.91,35583.0,41.0321,41.1093,40.9807,41.075,35583.0
2016-10-26 14:30:00,47.9,47.95,47.89,47.94,28276.0,41.0664,41.1093,41.0579,41.1007,28276.0
2016-10-26 15:00:00,47.94,47.96,47.91,47.94,14226.0,41.1007,41.1179,41.075,41.1007,14226.0
2016-10-26 15:30:00,47.94,47.94,47.87,47.93,368943.0,41.1007,41.1007,41.0407,41.0921,368943.0
2016-10-27 09:30:00,47.71,47.82,47.71,47.76,24651.0,40.9035,40.9978,40.9035,40.9464,24651.0
2016-10-27 10:00:00,47.76,47.76,47.52,47.58,43018.0,40.9464,40.9464,40.7406,40.7921,43018.0
2016-10-27 10:30:00,47.57,47.59,47.49,47.49,26746.0,40.7835,40.8007,40.7149,40.7149,26746.0
2016-10-27 11:00:00,47.49,47.63,47.49,47.6,48919.0,40.7149,40.8349,40.7149,40.8092,48919.0
2016-10-27 11:30:00,47.6,47.69,47.57,47.68,20406.0,40.8092,40.8864,40.7835,40.8778,20406.0
2016-10-27 12:00:00,47.68,47.69,47.63,47.65,41814.0,40.8778,40.8864,40.8349,40.8521,41814.0
2016-10-27 12:30:00,47.64,47.64,47.54,47.61,17483.0,40.8435,40.8435,40.7578,40.8178,17483.0
2016-10-27 13:00:00,47.61,47.66,47.56,47.66,18899.0,40.8178,40.8607,40.7749,40.8607,18899.0
2016-10-27 13:30:00,47.67,47.7,47.64,47.65,24638.0,40.8692,40.895,40.8435,40.8521,24638.0
2016-10-27 14:00:00,47.65,47.69,47.6,47.64,75067.0,40.8521,40.8864,40.8092,40.8435,75067.0
2016-10-27 14:30:00,47.63,47.65,47.54,47.57,35645.0,40.8349,40.8521,40.7578,40.7835,35645.0
2016-10-27 15:00:00,47.58,47.58,47.46,47.5,72395.0,40.7921,40.7921,40.6892,40.7235,72395.0
2016-10-27 15:30:00,47.5,47.54,47.48,47.54,34808.0,40.7235,40.7578,40.7063,40.7578,34808.0
2016-10-28 09:30:00,47.34,47.47,47.22,47.37,198484.0,40.5863,40.6978,40.4834,40.612,198484.0
2016-10-28 10:00:00,47.38,47.4,47.29,47.35,35750.0,40.6206,40.6378,40.5435,40.5949,35750.0
2016-10-28 10:30:00,47.35,47.5,47.35,47.43,35534.0,40.5949,40.7235,40.5949,40.6635,35534.0
2016-10-28 11:00:00,47.44,47.47,47.4,47.41,19836.0,40.6721,40.6978,40.6378,40.6463,19836.0
2016-10-28 11:30:00,47.42,47.45,47.38,47.42,65538.0,40.6549,40.6806,40.6206,40.6549,65538.0
2016-10-28 12:00:00,47.42,47.48,47.4,47.46,12677.0,40.6549,40.7063,40.6378,40.6892,12677.0
2016-10-28 12:30:00,47.46,47.46,47.43,47.43,5464.0,40.6892,40.6892,40.6635,40.6635,5464.0
2016-10-28 13:00:00,47.44,47.45,47.16,47.2,141183.0,40.6721,40.6806,40.432,40.4663,141183.0
2016-10-28 13:30:00,47.19,47.19,46.97,46.98,149520.0,40.4577,40.4577,40.2691,40.2777,149520.0
2016-10-28 14:00:00,46.98,47.16,46.92,47.13,73926.0,40.2777,40.432,40.2262,40.4063,73926.0
2016-10-28 14:30:00,47.14,47.22,47.07,47.19,53756.0,40.4149,40.4834,40.3548,40.4577,53756.0
2016-10-28 15:00:00,47.18,47.21,47.07,47.2,30280.0,40.4491,40.4749,40.3548,40.4663,30280.0
2016-10-28 15:30:00,47.18,47.18,47.04,47.11,304639.0,40.4491,40.4491,40.3291,40.3891,304639.0
2016-10-31 09:30:00,47.19,47.25,47.14,47.15,64923.0,40.4577,40.5092,40.4149,40.4234,64923.0
2016-10-31 10:00:00,47.14,47.23,47.13,47.21,22707.0,40.4149,40.492,40.4063,40.4749,22707.0
2016-10-31 10:30:00,47.2,47.2,47.05,47.12,37738.0,40.4663,40.4663,40.3377,40.3977,37738.0
2016-10-31 11:00:00,47.12,47.19,47.1,47.19,35437.0,40.3977,40.4577,40.3806,40.4577,35437.0
2016-10-31 11:30:00,47.19,47.24,47.17,47.23,62895.0,40.4577,40.5006,40.4406,40.492,62895.0
2016-10-31 12:00:00,47.23,47.24,47.16,47.19,343261.0,40.492,40.5006,40.432,40.4577,343261.0
2016-10-31 12:30:00,47.2,47.22,47.17,47.17,63841.0,40.4663,40.4834,40.4406,40.4406,63841.0
2016-10-31 13:00:00,47.18,47.18,47.1,47.11,18498.0,40.4491,40.4491,40.3806,40.3891,18498.0
2016-10-31 13:30:00,47.12,47.17,47.1,47.11,14403.0,40.3977,40.4406,40.3806,40.3891,14403.0
2016-10-31 14:00:00,47.12,47.13,47.06,47.06,21060.0,40.3977,40.4063,40.3463,40.3463,21060.0
2016-10-31 14:30:00,47.07,47.08,47.05,47.07,66464.0,40.3548,40.3634,40.3377,40.3548,66464.0
2016-10-31 15:00:00,47.05,47.09,47.03,47.06,66422.0,40.3377,40.372,40.3205,40.3463,66422.0
2016-10-31 15:30:00,47.07,47.1,47.03,47.06,83159.0,40.3548,40.3806,40.3205,40.3463,83159.0
2016-11-01 09:30:00,47.59,47.59,47.36,47.37,142630.0,40.8007,40.8007,40.6035,40.612,142630.0
2016-11-01 10:00:00,47.37,47.39,47.28,47.28,107365.0,40.612,40.6292,40.5349,40.5349,107365.0
2016-11-01 10:30:00,47.28,47.33,47.18,47.3,64099.0,40.5349,40.5777,40.4491,40.552,64099.0
2016-11-01 11:00:00,47.29,47.32,47.26,47.29,35508.0,40.5435,40.5692,40.5177,40.5435,35508.0
2016-11-01 11:30:00,47.28,47.28,47.15,47.16,42246.0,40.5349,40.5349,40.4234,40.432,42246.0
2016-11-01 12:00:00,47.17,47.21,46.99,46.99,74586.0,40.4406,40.4749,40.2863,40.2863,74586.0
2016-11-01 12:30:00,46.98,47.04,46.94,47.0,40396.0,40.2777,40.3291,40.2434,40.2948,40396.0
2016-11-01 13:00:00,47.01,47.03,46.92,46.97,23808.0,40.3034,40.3205,40.2262,40.2691,23808.0
2016-11-01 13:30:00,46.98,46.99,46.8,46.82,40923.0,40.2777,40.2863,40.1234,40.1405,40923.0
2016-11-01 14:00:00,46.82,46.91,46.65,46.89,58881.0,40.1405,40.2177,39.9948,40.2005,58881.0
2016-11-01 14:30:00,46.87,46.98,46.84,46.84,98891.0,40.1834,40.2777,40.1577,40.1577,98891.0
2016-11-01 15:00:00,46.83,46.93,46.81,46.93,138660.0,40.1491,40.2348,40.1319,40.2348,138660.0
2016-11-01 15:30:00,46.95,47.09,46.93,47.04,184416.0,40.252,40.372,40.2348,40.3291,184416.0
2016-11-02 09:30:00,46.98,47.0,46.8,46.97,114343.0,40.2777,40.2948,40.1234,40.2691,114343.0
2016-11-02 10:00:00,46.97,47.03,46.79,46.81,92547.0,40.2691,40.3205,40.1148,40.1319,92547.0
2016-11-02 10:30:00,46.81,46.81,46.61,46.62,62959.0,40.1319,40.1319,39.9605,39.969,62959.0
2016-11-02 11:00:00,46.63,46.68,46.6,46.63,67754.0,39.9776,40.0205,39.9519,39.9776,67754.0
2016-11-02 11:30:00,46.62,46.63,46.49,46.51,92231.0,39.969,39.9776,39.8576,39.8747,92231.0
2016-11-02 12:00:00,46.49,46.51,46.36,46.38,157939.0,39.8576,39.8747,39.7461,39.7633,157939.0
2016-11-02 12:30:00,46.38,46.38,46.26,46.29,126109.0,39.7633,39.7633,39.6604,39.6861,126109.0
2016-11-02 13:00:00,46.29,46.31,46.06,46.22,200044.0,39.6861,39.7033,39.4889,39.6261,200044.0
2016-11-02 13:30:00,46.21,46.32,46.13,46.29,30969.0,39.6175,39.7118,39.5489,39.6861,30969.0
2016-11-02 14:00:00,46.27,46.41,46.13,46.37,76200.0,39.669,39.789,39.5489,39.7547,76200.0
2016-11-02 14:30:00,46.36,46.42,46.29,46.32,106989.0,39.7461,39.7976,39.6861,39.7118,106989.0
2016-11-02 15:00:00,46.32,46.41,46.29,46.39,95708.0,39.7118,39.789,39.6861,39.7719,95708.0
2016-11-02 15:30:00,46.4,46.42,46.27,46.34,129591.0,39.7804,39.7976,39.669,39.729,129591.0
2016-11-03 09:30:00,46.37,46.46,46.3,46.3,38027.0,39.7547,39.8319,39.6947,39.6947,38027.0
2016-11-03 10:00:00,46.3,46.38,46.24,46.37,175973.0,39.6947,39.7633,39.6433,39.7547,175973.0
2016-11-03 10:30:00,46.37,46.46,46.32,46.39,182491.0,39.7547,39.8319,39.7118,39.7719,182491.0
2016-11-03 11:00:00,46.39,46.43,46.35,46.42,221033.0,39.7719,39.8061,39.7376,39.7976,221033.0
2016-11-03 11:30:00,46.42,46.48,46.4,46.42,174655.0,39.7976,39.849,39.7804,39.7976,174655.0
2016-11-03 12:00:00,46.41,46.43,46.3,46.33,118875.0,39.789,39.8061,39.6947,39.7204,118875.0
2016-11-03 12:30:00,46.32,46.35,46.23,46.32,112442.0,39.7118,39.7376,39.6347,39.7118,112442.0
2016-11-03 13:00:00,46.32,46.37,46.27,46.36,103925.0,39.7118,39.7547,39.669,39.7461,103925.0
2016-11-03 13:30:00,46.35,46.36,46.27,46.3,111161.0,39.7376,39.7461,39.669,39.6947,111161.0
2016-11-03 14:00:00,46.3,46.33,46.2,46.21,55758.0,39.6947,39.7204,39.609,39.6175,55758.0
2016-11-03 14:30:00,46.21,46.24,46.17,46.24,40988.0,39.6175,39.6433,39.5832,39.6433,40988.0
2016-11-03 15:00:00,46.23,46.23,46.16,46.2,32911.0,39.6347,39.6347,39.5747,39.609,32911.0
2016-11-03 15:30:00,46.19,46.24,46.1,46.24,99845.0,39.6004,39.6433,39.5232,39.6433,99845.0
2016-11-04 09:30:00,45.96,45.96,45.79,45.87,459192.0,39.4032,39.4032,39.2574,39.326,459192.0
2016-11-04 10:00:00,45.87,45.92,45.82,45.88,157861.0,39.326,39.3689,39.2832,39.3346,157861.0
2016-11-04 10:30:00,45.87,45.96,45.85,45.94,122004.0,39.326,39.4032,39.3089,39.386,122004.0
2016-11-04 11:00:00,45.94,46.04,45.94,46.02,348812.0,39.386,39.4718,39.386,39.4546,348812.0
2016-11-04 11:30:00,46.01,46.01,45.9,45.94,89784.0,39.4461,39.4461,39.3518,39.386,89784.0
2016-11-04 12:00:00,45.94,46.08,45.93,46.01,169388.0,39.386,39.5061,39.3775,39.4461,169388.0
2016-11-04 12:30:00,46.02,46.04,45.98,46.0,21427.0,39.4546,39.4718,39.4203,39.4375,21427.0
2016-11-04 13:00:00,46.0,46.02,45.94,45.96,110850.0,39.4375,39.4546,39.386,39.4032,110850.0
2016-11-04 13:30:00,45.96,45.98,45.92,45.93,33024.0,39.4032,39.4203,39.3689,39.3775,33024.0
2016-11-04 14:00:00,45.93,45.93,45.86,45.89,56976.0,39.3775,39.3775,39.3175,39.3432,56976.0
2016-11-04 14:30:00,45.89,45.89,45.82,45.85,34685.0,39.3432,39.3432,39.2832,39.3089,34685.0
2016-11-04 15:00:00,45.85,45.85,45.76,45.82,57060.0,39.3089,39.3089,39.2317,39.2832,57060.0
2016-11-04 15:30:00,45.82,45.88,45.75,45.83,181155.0,39.2832,39.3346,39.2232,39.2917,181155.0
2016-11-07 09:30:00,46.91,47.28,46.91,47.2,196109.0,40.2177,40.5349,40.2177,40.4663,196109.0
2016-11-07 10:00:00,47.21,47.24,47.16,47.2,76244.0,40.4749,40.5006,40.432,40.4663,76244.0
2016-11-07 10:30:00,47.2,47.3,47.19,47.3,72159.0,40.4663,40.552,40.4577,40.552,72159.0
2016-11-07 11:00:00,47.3,47.4,47.28,47.38,558584.0,40.552,40.6378,40.5349,40.6206,558584.0
2016-11-07 11:30:00,47.38,47.5,47.38,47.48,485268.0,40.6206,40.7235,40.6206,40.7063,485268.0
2016-11-07 12:00:00,47.48,47.52,47.4,47.41,212732.0,40.7063,40.7406,40.6378,40.6463,212732.0
2016-11-07 12:30:00,47.41,47.42,47.34,47.42,88636.0,40.6463,40.6549,40.5863,40.6549,88636.0
2016-11-07 13:00:00,47.42,47.44,47.39,47.41,376206.0,40.6549,40.6721,40.6292,40.6463,376206.0
2016-11-07 13:30:00,47.42,47.47,47.41,47.46,72216.0,40.6549,40.6978,40.6463,40.6892,72216.0
2016-11-07 14:00:00,47.46,47.46,47.39,47.41,50516.0,40.6892,40.6892,40.6292,40.6463,50516.0
2016-11-07 14:30:00,47.41,47.43,47.33,47.34,134929.0,40.6463,40.6635,40.5777,40.5863,134929.0
2016-11-07 15:00:00,47.35,47.35,47.29,47.3,58120.0,40.5949,40.5949,40.5435,40.552,58120.0
2016-11-07 15:30:00,47.29,47.39,47.26,47.3,213866.0,40.5435,40.6292,40.5177,40.552,213866.0
2016-11-08 09:30:00,47.04,47.14,46.98,47.01,150136.0,40.3291,40.4149,40.2777,40.3034,150136.0
2016-11-08 10:00:00,47.0,47.04,46.96,47.03,39642.0,40.2948,40.3291,40.2605,40.3205,39642.0
2016-11-08 10:30:00,47.03,47.17,47.03,47.17,21571.0,40.3205,40.4406,40.3205,40.4406,21571.0
2016-11-08 11:00:00,47.17,47.5,47.17,47.48,221432.0,40.4406,40.7235,40.4406,40.7063,221432.0
2016-11-08 11:30:00,47.48,47.64,47.47,47.63,157631.0,40.7063,40.8435,40.6978,40.8349,157631.0
2016-11-08 12:00:00,47.63,47.86,47.61,47.82,219424.0,40.8349,41.0321,40.8178,40.9978,219424.0
2016-11-08 12:30:00,47.81,47.83,47.73,47.82,76786.0,40.9893,41.0064,40.9207,40.9978,76786.0
2016-11-08 13:00:00,47.83,47.84,47.68,47.78,79165.0,41.0064,41.015,40.8778,40.9635,79165.0
2016-11-08 13:30:00,47.77,47.84,47.76,47.77,60015.0,40.955,41.015,40.9464,40.955,60015.0
2016-11-08 14:00:00,47.77,47.77,47.64,47.69,119115.0,40.955,40.955,40.8435,40.8864,119115.0
2016-11-08 14:30:00,47.68,47.68,47.58,47.67,65511.0,40.8778,40.8778,40.7921,40.8692,65511.0
2016-11-08 15:00:00,47.65,47.79,47.65,47.73,61728.0,40.8521,40.9721,40.8521,40.9207,61728.0
2016-11-08 15:30:00,47.74,47.8,47.53,47.58,129691.0,40.9293,40.9807,40.7492,40.7921,129691.0
2016-11-09 09:30:00,46.39,46.73,46.34,46.68,484147.0,39.7719,40.0633,39.729,40.0205,484147.0
2016-11-09 10:00:00,46.66,46.68,46.41,46.5,296596.0,40.0033,40.0205,39.789,39.8662,296596.0
2016-11-09 10:30:00,46.47,46.58,46.4,46.55,123758.0,39.8404,39.9347,39.7804,39.909,123758.0
2016-11-09 11:00:00,46.56,46.71,46.53,46.65,141263.0,39.9176,40.0462,39.8919,39.9948,141263.0
2016-11-09 11:30:00,46.66,46.94,46.66,46.79,220570.0,40.0033,40.2434,40.0033,40.1148,220570.0
2016-11-09 12:00:00,46.8,46.81,46.65,46.75,245125.0,40.1234,40.1319,39.9948,40.0805,245125.0
2016-11-09 12:30:00,46.75,46.8,46.55,46.55,436527.0,40.0805,40.1234,39.909,39.909,436527.0
2016-11-09 13:00:00,46.55,46.58,46.25,46.3,310556.0,39.909,39.9347,39.6518,39.6947,310556.0
2016-11-09 13:30:00,46.29,46.36,46.27,46.28,152936.0,39.6861,39.7461,39.669,39.6775,152936.0
2016-11-09 14:00:00,46.28,46.42,46.27,46.37,92782.0,39.6775,39.7976,39.669,39.7547,92782.0
2016-11-09 14:30:00,46.38,46.5,46.34,46.36,240368.0,39.7633,39.8662,39.729,39.7461,240368.0
2016-11-09 15:00:00,46.36,46.4,46.34,46.34,189345.0,39.7461,39.7804,39.729,39.729,189345.0
2016-11-09 15:30:00,46.33,46.58,46.31,46.41,759215.0,39.7204,39.9347,39.7033,39.789,759215.0
2016-11-10 09:30:00,46.52,46.57,46.0,46.01,313981.0,39.8833,39.9262,39.4375,39.4461,313981.0
2016-11-10 10:00:00,46.02,46.08,45.61,45.61,277062.0,39.4546,39.5061,39.1031,39.1031,277062.0
2016-11-10 10:30:00,45.62,45.75,45.41,45.42,213631.0,39.1117,39.2232,38.9317,38.9402,213631.0
2016-11-10 11:00:00,45.41,45.84,45.38,45.78,148834.0,38.9317,39.3003,38.9059,39.2489,148834.0
2016-11-10 11:30:00,45.78,45.85,45.53,45.57,157688.0,39.2489,39.3089,39.0345,39.0688,157688.0
2016-11-10 12:00:00,45.57,45.69,45.52,45.6,100820.0,39.0688,39.1717,39.026,39.0946,100820.0
2016-11-10 12:30:00,45.59,45.63,45.44,45.62,76952.0,39.086,39.1203,38.9574,39.1117,76952.0
2016-11-10 13:00:00,45.64,45.71,45.54,45.58,97028.0,39.1288,39.1889,39.0431,39.0774,97028.0
2016-11-10 13:30:00,45.6,45.76,45.51,45.72,131766.0,39.0946,39.2317,39.0174,39.1974,131766.0
2016-11-10 14:00:00,45.74,45.8,45.65,45.75,39949.0,39.2146,39.266,39.1374,39.2232,39949.0
2016-11-10 14:30:00,45.76,45.8,45.66,45.68,44665.0,39.2317,39.266,39.146,39.1631,44665.0
2016-11-10 15:00:00,45.69,45.72,45.61,45.63,35556.0,39.1717,39.1974,39.1031,39.1203,35556.0
2016-11-10 15:30:00,45.62,45.79,45.53,45.77,315618.0,39.1117,39.2574,39.0345,39.2403,315618.0
2016-11-11 09:30:00,45.0,45.07,44.73,44.74,173850.0,38.5802,38.6402,38.3487,38.3572,173850.0
2016-11-11 10:00:00,44.75,44.95,44.72,44.78,288321.0,38.3658,38.5373,38.3401,38.3915,288321.0
2016-11-11 10:30:00,44.78,44.88,44.72,44.77,347887.0,38.3915,38.4773,38.3401,38.383,347887.0
2016-11-11 11:00:00,44.74,44.82,44.62,44.81,67728.0,38.3572,38.4258,38.2544,38.4173,67728.0
2016-11-11 11:30:00,44.82,45.13,44.81,45.1,235702.0,38.4258,38.6916,38.4173,38.6659,235702.0
2016-11-11 12:00:00,45.12,45.44,45.1,45.32,244320.0,38.683,38.9574,38.6659,38.8545,244320.0
2016-11-11 12:30:00,45.32,45.44,45.2,45.2,131936.0,38.8545,38.9574,38.7516,38.7516,131936.0
2016-11-11 13:00:00,45.2,45.29,45.18,45.23,33458.0,38.7516,38.8288,38.7345,38.7773,33458.0
2016-11-11 13:30:00,45.24,45.25,45.05,45.06,33456.0,38.7859,38.7945,38.623,38.6316,33456.0
2016-11-11 14:00:00,45.06,45.15,45.03,45.09,11542.0,38.6316,38.7088,38.6059,38.6573,11542.0
2016-11-11 14:30:00,45.08,45.1,44.99,45.0,56889.0,38.6487,38.6659,38.5716,38.5802,56889.0
2016-11-11 15:00:00,45.0,45.14,45.0,45.1,54583.0,38.5802,38.7002,38.5802,38.6659,54583.0
2016-11-11 15:30:00,45.1,45.32,45.1,45.27,184899.0,38.6659,38.8545,38.6659,38.8116,184899.0
2016-11-14 09:30:00,44.97,45.09,44.72,44.81,360104.0,38.5544,38.6573,38.3401,38.4173,360104.0
2016-11-14 10:00:00,44.81,44.97,44.8,44.94,148247.0,38.4173,38.5544,38.4087,38.5287,148247.0
2016-11-14 10:30:00,44.93,44.98,44.66,44.66,208023.0,38.5201,38.563,38.2887,38.2887,208023.0
2016-11-14 11:00:00,44.66,44.66,44.5,44.51,76893.0,38.2887,38.2887,38.1515,38.1601,76893.0
2016-11-14 11:30:00,44.49,44.53,44.36,44.46,143707.0,38.1429,38.1772,38.0315,38.1172,143707.0
2016-11-14 12:00:00,44.47,44.49,44.32,44.34,38628.0,38.1258,38.1429,37.9972,38.0143,38628.0
2016-11-14 12:30:00,44.34,44.44,44.32,44.42,260511.0,38.0143,38.1,37.9972,38.0829,260511.0
2016-11-14 13:00:00,44.43,44.55,44.38,44.53,228729.0,38.0915,38.1944,38.0486,38.1772,228729.0
2016-11-14 13:30:00,44.55,44.62,44.42,44.43,71303.0,38.1944,38.2544,38.0829,38.0915,71303.0
2016-11-14 14:00:00,44.43,44.5,44.42,44.43,121877.0,38.0915,38.1515,38.0829,38.0915,121877.0
2016-11-14 14:30:00,44.43,44.62,44.37,44.62,341074.0,38.0915,38.2544,38.04,38.2544,341074.0
2016-11-14 15:00:00,44.61,44.64,44.52,44.53,61585.0,38.2458,38.2715,38.1686,38.1772,61585.0
2016-11-14 15:30:00,44.54,44.64,44.5,44.64,178440.0,38.1858,38.2715,38.1515,38.2715,178440.0
2016-11-15 09:30:00,44.9,45.17,44.9,45.17,262594.0,38.4944,38.7259,38.4944,38.7259,262594.0
2016-11-15 10:00:00,45.17,45.41,45.17,45.29,328219.0,38.7259,38.9317,38.7259,38.8288,328219.0
2016-11-15 10:30:00,45.29,45.29,45.15,45.22,125621.0,38.8288,38.8288,38.7088,38.7688,125621.0
2016-11-15 11:00:00,45.21,45.29,45.19,45.21,443331.0,38.7602,38.8288,38.743,38.7602,443331.0
2016-11-15 11:30:00,45.22,45.35,45.2,45.34,196906.0,38.7688,38.8802,38.7516,38.8716,196906.0
2016-11-15 12:00:00,45.33,45.41,45.3,45.36,345007.0,38.8631,38.9317,38.8374,38.8888,345007.0
2016-11-15 12:30:00,45.36,45.36,45.25,45.31,296666.0,38.8888,38.8888,38.7945,38.8459,296666.0
2016-11-15 13:00:00,45.32,45.41,45.31,45.4,284484.0,38.8545,38.9317,38.8459,38.9231,284484.0
2016-11-15 13:30:00,45.4,45.56,45.39,45.55,344270.0,38.9231,39.0603,38.9145,39.0517,344270.0
2016-11-15 14:00:00,45.55,45.61,45.42,45.55,463097.0,39.0517,39.1031,38.9402,39.0517,463097.0
2016-11-15 14:30:00,45.55,45.65,45.55,45.63,368187.0,39.0517,39.1374,39.0517,39.1203,368187.0
2016-11-15 15:00:00,45.63,45.63,45.44,45.45,47458.0,39.1203,39.1203,38.9574,38.966,47458.0
2016-11-15 15:30:00,45.45,45.49,45.39,45.46,301951.0,38.966,39.0002,38.9145,38.9745,301951.0
2016-11-16 09:30:00,45.0,45.25,44.9,45.06,249459.0,38.5802,38.7945,38.4944,38.6316,249459.0
2016-11-16 10:00:00,45.06,45.21,45.04,45.13,171464.0,38.6316,38.7602,38.6144,38.6916,171464.0
2016-11-16 10:30:00,45.13,45.28,45.09,45.2,290005.0,38.6916,38.8202,38.6573,38.7516,290005.0
2016-11-16 11:00:00,45.2,45.22,45.09,45.13,128696.0,38.7516,38.7688,38.6573,38.6916,128696.0
2016-11-16 11:30:00,45.13,45.14,44.99,45.05,111400.0,38.6916,38.7002,38.5716,38.623,111400.0
2016-11-16 12:00:00,45.04,45.06,44.96,45.03,188359.0,38.6144,38.6316,38.5459,38.6059,188359.0
2016-11-16 12:30:00,45.03,45.05,44.99,45.02,68444.0,38.6059,38.623,38.5716,38.5973,68444.0
2016-11-16 13:00:00,45.01,45.02,44.93,44.99,72820.0,38.5887,38.5973,38.5201,38.5716,72820.0
2016-11-16 13:30:00,45.0,45.0,44.95,44.97,72536.0,38.5802,38.5802,38.5373,38.5544,72536.0
2016-11-16 14:00:00,44.97,45.0,44.95,44.96,24074.0,38.5544,38.5802,38.5373,38.5459,24074.0
2016-11-16 14:30:00,44.96,45.05,44.95,45.04,77302.0,38.5459,38.623,38.5373,38.6144,77302.0
2016-11-16 15:00:00,45.04,45.09,45.03,45.03,76813.0,38.6144,38.6573,38.6059,38.6059,76813.0
2016-11-16 15:30:00,45.04,45.11,45.0,45.06,125366.0,38.6144,38.6745,38.5802,38.6316,125366.0
2016-11-17 09:30:00,45.31,45.46,45.27,45.41,295944.0,38.8459,38.9745,38.8116,38.9317,295944.0
2016-11-17 10:00:00,45.41,45.47,45.36,45.41,240687.0,38.9317,38.9831,38.8888,38.9317,240687.0
2016-11-17 10:30:00,45.41,45.43,45.34,45.34,392821.0,38.9317,38.9488,38.8716,38.8716,392821.0
2016-11-17 11:00:00,45.34,45.4,45.31,45.38,260858.0,38.8716,38.9231,38.8459,38.9059,260858.0
2016-11-17 11:30:00,45.37,45.47,45.35,45.44,189781.0,38.8974,38.9831,38.8802,38.9574,189781.0
2016-11-17 12:00:00,45.43,45.49,45.43,45.47,87492.0,38.9488,39.0002,38.9488,38.9831,87492.0
2016-11-17 12:30:00,45.48,45.48,45.38,45.4,33114.0,38.9917,38.9917,38.9059,38.9231,33114.0
2016-11-17 13:00:00,45.4,45.42,45.34,45.36,168717.0,38.9231,38.9402,38.8716,38.8888,168717.0
2016-11-17 13:30:00,45.37,45.38,45.29,45.29,140612.0,38.8974,38.9059,38.8288,38.8288,140612.0
2016-11-17 14:00:00,45.29,45.32,45.24,45.27,35607.0,38.8288,38.8545,38.7859,38.8116,35607.0
2016-11-17 14:30:00,45.27,45.3,45.24,45.27,56172.0,38.8116,38.8374,38.7859,38.8116,56172.0
2016-11-17 15:00:00,45.28,45.3,45.22,45.28,54343.0,38.8202,38.8374,38.7688,38.8202,54343.0
2016-11-17 15:30:00,45.28,45.38,45.26,45.36,102723.0,38.8202,38.9059,38.8031,38.8888,102723.0
2016-11-18 09:30:00,45.44,45.5,45.38,45.38,21870.0,38.9574,39.0088,38.9059,38.9059,21870.0
2016-11-18 10:00:00,45.38,45.41,45.25,45.3,64433.0,38.9059,38.9317,38.7945,38.8374,64433.0
2016-11-18 10:30:00,45.3,45.3,45.11,45.15,59501.0,38.8374,38.8374,38.6745,38.7088,59501.0
2016-11-18 11:00:00,45.16,45.23,45.14,45.16,18600.0,38.7173,38.7773,38.7002,38.7173,18600.0
2016-11-18 11:30:00,45.16,45.23,45.14,45.23,31050.0,38.7173,38.7773,38.7002,38.7773,31050.0
2016-11-18 12:00:00,45.23,45.26,45.22,45.24,23269.0,38.7773,38.8031,38.7688,38.7859,23269.0
2016-11-18 12:30:00,45.24,45.34,45.24,45.33,36219.0,38.7859,38.8716,38.7859,38.8631,36219.0
2016-11-18 13:00:00,45.34,45.38,45.32,45.36,14750.0,38.8716,38.9059,38.8545,38.8888,14750.0
2016-11-18 13:30:00,45.37,45.37,45.33,45.33,26482.0,38.8974,38.8974,38.8631,38.8631,26482.0
2016-11-18 14:00:00,45.34,45.35,45.31,45.32,19484.0,38.8716,38.8802,38.8459,38.8545,19484.0
2016-11-18 14:30:00,45.32,45.36,45.32,45.34,28176.0,38.8545,38.8888,38.8545,38.8716,28176.0
2016-11-18 15:00:00,45.34,45.37,45.31,45.37,56475.0,38.8716,38.8974,38.8459,38.8974,56475.0
2016-11-18 15:30:00,45.36,45.38,45.29,45.3,77640.0,38.8888,38.9059,38.8288,38.8374,77640.0
2016-11-21 09:30:00,45.54,45.71,45.48,45.68,153348.0,39.0431,39.1889,38.9917,39.1631,153348.0
2016-11-21 10:00:00,45.68,45.72,45.5,45.54,53514.0,39.1631,39.1974,39.0088,39.0431,53514.0
2016-11-21 10:30:00,45.55,45.6,45.52,45.57,96803.0,39.0517,39.0946,39.026,39.0688,96803.0
2016-11-21 11:00:00,45.57,45.63,45.54,45.54,46753.0,39.0688,39.1203,39.0431,39.0431,46753.0
2016-11-21 11:30:00,45.54,45.55,45.5,45.54,37706.0,39.0431,39.0517,39.0088,39.0431,37706.0
2016-11-21 12:00:00,45.54,45.54,45.5,45.52,22839.0,39.0431,39.0431,39.0088,39.026,22839.0
2016-11-21 12:30:00,45.53,45.59,45.51,45.56,37114.0,39.0345,39.086,39.0174,39.0603,37114.0
2016-11-21 13:00:00,45.56,45.58,45.53,45.54,35464.0,39.0603,39.0774,39.0345,39.0431,35464.0
2016-11-21 13:30:00,45.53,45.56,45.51,45.54,30918.0,39.0345,39.0603,39.0174,39.0431,30918.0
2016-11-21 14:00:00,45.53,45.55,45.51,45.52,27474.0,39.0345,39.0517,39.0174,39.026,27474.0
2016-11-21 14:30:00,45.52,45.58,45.51,45.56,32849.0,39.026,39.0774,39.0174,39.0603,32849.0
2016-11-21 15:00:00,45.55,45.59,45.55,45.57,20459.0,39.0517,39.086,39.0517,39.0688,20459.0
2016-11-21 15:30:00,45.56,45.65,45.56,45.6,111785.0,39.0603,39.1374,39.0603,39.0946,111785.0
2016-11-22 09:30:00,46.24,46.24,46.1,46.15,130821.0,39.6433,39.6433,39.5232,39.5661,130821.0
2016-11-22 10:00:00,46.15,46.18,46.06,46.1,79212.0,39.5661,39.5918,39.4889,39.5232,79212.0
2016-11-22 10:30:00,46.09,46.13,46.01,46.09,106921.0,39.5147,39.5489,39.4461,39.5147,106921.0
2016-11-22 11:00:00,46.09,46.09,45.99,45.99,67910.0,39.5147,39.5147,39.4289,39.4289,67910.0
2016-11-22 11:30:00,45.99,46.01,45.94,45.98,64094.0,39.4289,39.4461,39.386,39.4203,64094.0
2016-11-22 12:00:00,45.98,46.08,45.93,46.07,45925.0,39.4203,39.5061,39.3775,39.4975,45925.0
2016-11-22 12:30:00,46.07,46.09,46.06,46.07,30604.0,39.4975,39.5147,39.4889,39.4975,30604.0
2016-11-22 13:00:00,46.07,46.12,46.06,46.09,78408.0,39.4975,39.5404,39.4889,39.5147,78408.0
2016-11-22 13:30:00,46.09,46.11,46.06,46.06,40323.0,39.5147,39.5318,39.4889,39.4889,40323.0
2016-11-22 14:00:00,46.07,46.1,46.04,46.09,42026.0,39.4975,39.5232,39.4718,39.5147,42026.0
2016-11-22 14:30:00,46.09,46.15,46.08,46.1,113289.0,39.5147,39.5661,39.5061,39.5232,113289.0
2016-11-22 15:00:00,46.1,46.13,46.1,46.12,77268.0,39.5232,39.5489,39.5232,39.5404,77268.0
2016-11-22 15:30:00,46.12,46.14,46.08,46.09,155181.0,39.5404,39.5575,39.5061,39.5147,155181.0
2016-11-23 09:30:00,45.77,45.77,45.62,45.69,211179.0,39.2403,39.2403,39.1117,39.1717,211179.0
2016-11-23 10:00:00,45.69,45.84,45.69,45.84,32609.0,39.1717,39.3003,39.1717,39.3003,32609.0
2016-11-23 10:30:00,45.85,45.87,45.8,45.83,36479.0,39.3089,39.326,39.266,39.2917,36479.0
2016-11-23 11:00:00,45.84,45.84,45.77,45.78,87899.0,39.3003,39.3003,39.2403,39.2489,87899.0
2016-11-23 11:30:00,45.77,45.89,45.77,45.89,71126.0,39.2403,39.3432,39.2403,39.3432,71126.0
2016-11-23 12:00:00,45.88,45.92,45.86,45.88,38271.0,39.3346,39.3689,39.3175,39.3346,38271.0
2016-11-23 12:30:00,45.89,45.93,45.86,45.88,5600.0,39.3432,39.3775,39.3175,39.3346,5600.0
2016-11-23 13:00:00,45.88,45.9,45.84,45.84,39392.0,39.3346,39.3518,39.3003,39.3003,39392.0
2016-11-23 13:30:00,45.84,45.87,45.79,45.8,10208.0,39.3003,39.326,39.2574,39.266,10208.0
2016-11-23 14:00:00,45.83,45.85,45.78,45.83,23012.0,39.2917,39.3089,39.2489,39.2917,23012.0
2016-11-23 14:30:00,45.84,45.86,45.79,45.81,10824.0,39.3003,39.3175,39.2574,39.2746,10824.0
2016-11-23 15:00:00,45.82,45.84,45.81,45.82,12500.0,39.2832,39.3003,39.2746,39.2832,12500.0
2016-11-23 15:30:00,45.82,45.88,45.81,45.87,179568.0,39.2832,39.3346,39.2746,39.326,179568.0
2016-11-25 09:30:00,46.28,46.37,46.21,46.29,153765.0,39.6775,39.7547,39.6175,39.6861,153765.0
2016-11-25 10:00:00,46.3,46.3,46.24,46.28,38899.0,39.6947,39.6947,39.6433,39.6775,38899.0
2016-11-25 10:30:00,46.28,46.28,46.2,46.2,52821.0,39.6775,39.6775,39.609,39.609,52821.0
2016-11-25 11:00:00,46.21,46.24,46.17,46.2,82899.0,39.6175,39.6433,39.5832,39.609,82899.0
2016-11-25 11:30:00,46.2,46.25,46.18,46.24,93983.0,39.609,39.6518,39.5918,39.6433,93983.0
2016-11-25 12:00:00,46.24,46.24,46.17,46.17,102965.0,39.6433,39.6433,39.5832,39.5832,102965.0
2016-11-25 12:30:00,46.17,46.21,46.14,46.19,50798.0,39.5832,39.6175,39.5575,39.6004,50798.0
2016-11-28 09:30:00,46.44,46.65,46.44,46.64,37185.0,39.8147,39.9948,39.8147,39.9862,37185.0
2016-11-28 10:00:00,46.64,46.66,46.56,46.66,33587.0,39.9862,40.0033,39.9176,40.0033,33587.0
2016-11-28 10:30:00,46.66,46.7,46.51,46.51,141681.0,40.0033,40.0376,39.8747,39.8747,141681.0
2016-11-28 11:00:00,46.51,46.55,46.46,46.47,142236.0,39.8747,39.909,39.8319,39.8404,142236.0
2016-11-28 11:30:00,46.48,46.52,46.47,46.51,45661.0,39.849,39.8833,39.8404,39.8747,45661.0
2016-11-28 12:00:00,46.51,46.54,46.49,46.52,40479.0,39.8747,39.9005,39.8576,39.8833,40479.0
2016-11-28 12:30:00,46.52,46.55,46.47,46.51,164083.0,39.8833,39.909,39.8404,39.8747,164083.0
2016-11-28 13:00:00,46.5,46.53,46.49,46.53,30925.0,39.8662,39.8919,39.8576,39.8919,30925.0
2016-11-28 13:30:00,46.53,46.53,46.47,46.47,121251.0,39.8919,39.8919,39.8404,39.8404,121251.0
2016-11-28 14:00:00,46.47,46.49,46.45,46.47,75487.0,39.8404,39.8576,39.8233,39.8404,75487.0
2016-11-28 14:30:00,46.47,46.48,46.44,46.44,24783.0,39.8404,39.849,39.8147,39.8147,24783.0
2016-11-28 15:00:00,46.44,46.46,46.41,46.42,21077.0,39.8147,39.8319,39.789,39.7976,21077.0
2016-11-28 15:30:00,46.41,46.41,46.32,46.36,106253.0,39.789,39.789,39.7118,39.7461,106253.0
2016-11-29 09:30:00,46.35,46.47,46.29,46.34,210402.0,39.7376,39.8404,39.6861,39.729,210402.0
2016-11-29 10:00:00,46.34,46.49,46.34,46.46,184399.0,39.729,39.8576,39.729,39.8319,184399.0
2016-11-29 10:30:00,46.47,46.62,46.47,46.62,38250.0,39.8404,39.969,39.8404,39.969,38250.0
2016-11-29 11:00:00,46.61,46.67,46.58,46.66,34581.0,39.9605,40.0119,39.9347,40.0033,34581.0
2016-11-29 11:30:00,46.67,46.81,46.67,46.81,179497.0,40.0119,40.1319,40.0119,40.1319,179497.0
2016-11-29 12:00:00,46.81,46.81,46.73,46.75,13794.0,40.1319,40.1319,40.0633,40.0805,13794.0
2016-11-29 12:30:00,46.74,46.75,46.71,46.74,13044.0,40.0719,40.0805,40.0462,40.0719,13044.0
2016-11-29 13:00:00,46.75,46.75,46.72,46.74,39744.0,40.0805,40.0805,40.0548,40.0719,39744.0
2016-11-29 13:30:00,46.73,46.74,46.73,46.73,87745.0,40.0633,40.0719,40.0633,40.0633,87745.0
2016-11-29 14:00:00,46.73,46.76,46.73,46.74,42147.0,40.0633,40.0891,40.0633,40.0719,42147.0
2016-11-29 14:30:00,46.73,46.76,46.72,46.72,55830.0,40.0633,40.0891,40.0548,40.0548,55830.0
2016-11-29 15:00:00,46.7,46.7,46.63,46.65,50079.0,40.0376,40.0376,39.9776,39.9948,50079.0
2016-11-29 15:30:00,46.65,46.67,46.6,46.67,33875.0,39.9948,40.0119,39.9519,40.0119,33875.0
2016-11-30 09:30:00,46.87,46.87,46.67,46.67,52333.0,40.1834,40.1834,40.0119,40.0119,52333.0
2016-11-30 10:00:00,46.66,46.69,46.54,46.59,67586.0,40.0033,40.0291,39.9005,39.9433,67586.0
2016-11-30 10:30:00,46.59,46.68,46.57,46.66,79201.0,39.9433,40.0205,39.9262,40.0033,79201.0
2016-11-30 11:00:00,46.67,46.81,46.67,46.71,138882.0,40.0119,40.1319,40.0119,40.0462,138882.0
2016-11-30 11:30:00,46.71,46.76,46.66,46.67,41360.0,40.0462,40.0891,40.0033,40.0119,41360.0
2016-11-30 12:00:00,46.67,46.68,46.6,46.65,59632.0,40.0119,40.0205,39.9519,39.9948,59632.0
2016-11-30 12:30:00,46.65,46.69,46.63,46.68,95098.0,39.9948,40.0291,39.9776,40.0205,95098.0
2016-11-30 13:00:00,46.68,46.7,46.63,46.67,18383.0,40.0205,40.0376,39.9776,40.0119,18383.0
2016-11-30 13:30:00,46.67,46.72,46.67,46.69,16480.0,40.0119,40.0548,40.0119,40.0291,16480.0
2016-11-30 14:00:00,46.68,46.68,46.55,46.57,138212.0,40.0205,40.0205,39.909,39.9262,138212.0
2016-11-30 14:30:00,46.57,46.57,46.52,46.52,99903.0,39.9262,39.9262,39.8833,39.8833,99903.0
2016-11-30 15:00:00,46.52,46.62,46.51,46.6,83284.0,39.8833,39.969,39.8747,39.9519,83284.0
2016-11-30 15:30:00,46.6,46.68,46.57,46.62,324653.0,39.9519,40.0205,39.9262,39.969,324653.0
2016-12-01 09:30:00,46.66,46.66,46.34,46.4,174305.0,40.0033,40.0033,39.729,39.7804,174305.0
2016-12-01 10:00:00,46.37,46.49,46.37,46.38,76380.0,39.7547,39.8576,39.7547,39.7633,76380.0
2016-12-01 10:30:00,46.38,46.42,46.25,46.3,94037.0,39.7633,39.7976,39.6518,39.6947,94037.0
2016-12-01 11:00:00,46.3,46.44,46.28,46.43,120431.0,39.6947,39.8147,39.6775,39.8061,120431.0
2016-12-01 11:30:00,46.42,46.5,46.4,46.45,79464.0,39.7976,39.8662,39.7804,39.8233,79464.0
2016-12-01 12:00:00,46.45,46.46,46.38,46.39,32105.0,39.8233,39.8319,39.7633,39.7719,32105.0
2016-12-01 12:30:00,46.39,46.43,46.28,46.29,38791.0,39.7719,39.8061,39.6775,39.6861,38791.0
2016-12-01 13:00:00,46.29,46.29,46.17,46.17,36904.0,39.6861,39.6861,39.5832,39.5832,36904.0
2016-12-01 13:30:00,46.17,46.28,46.16,46.16,24560.0,39.5832,39.6775,39.5747,39.5747,24560.0
2016-12-01 14:00:00,46.17,46.28,46.17,46.22,31988.0,39.5832,39.6775,39.5832,39.6261,31988.0
2016-12-01 14:30:00,46.22,46.25,46.2,46.22,20840.0,39.6261,39.6518,39.609,39.6261,20840.0
2016-12-01 15:00:00,46.21,46.23,46.11,46.12,37758.0,39.6175,39.6347,39.5318,39.5404,37758.0
2016-12-01 15:30:00,46.12,46.24,46.08,46.22,92573.0,39.5404,39.6433,39.5061,39.6261,92573.0
2016-12-02 09:30:00,45.98,46.14,45.91,46.1,163229.0,39.4203,39.5575,39.3603,39.5232,163229.0
2016-12-02 10:00:00,46.1,46.15,46.0,46.07,77840.0,39.5232,39.5661,39.4375,39.4975,77840.0
2016-12-02 10:30:00,46.07,46.18,46.04,46.06,66709.0,39.4975,39.5918,39.4718,39.4889,66709.0
2016-12-02 11:00:00,46.05,46.11,46.03,46.1,40641.0,39.4804,39.5318,39.4632,39.5232,40641.0
2016-12-02 11:30:00,46.09,46.09,46.05,46.06,34723.0,39.5147,39.5147,39.4804,39.4889,34723.0
2016-12-02 12:00:00,46.05,46.09,46.03,46.06,16652.0,39.4804,39.5147,39.4632,39.4889,16652.0
2016-12-02 12:30:00,46.05,46.06,46.01,46.05,23272.0,39.4804,39.4889,39.4461,39.4804,23272.0
2016-12-02 13:00:00,46.05,46.05,45.91,45.92,50350.0,39.4804,39.4804,39.3603,39.3689,50350.0
2016-12-02 13:30:00,45.92,45.96,45.91,45.91,15400.0,39.3689,39.4032,39.3603,39.3603,15400.0
2016-12-02 14:00:00,45.91,45.91,45.85,45.88,34370.0,39.3603,39.3603,39.3089,39.3346,34370.0
2016-12-02 14:30:00,45.88,45.88,45.84,45.84,23416.0,39.3346,39.3346,39.3003,39.3003,23416.0
2016-12-02 15:00:00,45.85,45.87,45.82,45.86,22350.0,39.3089,39.326,39.2832,39.3175,22350.0
2016-12-02 15:30:00,45.86,45.92,45.86,45.88,59630.0,39.3175,39.3689,39.3175,39.3346,59630.0
2016-12-05 09:30:00,45.73,45.92,45.71,45.88,151728.0,39.206,39.3689,39.1889,39.3346,151728.0
2016-12-05 10:00:00,45.9,45.95,45.88,45.91,111666.0,39.3518,39.3946,39.3346,39.3603,111666.0
2016-12-05 10:30:00,45.91,46.03,45.89,45.99,73460.0,39.3603,39.4632,39.3432,39.4289,73460.0
2016-12-05 11:00:00,45.99,46.04,45.97,46.01,33847.0,39.4289,39.4718,39.4118,39.4461,33847.0
2016-12-05 11:30:00,46.01,46.01,45.9,45.92,65177.0,39.4461,39.4461,39.3518,39.3689,65177.0
2016-12-05 12:00:00,45.93,45.93,45.88,45.9,9600.0,39.3775,39.3775,39.3346,39.3518,9600.0
2016-12-05 12:30:00,45.9,45.93,45.87,45.93,23650.0,39.3518,39.3775,39.326,39.3775,23650.0
2016-12-05 13:00:00,45.95,46.01,45.93,45.97,113150.0,39.3946,39.4461,39.3775,39.4118,113150.0
2016-12-05 13:30:00,45.97,45.99,45.96,45.97,8927.0,39.4118,39.4289,39.4032,39.4118,8927.0
2016-12-05 14:00:00,45.97,46.0,45.93,46.0,50502.0,39.4118,39.4375,39.3775,39.4375,50502.0
2016-12-05 14:30:00,46.0,46.03,45.99,46.0,51507.0,39.4375,39.4632,39.4289,39.4375,51507.0
2016-12-05 15:00:00,46.0,46.0,45.98,46.0,8668.0,39.4375,39.4375,39.4203,39.4375,8668.0
2016-12-05 15:30:00,45.99,46.02,45.92,45.96,205754.0,39.4289,39.4546,39.3689,39.4032,205754.0
2016-12-06 09:30:00,46.01,46.01,45.89,45.89,83966.0,39.4461,39.4461,39.3432,39.3432,83966.0
2016-12-06 10:00:00,45.91,45.92,45.78,45.79,57640.0,39.3603,39.3689,39.2489,39.2574,57640.0
2016-12-06 10:30:00,45.79,45.92,45.79,45.89,74707.0,39.2574,39.3689,39.2574,39.3432,74707.0
2016-12-06 11:00:00,45.89,45.89,45.81,45.87,58337.0,39.3432,39.3432,39.2746,39.326,58337.0
2016-12-06 11:30:00,45.87,45.89,45.82,45.86,35187.0,39.326,39.3432,39.2832,39.3175,35187.0
2016-12-06 12:00:00,45.86,45.91,45.85,45.89,25686.0,39.3175,39.3603,39.3089,39.3432,25686.0
2016-12-06 12:30:00,45.89,45.89,45.84,45.88,14526.0,39.3432,39.3432,39.3003,39.3346,14526.0
2016-12-06 13:00:00,45.88,45.91,45.85,45.85,14312.0,39.3346,39.3603,39.3089,39.3089,14312.0
2016-12-06 13:30:00,45.85,45.9,45.85,45.9,11716.0,39.3089,39.3518,39.3089,39.3518,11716.0
2016-12-06 14:00:00,45.89,45.9,45.85,45.89,25390.0,39.3432,39.3518,39.3089,39.3432,25390.0
2016-12-06 14:30:00,45.88,45.89,45.86,45.88,36789.0,39.3346,39.3432,39.3175,39.3346,36789.0
2016-12-06 15:00:00,45.88,45.89,45.84,45.84,38295.0,39.3346,39.3432,39.3003,39.3003,38295.0
2016-12-06 15:30:00,45.84,45.92,45.84,45.9,110560.0,39.3003,39.3689,39.3003,39.3518,110560.0
2016-12-07 09:30:00,46.03,46.06,45.95,45.95,292137.0,39.4632,39.4889,39.3946,39.3946,292137.0
2016-12-07 10:00:00,45.94,46.17,45.94,46.16,119718.0,39.386,39.5832,39.386,39.5747,119718.0
2016-12-07 10:30:00,46.19,46.27,46.13,46.22,127628.0,39.6004,39.669,39.5489,39.6261,127628.0
2016-12-07 11:00:00,46.23,46.24,46.16,46.18,19356.0,39.6347,39.6433,39.5747,39.5918,19356.0
2016-12-07 11:30:00,46.18,46.25,46.17,46.25,22400.0,39.5918,39.6518,39.5832,39.6518,22400.0
2016-12-07 12:00:00,46.26,46.27,46.22,46.25,10315.0,39.6604,39.669,39.6261,39.6518,10315.0
2016-12-07 12:30:00,46.24,46.31,46.23,46.31,6656.0,39.6433,39.7033,39.6347,39.7033,6656.0
2016-12-07 13:00:00,46.32,46.46,46.32,46.38,224607.0,39.7118,39.8319,39.7118,39.7633,224607.0
2016-12-07 13:30:00,46.37,46.51,46.37,46.5,111188.0,39.7547,39.8747,39.7547,39.8662,111188.0
2016-12-07 14:00:00,46.5,46.58,46.47,46.51,80349.0,39.8662,39.9347,39.8404,39.8747,80349.0
2016-12-07 14:30:00,46.52,46.59,46.5,46.57,190097.0,39.8833,39.9433,39.8662,39.9262,190097.0
2016-12-07 15:00:00,46.54,46.61,46.52,46.59,67627.0,39.9005,39.9605,39.8833,39.9433,67627.0
2016-12-07 15:30:00,46.59,46.63,46.52,46.52,284017.0,39.9433,39.9776,39.8833,39.8833,284017.0
2016-12-08 09:30:00,46.29,46.42,46.24,46.3,335518.0,39.6861,39.7976,39.6433,39.6947,335518.0
2016-12-08 10:00:00,46.3,46.33,46.23,46.29,55031.0,39.6947,39.7204,39.6347,39.6861,55031.0
2016-12-08 10:30:00,46.29,46.33,46.24,46.31,161340.0,39.6861,39.7204,39.6433,39.7033,161340.0
2016-12-08 11:00:00,46.3,46.4,46.29,46.39,50650.0,39.6947,39.7804,39.6861,39.7719,50650.0
2016-12-08 11:30:00,46.4,46.5,46.35,46.5,202187.0,39.7804,39.8662,39.7376,39.8662,202187.0
2016-12-08 12:00:00,46.51,46.56,46.48,46.53,101944.0,39.8747,39.9176,39.849,39.8919,101944.0
2016-12-08 12:30:00,46.54,46.57,46.51,46.54,107912.0,39.9005,39.9262,39.8747,39.9005,107912.0
2016-12-08 13:00:00,46.54,46.57,46.51,46.55,79131.0,39.9005,39.9262,39.8747,39.909,79131.0
2016-12-08 13:30:00,46.54,46.56,46.49,46.55,92246.0,39.9005,39.9176,39.8576,39.909,92246.0
2016-12-08 14:00:00,46.54,46.55,46.44,46.48,112763.0,39.9005,39.909,39.8147,39.849,112763.0
2016-12-08 14:30:00,46.48,46.5,46.41,46.49,77161.0,39.849,39.8662,39.789,39.8576,77161.0
2016-12-08 15:00:00,46.5,46.54,46.47,46.48,64250.0,39.8662,39.9005,39.8404,39.849,64250.0
2016-12-08 15:30:00,46.49,46.55,46.46,46.52,194997.0,39.8576,39.909,39.8319,39.8833,194997.0
2016-12-09 09:30:00,46.12,46.2,46.07,46.18,160341.0,39.5404,39.609,39.4975,39.5918,160341.0
2016-12-09 10:00:00,46.19,46.22,46.14,46.22,124136.0,39.6004,39.6261,39.5575,39.6261,124136.0
2016-12-09 10:30:00,46.22,46.24,46.14,46.15,132326.0,39.6261,39.6433,39.5575,39.5661,132326.0
2016-12-09 11:00:00,46.16,46.23,46.15,46.19,136993.0,39.5747,39.6347,39.5661,39.6004,136993.0
2016-12-09 11:30:00,46.19,46.23,46.16,46.18,127625.0,39.6004,39.6347,39.5747,39.5918,127625.0
2016-12-09 12:00:00,46.19,46.2,46.14,46.17,60679.0,39.6004,39.609,39.5575,39.5832,60679.0
2016-12-09 12:30:00,46.16,46.24,46.16,46.21,31665.0,39.5747,39.6433,39.5747,39.6175,31665.0
2016-12-09 13:00:00,46.22,46.23,46.18,46.21,35627.0,39.6261,39.6347,39.5918,39.6175,35627.0
2016-12-09 13:30:00,46.2,46.21,46.18,46.18,46811.0,39.609,39.6175,39.5918,39.5918,46811.0
2016-12-09 14:00:00,46.18,46.25,46.18,46.2,40431.0,39.5918,39.6518,39.5918,39.609,40431.0
2016-12-09 14:30:00,46.2,46.22,46.19,46.21,19956.0,39.609,39.6261,39.6004,39.6175,19956.0
2016-12-09 15:00:00,46.2,46.26,46.19,46.24,30759.0,39.609,39.6604,39.6004,39.6433,30759.0
2016-12-09 15:30:00,46.25,46.26,46.19,46.23,162701.0,39.6518,39.6604,39.6004,39.6347,162701.0
2016-12-12 09:30:00,45.45,45.47,45.36,45.45,47557.0,38.966,38.9831,38.8888,38.966,47557.0
2016-12-12 10:00:00,45.45,45.5,45.3,45.3,63645.0,38.966,39.0088,38.8374,38.8374,63645.0
2016-12-12 10:30:00,45.3,45.34,45.2,45.21,129086.0,38.8374,38.8716,38.7516,38.7602,129086.0
2016-12-12 11:00:00,45.21,45.26,45.2,45.2,71032.0,38.7602,38.8031,38.7516,38.7516,71032.0
2016-12-12 11:30:00,45.19,45.21,45.14,45.17,129121.0,38.743,38.7602,38.7002,38.7259,129121.0
2016-12-12 12:00:00,45.17,45.18,45.08,45.15,121168.0,38.7259,38.7345,38.6487,38.7088,121168.0
2016-12-12 12:30:00,45.15,45.2,45.14,45.16,84900.0,38.7088,38.7516,38.7002,38.7173,84900.0
2016-12-12 13:00:00,45.15,45.18,45.14,45.15,74810.0,38.7088,38.7345,38.7002,38.7088,74810.0
2016-12-12 13:30:00,45.15,45.16,45.09,45.1,52512.0,38.7088,38.7173,38.6573,38.6659,52512.0
2016-12-12 14:00:00,45.09,45.15,45.09,45.13,53729.0,38.6573,38.7088,38.6573,38.6916,53729.0
2016-12-12 14:30:00,45.13,45.14,45.11,45.12,57753.0,38.6916,38.7002,38.6745,38.683,57753.0
2016-12-12 15:00:00,45.12,45.16,45.1,45.15,41268.0,38.683,38.7173,38.6659,38.7088,41268.0
2016-12-12 15:30:00,45.15,45.28,45.14,45.26,144822.0,38.7088,38.8202,38.7002,38.8031,144822.0
2016-12-13 09:30:00,45.58,45.81,45.57,45.79,144241.0,39.0774,39.2746,39.0688,39.2574,144241.0
2016-12-13 10:00:00,45.78,45.81,45.73,45.79,67906.0,39.2489,39.2746,39.206,39.2574,67906.0
2016-12-13 10:30:00,45.8,45.82,45.73,45.8,86602.0,39.266,39.2832,39.206,39.266,86602.0
2016-12-13 11:00:00,45.8,45.85,45.77,45.8,60521.0,39.266,39.3089,39.2403,39.266,60521.0
2016-12-13 11:30:00,45.8,45.83,45.78,45.82,42352.0,39.266,39.2917,39.2489,39.2832,42352.0
2016-12-13 12:00:00,45.82,45.89,45.81,45.83,52966.0,39.2832,39.3432,39.2746,39.2917,52966.0
2016-12-13 12:30:00,45.83,45.9,45.82,45.84,60499.0,39.2917,39.3518,39.2832,39.3003,60499.0
2016-12-13 13:00:00,45.84,45.96,45.84,45.96,127996.0,39.3003,39.4032,39.3003,39.4032,127996.0
2016-12-13 13:30:00,45.96,45.97,45.88,45.9,50340.0,39.4032,39.4118,39.3346,39.3518,50340.0
2016-12-13 14:00:00,45.91,45.91,45.85,45.89,41279.0,39.3603,39.3603,39.3089,39.3432,41279.0
2016-12-13 14:30:00,45.88,45.96,45.87,45.92,68318.0,39.3346,39.4032,39.326,39.3689,68318.0
2016-12-13 15:00:00,45.92,45.93,45.85,45.86,57804.0,39.3689,39.3775,39.3089,39.3175,57804.0
2016-12-13 15:30:00,45.86,45.89,45.81,45.83,168330.0,39.3175,39.3432,39.2746,39.2917,168330.0
2016-12-14 09:30:00,45.33,45.48,45.33,45.48,87949.0,38.8631,38.9917,38.8631,38.9917,87949.0
2016-12-14 10:00:00,45.48,45.53,45.41,45.52,85887.0,38.9917,39.0345,38.9317,39.026,85887.0
2016-12-14 10:30:00,45.54,45.56,45.48,45.55,62478.0,39.0431,39.0603,38.9917,39.0517,62478.0
2016-12-14 11:00:00,45.55,45.56,45.5,45.52,46105.0,39.0517,39.0603,39.0088,39.026,46105.0
2016-12-14 11:30:00,45.52,45.52,45.45,45.51,27234.0,39.026,39.026,38.966,39.0174,27234.0
2016-12-14 12:00:00,45.51,45.62,45.5,45.59,64032.0,39.0174,39.1117,39.0088,39.086,64032.0
2016-12-14 12:30:00,45.59,45.68,45.59,45.66,39969.0,39.086,39.1631,39.086,39.146,39969.0
2016-12-14 13:00:00,45.67,45.69,45.66,45.69,33825.0,39.1546,39.1717,39.146,39.1717,33825.0
2016-12-14 13:30:00,45.7,45.71,45.48,45.54,62302.0,39.1803,39.1889,38.9917,39.0431,62302.0
2016-12-14 14:00:00,45.64,45.87,44.98,44.98,202146.0,39.1288,39.326,38.563,38.563,202146.0
2016-12-14 14:30:00,44.99,45.23,44.91,44.91,210504.0,38.5716,38.7773,38.503,38.503,210504.0
2016-12-14 15:00:00,44.91,45.03,44.8,45.02,152379.0,38.503,38.6059,38.4087,38.5973,152379.0
2016-12-14 15:30:00,45.03,45.13,44.85,44.9,353482.0,38.6059,38.6916,38.4516,38.4944,353482.0
2016-12-15 09:30:00,44.59,44.68,44.45,44.68,248727.0,38.2286,38.3058,38.1086,38.3058,248727.0
2016-12-15 10:00:00,44.68,44.68,44.54,44.55,112510.0,38.3058,38.3058,38.1858,38.1944,112510.0
2016-12-15 10:30:00,44.55,44.64,44.53,44.53,144276.0,38.1944,38.2715,38.1772,38.1772,144276.0
2016-12-15 11:00:00,44.53,44.6,44.49,44.49,61614.0,38.1772,38.2372,38.1429,38.1429,61614.0
2016-12-15 11:30:00,44.49,44.55,44.45,44.48,39860.0,38.1429,38.1944,38.1086,38.1343,39860.0
2016-12-15 12:00:00,44.47,44.5,44.43,44.47,2157025.0,38.1258,38.1515,38.0915,38.1258,2157025.0
2016-12-15 12:30:00,44.46,44.51,44.44,44.5,99134.0,38.1172,38.1601,38.1,38.1515,99134.0
2016-12-15 13:00:00,44.51,44.58,44.51,44.55,81152.0,38.1601,38.2201,38.1601,38.1944,81152.0
2016-12-15 13:30:00,44.55,44.58,44.4,44.41,96767.0,38.1944,38.2201,38.0658,38.0743,96767.0
2016-12-15 14:00:00,44.41,44.54,44.39,44.53,88123.0,38.0743,38.1858,38.0572,38.1772,88123.0
2016-12-15 14:30:00,44.54,44.58,44.49,44.51,113978.0,38.1858,38.2201,38.1429,38.1601,113978.0
2016-12-15 15:00:00,44.5,44.51,44.45,44.45,35668.0,38.1515,38.1601,38.1086,38.1086,35668.0
2016-12-15 15:30:00,44.45,44.49,44.4,44.44,199993.0,38.1086,38.1429,38.0658,38.1,199993.0
2016-12-16 09:30:00,44.26,44.38,44.24,44.38,199685.0,37.9457,38.0486,37.9286,38.0486,199685.0
2016-12-16 10:00:00,44.38,44.42,44.34,44.38,57396.0,38.0486,38.0829,38.0143,38.0486,57396.0
2016-12-16 10:30:00,44.38,44.4,44.37,44.38,25060.0,38.0486,38.0658,38.04,38.0486,25060.0
2016-12-16 11:00:00,44.38,44.38,44.2,44.2,65292.0,38.0486,38.0486,37.8943,37.8943,65292.0
2016-12-16 11:30:00,44.19,44.25,44.18,44.23,50922.0,37.8857,37.9372,37.8771,37.92,50922.0
2016-12-16 12:00:00,44.23,44.24,44.1,44.13,72601.0,37.92,37.9286,37.8086,37.8343,72601.0
2016-12-16 12:30:00,44.12,44.13,43.99,44.02,74190.0,37.8257,37.8343,37.7142,37.74,74190.0
2016-12-16 13:00:00,44.01,44.03,43.97,43.99,47133.0,37.7314,37.7485,37.6971,37.7142,47133.0
2016-12-16 13:30:00,43.99,44.05,43.97,44.04,52754.0,37.7142,37.7657,37.6971,37.7571,52754.0
2016-12-16 14:00:00,44.04,44.1,44.02,44.05,75861.0,37.7571,37.8086,37.74,37.7657,75861.0
2016-12-16 14:30:00,44.05,44.07,43.99,43.99,138861.0,37.7657,37.7828,37.7142,37.7142,138861.0
2016-12-16 15:00:00,44.0,44.0,43.92,43.95,274822.0,37.7228,37.7228,37.6542,37.6799,274822.0
2016-12-16 15:30:00,43.95,44.02,43.94,44.01,402498.0,37.6799,37.74,37.6714,37.7314,402498.0
2016-12-19 09:30:00,43.92,44.01,43.84,43.95,234867.0,37.6542,37.7314,37.5856,37.6799,234867.0
2016-12-19 10:00:00,43.95,43.99,43.92,43.92,94249.0,37.6799,37.7142,37.6542,37.6542,94249.0
2016-12-19 10:30:00,43.93,44.01,43.91,43.91,141599.0,37.6628,37.7314,37.6457,37.6457,141599.0
2016-12-19 11:00:00,43.91,43.95,43.88,43.92,57249.0,37.6457,37.6799,37.6199,37.6542,57249.0
2016-12-19 11:30:00,43.92,43.99,43.92,43.98,51000.0,37.6542,37.7142,37.6542,37.7057,51000.0
2016-12-19 12:00:00,43.97,44.02,43.96,43.99,35348.0,37.6971,37.74,37.6885,37.7142,35348.0
2016-12-19 12:30:00,43.99,44.02,43.98,44.01,24753.0,37.7142,37.74,37.7057,37.7314,24753.0
2016-12-19 13:00:00,44.01,44.04,43.96,43.98,26988.0,37.7314,37.7571,37.6885,37.7057,26988.0
2016-12-19 13:30:00,43.98,44.0,43.93,43.99,44259.0,37.7057,37.7228,37.6628,37.7142,44259.0
2016-12-19 14:00:00,43.99,43.99,43.93,43.94,26641.0,37.7142,37.7142,37.6628,37.6714,26641.0
2016-12-19 14:30:00,43.94,43.94,43.86,43.87,41025.0,37.6714,37.6714,37.6028,37.6114,41025.0
2016-12-19 15:00:00,43.87,43.9,43.8,43.84,52154.0,37.6114,37.6371,37.5513,37.5856,52154.0
2016-12-19 15:30:00,43.84,43.91,43.83,43.89,119849.0,37.5856,37.6457,37.5771,37.6285,119849.0
2016-12-20 09:30:00,43.85,43.98,43.85,43.93,150362.0,37.5942,37.7057,37.5942,37.6628,150362.0
2016-12-20 10:00:00,43.93,43.98,43.87,43.97,161329.0,37.6628,37.7057,37.6114,37.6971,161329.0
2016-12-20 10:30:00,43.97,44.0,43.93,43.95,166835.0,37.6971,37.7228,37.6628,37.6799,166835.0
2016-12-20 11:00:00,43.95,43.98,43.94,43.98,48538.0,37.6799,37.7057,37.6714,37.7057,48538.0
2016-12-20 11:30:00,43.98,43.98,43.9,43.94,31680.0,37.7057,37.7057,37.6371,37.6714,31680.0
2016-12-20 12:00:00,43.94,43.96,43.91,43.93,38386.0,37.6714,37.6885,37.6457,37.6628,38386.0
2016-12-20 12:30:00,43.92,43.92,43.9,43.9,23245.0,37.6542,37.6542,37.6371,37.6371,23245.0
2016-12-20 13:00:00,43.91,43.91,43.89,43.91,22635.0,37.6457,37.6457,37.6285,37.6457,22635.0
2016-12-20 13:30:00,43.91,43.92,43.87,43.91,29265.0,37.6457,37.6542,37.6114,37.6457,29265.0
2016-12-20 14:00:00,43.91,43.91,43.84,43.86,41396.0,37.6457,37.6457,37.5856,37.6028,41396.0
2016-12-20 14:30:00,43.86,43.87,43.82,43.85,34483.0,37.6028,37.6114,37.5685,37.5942,34483.0
2016-12-20 15:00:00,43.85,43.88,43.84,43.88,45545.0,37.5942,37.6199,37.5856,37.6199,45545.0
2016-12-20 15:30:00,43.88,43.9,43.84,43.9,130805.0,37.6199,37.6371,37.5856,37.6371,130805.0
2016-12-21 09:30:00,43.56,43.56,43.48,43.52,56235.0,37.7081,37.7081,37.6388,37.6735,56235.0
2016-12-21 10:00:00,43.51,43.55,43.47,43.53,85938.0,37.6648,37.6994,37.6302,37.6821,85938.0
2016-12-21 10:30:00,43.52,43.53,43.45,43.45,69113.0,37.6735,37.6821,37.6129,37.6129,69113.0
2016-12-21 11:00:00,43.45,43.5,43.45,43.45,28947.0,37.6129,37.6562,37.6129,37.6129,28947.0
2016-12-21 11:30:00,43.45,43.47,43.45,43.46,42278.0,37.6129,37.6302,37.6129,37.6215,42278.0
2016-12-21 12:00:00,43.45,43.48,43.43,43.43,63879.0,37.6129,37.6388,37.5956,37.5956,63879.0
2016-12-21 12:30:00,43.44,43.44,43.4,43.4,42530.0,37.6042,37.6042,37.5696,37.5696,42530.0
2016-12-21 13:00:00,43.39,43.43,43.38,43.4,105762.0,37.5609,37.5956,37.5523,37.5696,105762.0
2016-12-21 13:30:00,43.4,43.44,43.38,43.39,36182.0,37.5696,37.6042,37.5523,37.5609,36182.0
2016-12-21 14:00:00,43.39,43.44,43.39,43.42,41391.0,37.5609,37.6042,37.5609,37.5869,41391.0
2016-12-21 14:30:00,43.42,43.44,43.41,43.41,25610.0,37.5869,37.6042,37.5783,37.5783,25610.0
2016-12-21 15:00:00,43.41,43.43,43.4,43.42,27404.0,37.5783,37.5956,37.5696,37.5869,27404.0
2016-12-21 15:30:00,43.42,43.43,43.32,43.34,252196.0,37.5869,37.5956,37.5003,37.5177,252196.0
2016-12-22 09:30:00,43.05,43.05,42.74,42.86,374090.0,37.2666,37.2666,36.9983,37.1021,374090.0
2016-12-22 10:00:00,42.86,42.95,42.86,42.88,137862.0,37.1021,37.18,37.1021,37.1195,137862.0
2016-12-22 10:30:00,42.88,42.89,42.8,42.81,302871.0,37.1195,37.1281,37.0502,37.0589,302871.0
2016-12-22 11:00:00,42.81,42.84,42.77,42.78,278302.0,37.0589,37.0848,37.0242,37.0329,278302.0
2016-12-22 11:30:00,42.79,42.82,42.77,42.82,218308.0,37.0415,37.0675,37.0242,37.0675,218308.0
2016-12-22 12:00:00,42.81,42.87,42.8,42.87,212049.0,37.0589,37.1108,37.0502,37.1108,212049.0
2016-12-22 12:30:00,42.87,42.94,42.86,42.92,373345.0,37.1108,37.1714,37.1021,37.1541,373345.0
2016-12-22 13:00:00,42.93,42.96,42.9,42.95,275936.0,37.1627,37.1887,37.1368,37.18,275936.0
2016-12-22 13:30:00,42.95,42.97,42.93,42.94,169125.0,37.18,37.1974,37.1627,37.1714,169125.0
2016-12-22 14:00:00,42.94,42.95,42.92,42.93,47398.0,37.1714,37.18,37.1541,37.1627,47398.0
2016-12-22 14:30:00,42.93,42.93,42.88,42.92,69838.0,37.1627,37.1627,37.1195,37.1541,69838.0
2016-12-22 15:00:00,42.92,42.92,42.83,42.84,33684.0,37.1541,37.1541,37.0762,37.0848,33684.0
2016-12-22 15:30:00,42.84,42.88,42.82,42.86,149314.0,37.0848,37.1195,37.0675,37.1021,149314.0
2016-12-23 09:30:00,42.71,42.92,42.71,42.88,488975.0,36.9723,37.1541,36.9723,37.1195,488975.0
2016-12-23 10:00:00,42.88,42.91,42.84,42.85,60796.0,37.1195,37.1454,37.0848,37.0935,60796.0
2016-12-23 10:30:00,42.85,42.86,42.8,42.81,34500.0,37.0935,37.1021,37.0502,37.0589,34500.0
2016-12-23 11:00:00,42.81,42.82,42.77,42.79,46313.0,37.0589,37.0675,37.0242,37.0415,46313.0
2016-12-23 11:30:00,42.79,42.81,42.79,42.8,28859.0,37.0415,37.0589,37.0415,37.0502,28859.0
2016-12-23 12:00:00,42.8,42.83,42.8,42.81,35172.0,37.0502,37.0762,37.0502,37.0589,35172.0
2016-12-23 12:30:00,42.81,42.81,42.79,42.79,3300.0,37.0589,37.0589,37.0415,37.0415,3300.0
2016-12-23 13:00:00,42.79,42.79,42.77,42.79,11952.0,37.0415,37.0415,37.0242,37.0415,11952.0
2016-12-23 13:30:00,42.81,42.81,42.8,42.8,5026.0,37.0589,37.0589,37.0502,37.0502,5026.0
2016-12-23 14:00:00,42.81,42.83,42.8,42.8,5502.0,37.0589,37.0762,37.0502,37.0502,5502.0
2016-12-23 14:30:00,42.8,42.81,42.79,42.8,13082.0,37.0502,37.0589,37.0415,37.0502,13082.0
2016-12-23 15:00:00,42.81,42.82,42.78,42.78,7157.0,37.0589,37.0675,37.0329,37.0329,7157.0
2016-12-23 15:30:00,42.79,42.82,42.78,42.81,38658.0,37.0415,37.0675,37.0329,37.0589,38658.0
2016-12-27 09:30:00,42.83,43.03,42.83,43.01,68365.0,37.0762,37.2493,37.0762,37.232,68365.0
2016-12-27 10:00:00,43.01,43.04,42.98,43.02,80815.0,37.232,37.258,37.206,37.2406,80815.0
2016-12-27 10:30:00,43.02,43.09,43.01,43.06,40951.0,37.2406,37.3012,37.232,37.2753,40951.0
2016-12-27 11:00:00,43.06,43.06,43.0,43.02,37898.0,37.2753,37.2753,37.2233,37.2406,37898.0
2016-12-27 11:30:00,43.03,43.06,43.01,43.02,27291.0,37.2493,37.2753,37.232,37.2406,27291.0
2016-12-27 12:00:00,43.02,43.02,42.95,42.98,469222.0,37.2406,37.2406,37.18,37.206,469222.0
2016-12-27 12:30:00,42.98,43.01,42.97,42.99,40815.0,37.206,37.232,37.1974,37.2147,40815.0
2016-12-27 13:00:00,42.98,43.01,42.97,43.0,21600.0,37.206,37.232,37.1974,37.2233,21600.0
2016-12-27 13:30:00,43.0,43.0,42.98,42.99,37814.0,37.2233,37.2233,37.206,37.2147,37814.0
2016-12-27 14:00:00,42.99,43.0,42.96,42.99,38363.0,37.2147,37.2233,37.1887,37.2147,38363.0
2016-12-27 14:30:00,42.99,43.03,42.98,42.98,16312.0,37.2147,37.2493,37.206,37.206,16312.0
2016-12-27 15:00:00,42.98,43.0,42.98,43.0,11551.0,37.206,37.2233,37.206,37.2233,11551.0
2016-12-27 15:30:00,43.0,43.02,42.97,42.97,52798.0,37.2233,37.2406,37.1974,37.1974,52798.0
2016-12-28 09:30:00,43.41,43.55,43.38,43.38,91170.0,37.5783,37.6994,37.5523,37.5523,91170.0
2016-12-28 10:00:00,43.38,43.41,43.32,43.33,109029.0,37.5523,37.5783,37.5003,37.509,109029.0
2016-12-28 10:30:00,43.33,43.34,43.29,43.33,39919.0,37.509,37.5177,37.4744,37.509,39919.0
2016-12-28 11:00:00,43.33,43.39,43.33,43.38,28001.0,37.509,37.5609,37.509,37.5523,28001.0
2016-12-28 11:30:00,43.38,43.38,43.34,43.35,54313.0,37.5523,37.5523,37.5177,37.5263,54313.0
2016-12-28 12:00:00,43.35,43.35,43.26,43.3,51138.0,37.5263,37.5263,37.4484,37.483,51138.0
2016-12-28 12:30:00,43.3,43.31,43.23,43.27,24653.0,37.483,37.4917,37.4224,37.4571,24653.0
2016-12-28 13:00:00,43.28,43.3,43.26,43.27,17379.0,37.4657,37.483,37.4484,37.4571,17379.0
2016-12-28 13:30:00,43.28,43.32,43.27,43.3,33269.0,37.4657,37.5003,37.4571,37.483,33269.0
2016-12-28 14:00:00,43.3,43.33,43.25,43.28,22353.0,37.483,37.509,37.4397,37.4657,22353.0
2016-12-28 14:30:00,43.28,43.31,43.26,43.29,35778.0,37.4657,37.4917,37.4484,37.4744,35778.0
2016-12-28 15:00:00,43.28,43.31,43.27,43.29,34061.0,37.4657,37.4917,37.4571,37.4744,34061.0
2016-12-28 15:30:00,43.29,43.3,43.23,43.25,89331.0,37.4744,37.483,37.4224,37.4397,89331.0
2016-12-29 09:30:00,43.68,43.84,43.68,43.75,207942.0,37.812,37.9505,37.812,37.8726,207942.0
2016-12-29 10:00:00,43.76,43.87,43.74,43.85,158346.0,37.8812,37.9765,37.8639,37.9591,158346.0
2016-12-29 10:30:00,43.85,43.86,43.8,43.83,61809.0,37.9591,37.9678,37.9159,37.9418,61809.0
2016-12-29 11:00:00,43.84,43.91,43.83,43.91,71118.0,37.9505,38.0111,37.9418,38.0111,71118.0
2016-12-29 11:30:00,43.91,44.01,43.91,43.99,67194.0,38.0111,38.0976,38.0111,38.0803,67194.0
2016-12-29 12:00:00,43.99,43.99,43.9,43.96,21998.0,38.0803,38.0803,38.0024,38.0544,21998.0
2016-12-29 12:30:00,43.96,43.98,43.94,43.96,24113.0,38.0544,38.0717,38.0371,38.0544,24113.0
2016-12-29 13:00:00,43.95,43.97,43.89,43.89,37830.0,38.0457,38.063,37.9938,37.9938,37830.0
2016-12-29 13:30:00,43.88,43.91,43.86,43.91,56146.0,37.9851,38.0111,37.9678,38.0111,56146.0
2016-12-29 14:00:00,43.92,43.97,43.92,43.95,43675.0,38.0197,38.063,38.0197,38.0457,43675.0
2016-12-29 14:30:00,43.95,43.96,43.88,43.89,33856.0,38.0457,38.0544,37.9851,37.9938,33856.0
2016-12-29 15:00:00,43.89,43.9,43.87,43.89,13108.0,37.9938,38.0024,37.9765,37.9938,13108.0
2016-12-29 15:30:00,43.89,43.89,43.84,43.85,47138.0,37.9938,37.9938,37.9505,37.9591,47138.0
2016-12-30 09:30:00,44.0,44.12,43.84,43.85,103988.0,38.089,38.1929,37.9505,37.9591,103988.0
2016-12-30 10:00:00,43.84,43.87,43.78,43.8,93477.0,37.9505,37.9765,37.8985,37.9159,93477.0
2016-12-30 10:30:00,43.79,43.84,43.78,43.82,29261.0,37.9072,37.9505,37.8985,37.9332,29261.0
2016-12-30 11:00:00,43.83,43.83,43.74,43.75,64666.0,37.9418,37.9418,37.8639,37.8726,64666.0
2016-12-30 11:30:00,43.74,43.81,43.74,43.79,22767.0,37.8639,37.9245,37.8639,37.9072,22767.0
2016-12-30 12:00:00,43.78,43.84,43.75,43.8,28325.0,37.8985,37.9505,37.8726,37.9159,28325.0
2016-12-30 12:30:00,43.8,43.83,43.71,43.73,54484.0,37.9159,37.9418,37.8379,37.8553,54484.0
2016-12-30 13:00:00,43.74,43.8,43.72,43.77,27245.0,37.8639,37.9159,37.8466,37.8899,27245.0
2016-12-30 13:30:00,43.78,43.82,43.78,43.78,34909.0,37.8985,37.9332,37.8985,37.8985,34909.0
2016-12-30 14:00:00,43.78,43.79,43.72,43.72,8956.0,37.8985,37.9072,37.8466,37.8466,8956.0
2016-12-30 14:30:00,43.71,43.77,43.64,43.7,43227.0,37.8379,37.8899,37.7774,37.8293,43227.0
2016-12-30 15:00:00,43.7,43.78,43.68,43.77,53003.0,37.8293,37.8985,37.812,37.8899,53003.0
2016-12-30 15:30:00,43.78,43.79,43.63,43.71,221861.0,37.8985,37.9072,37.7687,37.8379,221861.0
2017-01-03 09:30:00,44.18,44.3,44.17,44.29,315456.0,38.2448,38.3487,38.2362,38.34,315456.0
2017-01-03 10:00:00,44.3,44.46,44.29,44.39,273294.0,38.3487,38.4872,38.34,38.4266,273294.0
2017-01-03 10:30:00,44.38,44.4,44.23,44.24,127406.0,38.4179,38.4353,38.2881,38.2967,127406.0
2017-01-03 11:00:00,44.23,44.28,44.18,44.18,115844.0,38.2881,38.3314,38.2448,38.2448,115844.0
2017-01-03 11:30:00,44.19,44.23,44.1,44.17,62835.0,38.2535,38.2881,38.1756,38.2362,62835.0
2017-01-03 12:00:00,44.18,44.18,44.12,44.15,30364.0,38.2448,38.2448,38.1929,38.2188,30364.0
2017-01-03 12:30:00,44.14,44.17,44.09,44.14,18139.0,38.2102,38.2362,38.1669,38.2102,18139.0
2017-01-03 13:00:00,44.15,44.2,44.13,44.2,93239.0,38.2188,38.2621,38.2015,38.2621,93239.0
2017-01-03 13:30:00,44.19,44.22,44.11,44.12,33026.0,38.2535,38.2794,38.1842,38.1929,33026.0
2017-01-03 14:00:00,44.12,44.17,44.11,44.11,10700.0,38.1929,38.2362,38.1842,38.1842,10700.0
2017-01-03 14:30:00,44.11,44.16,44.1,44.15,10926.0,38.1842,38.2275,38.1756,38.2188,10926.0
2017-01-03 15:00:00,44.16,44.18,44.1,44.13,44297.0,38.2275,38.2448,38.1756,38.2015,44297.0
2017-01-03 15:30:00,44.12,44.23,44.1,44.2,145222.0,38.1929,38.2881,38.1756,38.2621,145222.0
2017-01-04 09:30:00,44.34,44.69,44.34,44.68,279670.0,38.3833,38.6863,38.3833,38.6776,279670.0
2017-01-04 10:00:00,44.68,44.74,44.66,44.67,33110.0,38.6776,38.7296,38.6603,38.669,33110.0
2017-01-04 10:30:00,44.64,44.68,44.62,44.65,46558.0,38.643,38.6776,38.6257,38.6517,46558.0
2017-01-04 11:00:00,44.66,44.74,44.66,44.72,82623.0,38.6603,38.7296,38.6603,38.7123,82623.0
2017-01-04 11:30:00,44.74,44.85,44.73,44.84,114996.0,38.7296,38.8248,38.7209,38.8161,114996.0
2017-01-04 12:00:00,44.84,44.84,44.77,44.77,15100.0,38.8161,38.8161,38.7555,38.7555,15100.0
2017-01-04 12:30:00,44.77,44.8,44.7,44.8,211124.0,38.7555,38.7815,38.695,38.7815,211124.0
2017-01-04 13:00:00,44.81,44.85,44.8,44.81,59544.0,38.7902,38.8248,38.7815,38.7902,59544.0
2017-01-04 13:30:00,44.8,44.86,44.8,44.86,10350.0,38.7815,38.8335,38.7815,38.8335,10350.0
2017-01-04 14:00:00,44.85,44.94,44.8,44.85,51055.0,38.8248,38.9027,38.7815,38.8248,51055.0
2017-01-04 14:30:00,44.86,44.9,44.84,44.87,26198.0,38.8335,38.8681,38.8161,38.8421,26198.0
2017-01-04 15:00:00,44.87,44.87,44.79,44.8,49335.0,38.8421,38.8421,38.7729,38.7815,49335.0
2017-01-04 15:30:00,44.8,44.81,44.75,44.79,72178.0,38.7815,38.7902,38.7382,38.7729,72178.0
2017-01-05 09:30:00,45.21,45.44,45.18,45.41,200339.0,39.1364,39.3355,39.1105,39.3096,200339.0
2017-01-05 10:00:00,45.41,45.5,45.4,45.5,134664.0,39.3096,39.3875,39.3009,39.3875,134664.0
2017-01-05 10:30:00,45.5,45.55,45.46,45.55,1061589.0,39.3875,39.4308,39.3529,39.4308,1061589.0
2017-01-05 11:00:00,45.55,45.56,45.41,45.46,327504.0,39.4308,39.4394,39.3096,39.3529,327504.0
2017-01-05 11:30:00,45.46,45.58,45.43,45.54,216901.0,39.3529,39.4567,39.3269,39.4221,216901.0
2017-01-05 12:00:00,45.54,45.57,45.46,45.57,85495.0,39.4221,39.4481,39.3529,39.4481,85495.0
2017-01-05 12:30:00,45.55,45.62,45.53,45.61,17284.0,39.4308,39.4914,39.4134,39.4827,17284.0
2017-01-05 13:00:00,45.61,45.71,45.61,45.7,52435.0,39.4827,39.5693,39.4827,39.5606,52435.0
2017-01-05 13:30:00,45.71,45.72,45.65,45.66,109676.0,39.5693,39.5779,39.5173,39.526,109676.0
2017-01-05 14:00:00,45.67,45.7,45.66,45.68,79205.0,39.5346,39.5606,39.526,39.5433,79205.0
2017-01-05 14:30:00,45.68,45.71,45.67,45.68,103191.0,39.5433,39.5693,39.5346,39.5433,103191.0
2017-01-05 15:00:00,45.68,45.71,45.65,45.69,110178.0,39.5433,39.5693,39.5173,39.552,110178.0
2017-01-05 15:30:00,45.7,45.71,45.62,45.62,490273.0,39.5606,39.5693,39.4914,39.4914,490273.0
2017-01-06 09:30:00,45.5,45.5,45.24,45.31,328682.0,39.3875,39.3875,39.1624,39.223,328682.0
2017-01-06 10:00:00,45.31,45.34,45.18,45.18,178173.0,39.223,39.249,39.1105,39.1105,178173.0
2017-01-06 10:30:00,45.18,45.3,45.16,45.27,48850.0,39.1105,39.2143,39.0932,39.1884,48850.0
2017-01-06 11:00:00,45.27,45.34,45.26,45.34,29171.0,39.1884,39.249,39.1797,39.249,29171.0
2017-01-06 11:30:00,45.34,45.34,45.27,45.29,62222.0,39.249,39.249,39.1884,39.2057,62222.0
2017-01-06 12:00:00,45.29,45.3,45.25,45.3,51233.0,39.2057,39.2143,39.1711,39.2143,51233.0
2017-01-06 12:30:00,45.31,45.34,45.3,45.3,41932.0,39.223,39.249,39.2143,39.2143,41932.0
2017-01-06 13:00:00,45.3,45.31,45.24,45.24,93839.0,39.2143,39.223,39.1624,39.1624,93839.0
2017-01-06 13:30:00,45.24,45.32,45.24,45.3,20847.0,39.1624,39.2317,39.1624,39.2143,20847.0
2017-01-06 14:00:00,45.3,45.37,45.3,45.31,19464.0,39.2143,39.2749,39.2143,39.223,19464.0
2017-01-06 14:30:00,45.32,45.34,45.29,45.31,23370.0,39.2317,39.249,39.2057,39.223,23370.0
2017-01-06 15:00:00,45.33,45.36,45.33,45.36,20527.0,39.2403,39.2663,39.2403,39.2663,20527.0
2017-01-06 15:30:00,45.36,45.43,45.35,45.37,430095.0,39.2663,39.3269,39.2576,39.2749,430095.0
2017-01-09 09:30:00,45.5,45.53,45.42,45.48,53874.0,39.3875,39.4134,39.3182,39.3702,53874.0
2017-01-09 10:00:00,45.48,45.48,45.39,45.45,34562.0,39.3702,39.3702,39.2923,39.3442,34562.0
2017-01-09 10:30:00,45.44,45.56,45.43,45.56,108347.0,39.3355,39.4394,39.3269,39.4394,108347.0
2017-01-09 11:00:00,45.55,45.67,45.53,45.64,94952.0,39.4308,39.5346,39.4134,39.5087,94952.0
2017-01-09 11:30:00,45.64,45.64,45.57,45.62,142586.0,39.5087,39.5087,39.4481,39.4914,142586.0
2017-01-09 12:00:00,45.62,45.64,45.57,45.6,79776.0,39.4914,39.5087,39.4481,39.474,79776.0
2017-01-09 12:30:00,45.61,45.61,45.57,45.59,67653.0,39.4827,39.4827,39.4481,39.4654,67653.0
2017-01-09 13:00:00,45.59,45.6,45.56,45.56,10739.0,39.4654,39.474,39.4394,39.4394,10739.0
2017-01-09 13:30:00,45.55,45.58,45.54,45.57,20903.0,39.4308,39.4567,39.4221,39.4481,20903.0
2017-01-09 14:00:00,45.57,45.58,45.52,45.53,12289.0,39.4481,39.4567,39.4048,39.4134,12289.0
2017-01-09 14:30:00,45.53,45.56,45.53,45.56,12777.0,39.4134,39.4394,39.4134,39.4394,12777.0
2017-01-09 15:00:00,45.57,45.58,45.55,45.58,8270.0,39.4481,39.4567,39.4308,39.4567,8270.0
2017-01-09 15:30:00,45.59,45.6,45.51,45.53,239862.0,39.4654,39.474,39.3961,39.4134,239862.0
2017-01-10 09:30:00,45.91,46.13,45.85,46.12,282053.0,39.7424,39.9328,39.6905,39.9242,282053.0
2017-01-10 10:00:00,46.14,46.18,46.09,46.13,87007.0,39.9415,39.9761,39.8982,39.9328,87007.0
2017-01-10 10:30:00,46.13,46.27,46.12,46.25,124398.0,39.9328,40.054,39.9242,40.0367,124398.0
2017-01-10 11:00:00,46.25,46.36,46.22,46.36,532137.0,40.0367,40.1319,40.0108,40.1319,532137.0
2017-01-10 11:30:00,46.36,46.5,46.35,46.46,356743.0,40.1319,40.2531,40.1233,40.2185,356743.0
2017-01-10 12:00:00,46.46,46.5,46.43,46.45,211330.0,40.2185,40.2531,40.1925,40.2099,211330.0
2017-01-10 12:30:00,46.45,46.47,46.39,46.4,166311.0,40.2099,40.2272,40.1579,40.1666,166311.0
2017-01-10 13:00:00,46.4,46.43,46.37,46.4,47365.0,40.1666,40.1925,40.1406,40.1666,47365.0
2017-01-10 13:30:00,46.39,46.41,46.32,46.32,30997.0,40.1579,40.1752,40.0973,40.0973,30997.0
2017-01-10 14:00:00,46.31,46.35,46.26,46.27,98092.0,40.0887,40.1233,40.0454,40.054,98092.0
2017-01-10 14:30:00,46.27,46.32,46.26,46.29,11007.0,40.054,40.0973,40.0454,40.0713,11007.0
2017-01-10 15:00:00,46.29,46.33,46.29,46.29,28793.0,40.0713,40.106,40.0713,40.0713,28793.0
2017-01-10 15:30:00,46.3,46.34,46.19,46.21,81101.0,40.08,40.1146,39.9848,40.0021,81101.0
2017-01-11 09:30:00,46.35,46.35,46.19,46.23,150298.0,40.1233,40.1233,39.9848,40.0194,150298.0
2017-01-11 10:00:00,46.24,46.24,46.14,46.17,104919.0,40.0281,40.0281,39.9415,39.9675,104919.0
2017-01-11 10:30:00,46.17,46.19,46.11,46.15,172177.0,39.9675,39.9848,39.9155,39.9502,172177.0
2017-01-11 11:00:00,46.15,46.22,46.11,46.11,101684.0,39.9502,40.0108,39.9155,39.9155,101684.0
2017-01-11 11:30:00,46.11,46.21,46.01,46.15,303574.0,39.9155,40.0021,39.829,39.9502,303574.0
2017-01-11 12:00:00,46.17,46.18,46.04,46.18,118626.0,39.9675,39.9761,39.8549,39.9761,118626.0
2017-01-11 12:30:00,46.18,46.21,46.07,46.2,133914.0,39.9761,40.0021,39.8809,39.9934,133914.0
2017-01-11 13:00:00,46.2,46.26,46.12,46.14,207687.0,39.9934,40.0454,39.9242,39.9415,207687.0
2017-01-11 13:30:00,46.14,46.29,46.14,46.25,109287.0,39.9415,40.0713,39.9415,40.0367,109287.0
2017-01-11 14:00:00,46.26,46.42,46.26,46.4,106581.0,40.0454,40.1839,40.0454,40.1666,106581.0
2017-01-11 14:30:00,46.41,46.48,46.38,46.39,77071.0,40.1752,40.2358,40.1493,40.1579,77071.0
2017-01-11 15:00:00,46.4,46.48,46.4,46.43,116557.0,40.1666,40.2358,40.1666,40.1925,116557.0
2017-01-11 15:30:00,46.43,46.44,46.36,46.38,218453.0,40.1925,40.2012,40.1319,40.1493,218453.0
2017-01-12 09:30:00,46.18,46.26,46.17,46.22,227655.0,39.9761,40.0454,39.9675,40.0108,227655.0
2017-01-12 10:00:00,46.22,46.22,46.03,46.08,214276.0,40.0108,40.0108,39.8463,39.8896,214276.0
2017-01-12 10:30:00,46.08,46.08,45.95,45.97,140761.0,39.8896,39.8896,39.777,39.7943,140761.0
2017-01-12 11:00:00,45.97,46.0,45.91,45.99,160207.0,39.7943,39.8203,39.7424,39.8117,160207.0
2017-01-12 11:30:00,45.98,46.01,45.93,45.96,103414.0,39.803,39.829,39.7597,39.7857,103414.0
2017-01-12 12:00:00,45.96,46.05,45.95,46.05,50078.0,39.7857,39.8636,39.777,39.8636,50078.0
2017-01-12 12:30:00,46.05,46.11,46.05,46.1,54076.0,39.8636,39.9155,39.8636,39.9069,54076.0
2017-01-12 13:00:00,46.11,46.16,46.11,46.12,79318.0,39.9155,39.9588,39.9155,39.9242,79318.0
2017-01-12 13:30:00,46.12,46.19,46.1,46.14,58965.0,39.9242,39.9848,39.9069,39.9415,58965.0
2017-01-12 14:00:00,46.14,46.14,46.11,46.13,40233.0,39.9415,39.9415,39.9155,39.9328,40233.0
2017-01-12 14:30:00,46.14,46.18,46.11,46.13,54873.0,39.9415,39.9761,39.9155,39.9328,54873.0
2017-01-12 15:00:00,46.13,46.14,46.08,46.12,67228.0,39.9328,39.9415,39.8896,39.9242,67228.0
2017-01-12 15:30:00,46.12,46.19,46.12,46.17,111421.0,39.9242,39.9848,39.9242,39.9675,111421.0
2017-01-13 09:30:00,46.18,46.29,46.18,46.28,204964.0,39.9761,40.0713,39.9761,40.0627,204964.0
2017-01-13 10:00:00,46.28,46.29,46.24,46.27,66623.0,40.0627,40.0713,40.0281,40.054,66623.0
2017-01-13 10:30:00,46.27,46.34,46.27,46.34,107021.0,40.054,40.1146,40.054,40.1146,107021.0
2017-01-13 11:00:00,46.35,46.37,46.3,46.33,19206.0,40.1233,40.1406,40.08,40.106,19206.0
2017-01-13 11:30:00,46.33,46.43,46.32,46.43,100864.0,40.106,40.1925,40.0973,40.1925,100864.0
2017-01-13 12:00:00,46.43,46.44,46.35,46.37,114385.0,40.1925,40.2012,40.1233,40.1406,114385.0
2017-01-13 12:30:00,46.36,46.38,46.34,46.38,16545.0,40.1319,40.1493,40.1146,40.1493,16545.0
2017-01-13 13:00:00,46.38,46.39,46.35,46.37,11807.0,40.1493,40.1579,40.1233,40.1406,11807.0
2017-01-13 13:30:00,46.36,46.37,46.32,46.33,15307.0,40.1319,40.1406,40.0973,40.106,15307.0
2017-01-13 14:00:00,46.33,46.35,46.29,46.29,38703.0,40.106,40.1233,40.0713,40.0713,38703.0
2017-01-13 14:30:00,46.29,46.32,46.26,46.32,84513.0,40.0713,40.0973,40.0454,40.0973,84513.0
2017-01-13 15:00:00,46.31,46.34,46.31,46.31,11319.0,40.0887,40.1146,40.0887,40.0887,11319.0
2017-01-13 15:30:00,46.31,46.35,46.3,46.3,155272.0,40.0887,40.1233,40.08,40.08,155272.0
2017-01-17 09:30:00,46.22,46.22,46.06,46.15,95514.0,40.0108,40.0108,39.8722,39.9502,95514.0
2017-01-17 10:00:00,46.15,46.25,46.15,46.23,72650.0,39.9502,40.0367,39.9502,40.0194,72650.0
2017-01-17 10:30:00,46.23,46.27,46.21,46.23,21719.0,40.0194,40.054,40.0021,40.0194,21719.0
2017-01-17 11:00:00,46.22,46.24,46.15,46.22,155418.0,40.0108,40.0281,39.9502,40.0108,155418.0
2017-01-17 11:30:00,46.22,46.22,46.16,46.2,45436.0,40.0108,40.0108,39.9588,39.9934,45436.0
2017-01-17 12:00:00,46.2,46.22,46.17,46.2,12862.0,39.9934,40.0108,39.9675,39.9934,12862.0
2017-01-17 12:30:00,46.2,46.24,46.19,46.21,44727.0,39.9934,40.0281,39.9848,40.0021,44727.0
2017-01-17 13:00:00,46.21,46.27,46.21,46.25,24121.0,40.0021,40.054,40.0021,40.0367,24121.0
2017-01-17 13:30:00,46.25,46.26,46.23,46.25,18827.0,40.0367,40.0454,40.0194,40.0367,18827.0
2017-01-17 14:00:00,46.24,46.26,46.15,46.16,23292.0,40.0281,40.0454,39.9502,39.9588,23292.0
2017-01-17 14:30:00,46.15,46.16,46.11,46.14,29453.0,39.9502,39.9588,39.9155,39.9415,29453.0
2017-01-17 15:00:00,46.14,46.14,46.08,46.13,29968.0,39.9415,39.9415,39.8896,39.9328,29968.0
2017-01-17 15:30:00,46.12,46.26,46.12,46.24,189599.0,39.9242,40.0454,39.9242,40.0281,189599.0
2017-01-18 09:30:00,46.54,46.63,46.47,46.52,119706.0,40.2878,40.3657,40.2272,40.2705,119706.0
2017-01-18 10:00:00,46.53,46.54,46.48,46.49,40116.0,40.2791,40.2878,40.2358,40.2445,40116.0
2017-01-18 10:30:00,46.49,46.52,46.42,46.45,25513.0,40.2445,40.2705,40.1839,40.2099,25513.0
2017-01-18 11:00:00,46.45,46.47,46.41,46.47,26285.0,40.2099,40.2272,40.1752,40.2272,26285.0
2017-01-18 11:30:00,46.47,46.49,46.39,46.4,13751.0,40.2272,40.2445,40.1579,40.1666,13751.0
2017-01-18 12:00:00,46.4,46.48,46.4,46.44,15999.0,40.1666,40.2358,40.1666,40.2012,15999.0
2017-01-18 12:30:00,46.45,46.46,46.39,46.4,18503.0,40.2099,40.2185,40.1579,40.1666,18503.0
2017-01-18 13:00:00,46.39,46.42,46.37,46.38,11434.0,40.1579,40.1839,40.1406,40.1493,11434.0
2017-01-18 13:30:00,46.38,46.39,46.32,46.33,51270.0,40.1493,40.1579,40.0973,40.106,51270.0
2017-01-18 14:00:00,46.33,46.38,46.32,46.35,32596.0,40.106,40.1493,40.0973,40.1233,32596.0
2017-01-18 14:30:00,46.34,46.35,46.3,46.35,66399.0,40.1146,40.1233,40.08,40.1233,66399.0
2017-01-18 15:00:00,46.34,46.35,46.31,46.34,156410.0,40.1146,40.1233,40.0887,40.1146,156410.0
2017-01-18 15:30:00,46.35,46.41,46.32,46.4,77673.0,40.1233,40.1752,40.0973,40.1666,77673.0
2017-01-19 09:30:00,46.37,46.4,46.28,46.31,163943.0,40.1406,40.1666,40.0627,40.0887,163943.0
2017-01-19 10:00:00,46.3,46.36,46.29,46.32,81604.0,40.08,40.1319,40.0713,40.0973,81604.0
2017-01-19 10:30:00,46.33,46.36,46.31,46.32,15144.0,40.106,40.1319,40.0887,40.0973,15144.0
2017-01-19 11:00:00,46.32,46.37,46.3,46.33,56832.0,40.0973,40.1406,40.08,40.106,56832.0
2017-01-19 11:30:00,46.32,46.32,46.27,46.28,71054.0,40.0973,40.0973,40.054,40.0627,71054.0
2017-01-19 12:00:00,46.27,46.27,46.12,46.14,249692.0,40.054,40.054,39.9242,39.9415,249692.0
2017-01-19 12:30:00,46.15,46.15,46.06,46.09,134964.0,39.9502,39.9502,39.8722,39.8982,134964.0
2017-01-19 13:00:00,46.09,46.17,46.09,46.14,159833.0,39.8982,39.9675,39.8982,39.9415,159833.0
2017-01-19 13:30:00,46.14,46.19,46.14,46.14,41169.0,39.9415,39.9848,39.9415,39.9415,41169.0
2017-01-19 14:00:00,46.14,46.14,46.05,46.1,110771.0,39.9415,39.9415,39.8636,39.9069,110771.0
2017-01-19 14:30:00,46.1,46.14,46.08,46.12,61533.0,39.9069,39.9415,39.8896,39.9242,61533.0
2017-01-19 15:00:00,46.12,46.19,46.11,46.17,52491.0,39.9242,39.9848,39.9155,39.9675,52491.0
2017-01-19 15:30:00,46.16,46.23,46.13,46.2,136312.0,39.9588,40.0194,39.9328,39.9934,136312.0
2017-01-20 09:30:00,46.24,46.29,46.21,46.25,75015.0,40.0281,40.0713,40.0021,40.0367,75015.0
2017-01-20 10:00:00,46.24,46.28,46.2,46.21,24060.0,40.0281,40.0627,39.9934,40.0021,24060.0
2017-01-20 10:30:00,46.24,46.27,46.21,46.26,15158.0,40.0281,40.054,40.0021,40.0454,15158.0
2017-01-20 11:00:00,46.25,46.29,46.18,46.18,16944.0,40.0367,40.0713,39.9761,39.9761,16944.0
2017-01-20 11:30:00,46.18,46.21,46.16,46.19,23346.0,39.9761,40.0021,39.9588,39.9848,23346.0
2017-01-20 12:00:00,46.19,46.2,46.01,46.11,141642.0,39.9848,39.9934,39.829,39.9155,141642.0
2017-01-20 12:30:00,46.11,46.11,45.92,46.03,96857.0,39.9155,39.9155,39.7511,39.8463,96857.0
2017-01-20 13:00:00,46.04,46.08,46.02,46.07,9853.0,39.8549,39.8896,39.8376,39.8809,9853.0
2017-01-20 13:30:00,46.06,46.09,46.05,46.06,18111.0,39.8722,39.8982,39.8636,39.8722,18111.0
2017-01-20 14:00:00,46.08,46.12,46.05,46.06,21265.0,39.8896,39.9242,39.8636,39.8722,21265.0
2017-01-20 14:30:00,46.07,46.09,46.05,46.08,22012.0,39.8809,39.8982,39.8636,39.8896,22012.0
2017-01-20 15:00:00,46.08,46.14,46.08,46.1,28643.0,39.8896,39.9415,39.8896,39.9069,28643.0
2017-01-20 15:30:00,46.08,46.16,46.07,46.12,80242.0,39.8896,39.9588,39.8809,39.9242,80242.0
2017-01-23 09:30:00,46.21,46.32,46.17,46.3,77157.0,40.0021,40.0973,39.9675,40.08,77157.0
2017-01-23 10:00:00,46.3,46.34,46.25,46.25,90564.0,40.08,40.1146,40.0367,40.0367,90564.0
2017-01-23 10:30:00,46.24,46.32,46.2,46.32,172863.0,40.0281,40.0973,39.9934,40.0973,172863.0
2017-01-23 11:00:00,46.32,46.36,46.24,46.28,180874.0,40.0973,40.1319,40.0281,40.0627,180874.0
2017-01-23 11:30:00,46.29,46.31,46.2,46.23,44448.0,40.0713,40.0887,39.9934,40.0194,44448.0
2017-01-23 12:00:00,46.24,46.28,46.2,46.27,22699.0,40.0281,40.0627,39.9934,40.054,22699.0
2017-01-23 12:30:00,46.28,46.32,46.28,46.32,18416.0,40.0627,40.0973,40.0627,40.0973,18416.0
2017-01-23 13:00:00,46.31,46.37,46.31,46.33,11700.0,40.0887,40.1406,40.0887,40.106,11700.0
2017-01-23 13:30:00,46.34,46.42,46.34,46.4,37331.0,40.1146,40.1839,40.1146,40.1666,37331.0
2017-01-23 14:00:00,46.41,46.42,46.37,46.41,7982.0,40.1752,40.1839,40.1406,40.1752,7982.0
2017-01-23 14:30:00,46.42,46.48,46.4,46.47,7297.0,40.1839,40.2358,40.1666,40.2272,7297.0
2017-01-23 15:00:00,46.48,46.51,46.43,46.49,16399.0,40.2358,40.2618,40.1925,40.2445,16399.0
2017-01-23 15:30:00,46.48,46.54,46.48,46.5,99865.0,40.2358,40.2878,40.2358,40.2531,99865.0
2017-01-24 09:30:00,46.74,46.89,46.74,46.82,234669.0,40.4609,40.5907,40.4609,40.5301,234669.0
2017-01-24 10:00:00,46.82,46.85,46.78,46.82,44030.0,40.5301,40.5561,40.4955,40.5301,44030.0
2017-01-24 10:30:00,46.83,46.84,46.78,46.8,296211.0,40.5388,40.5475,40.4955,40.5128,296211.0
2017-01-24 11:00:00,46.8,46.82,46.74,46.75,29387.0,40.5128,40.5301,40.4609,40.4696,29387.0
2017-01-24 11:30:00,46.75,46.83,46.72,46.83,76670.0,40.4696,40.5388,40.4436,40.5388,76670.0
2017-01-24 12:00:00,46.82,46.89,46.82,46.88,49706.0,40.5301,40.5907,40.5301,40.5821,49706.0
2017-01-24 12:30:00,46.87,46.9,46.86,46.87,127671.0,40.5734,40.5994,40.5648,40.5734,127671.0
2017-01-24 13:00:00,46.88,46.94,46.88,46.91,30838.0,40.5821,40.634,40.5821,40.6081,30838.0
2017-01-24 13:30:00,46.92,46.99,46.92,46.96,16850.0,40.6167,40.6773,40.6167,40.6513,16850.0
2017-01-24 14:00:00,46.96,46.99,46.95,46.97,43948.0,40.6513,40.6773,40.6427,40.66,43948.0
2017-01-24 14:30:00,46.97,47.01,46.97,47.0,42727.0,40.66,40.6946,40.66,40.686,42727.0
2017-01-24 15:00:00,47.0,47.03,46.98,46.98,85861.0,40.686,40.7119,40.6687,40.6687,85861.0
2017-01-24 15:30:00,46.99,47.0,46.93,46.95,439289.0,40.6773,40.686,40.6254,40.6427,439289.0
2017-01-25 09:30:00,47.05,47.14,47.04,47.13,110702.0,40.7293,40.8072,40.7206,40.7985,110702.0
2017-01-25 10:00:00,47.12,47.14,47.09,47.12,85862.0,40.7898,40.8072,40.7639,40.7898,85862.0
2017-01-25 10:30:00,47.1,47.2,47.08,47.2,34250.0,40.7725,40.8591,40.7552,40.8591,34250.0
2017-01-25 11:00:00,47.19,47.25,47.18,47.21,30795.0,40.8504,40.9024,40.8418,40.8678,30795.0
2017-01-25 11:30:00,47.21,47.21,47.16,47.17,19994.0,40.8678,40.8678,40.8245,40.8331,19994.0
2017-01-25 12:00:00,47.16,47.2,47.14,47.18,17868.0,40.8245,40.8591,40.8072,40.8418,17868.0
2017-01-25 12:30:00,47.19,47.19,47.13,47.15,13410.0,40.8504,40.8504,40.7985,40.8158,13410.0
2017-01-25 13:00:00,47.16,47.18,47.15,47.18,4000.0,40.8245,40.8418,40.8158,40.8418,4000.0
2017-01-25 13:30:00,47.18,47.27,47.17,47.26,24726.0,40.8418,40.9197,40.8331,40.911,24726.0
2017-01-25 14:00:00,47.25,47.26,47.22,47.23,12206.0,40.9024,40.911,40.8764,40.8851,12206.0
2017-01-25 14:30:00,47.24,47.25,47.18,47.19,11871.0,40.8937,40.9024,40.8418,40.8504,11871.0
2017-01-25 15:00:00,47.2,47.25,47.2,47.25,15076.0,40.8591,40.9024,40.8591,40.9024,15076.0
2017-01-25 15:30:00,47.25,47.29,47.23,47.26,133352.0,40.9024,40.937,40.8851,40.911,133352.0
2017-01-26 09:30:00,47.39,47.47,47.37,47.38,146385.0,41.0236,41.0928,41.0063,41.0149,146385.0
2017-01-26 10:00:00,47.38,47.4,47.27,47.27,69496.0,41.0149,41.0322,40.9197,40.9197,69496.0
2017-01-26 10:30:00,47.28,47.34,47.24,47.27,70536.0,40.9284,40.9803,40.8937,40.9197,70536.0
2017-01-26 11:00:00,47.27,47.28,47.21,47.26,54140.0,40.9197,40.9284,40.8678,40.911,54140.0
2017-01-26 11:30:00,47.26,47.34,47.26,47.29,26495.0,40.911,40.9803,40.911,40.937,26495.0
2017-01-26 12:00:00,47.29,47.35,47.27,47.34,20569.0,40.937,40.9889,40.9197,40.9803,20569.0
2017-01-26 12:30:00,47.33,47.37,47.3,47.34,12759.0,40.9716,41.0063,40.9457,40.9803,12759.0
2017-01-26 13:00:00,47.33,47.37,47.33,47.35,37710.0,40.9716,41.0063,40.9716,40.9889,37710.0
2017-01-26 13:30:00,47.34,47.4,47.33,47.4,19114.0,40.9803,41.0322,40.9716,41.0322,19114.0
2017-01-26 14:00:00,47.39,47.44,47.39,47.44,23460.0,41.0236,41.0669,41.0236,41.0669,23460.0
2017-01-26 14:30:00,47.44,47.44,47.39,47.39,31095.0,41.0669,41.0669,41.0236,41.0236,31095.0
2017-01-26 15:00:00,47.39,47.39,47.33,47.34,52806.0,41.0236,41.0236,40.9716,40.9803,52806.0
2017-01-26 15:30:00,47.35,47.36,47.22,47.26,217785.0,40.9889,40.9976,40.8764,40.911,217785.0
2017-01-27 09:30:00,47.2,47.27,47.08,47.1,73800.0,40.8591,40.9197,40.7552,40.7725,73800.0
2017-01-27 10:00:00,47.09,47.2,47.09,47.2,50594.0,40.7639,40.8591,40.7639,40.8591,50594.0
2017-01-27 10:30:00,47.22,47.27,47.16,47.16,56222.0,40.8764,40.9197,40.8245,40.8245,56222.0
2017-01-27 11:00:00,47.16,47.19,47.14,47.16,160024.0,40.8245,40.8504,40.8072,40.8245,160024.0
2017-01-27 11:30:00,47.15,47.15,47.07,47.09,223474.0,40.8158,40.8158,40.7466,40.7639,223474.0
2017-01-27 12:00:00,47.08,47.11,47.07,47.09,25714.0,40.7552,40.7812,40.7466,40.7639,25714.0
2017-01-27 12:30:00,47.08,47.11,47.08,47.1,4200.0,40.7552,40.7812,40.7552,40.7725,4200.0
2017-01-27 13:00:00,47.09,47.1,47.02,47.05,18036.0,40.7639,40.7725,40.7033,40.7293,18036.0
2017-01-27 13:30:00,47.06,47.07,47.04,47.05,27644.0,40.7379,40.7466,40.7206,40.7293,27644.0
2017-01-27 14:00:00,47.05,47.06,47.04,47.04,28978.0,40.7293,40.7379,40.7206,40.7206,28978.0
2017-01-27 14:30:00,47.04,47.06,47.03,47.05,45845.0,40.7206,40.7379,40.7119,40.7293,45845.0
2017-01-27 15:00:00,47.05,47.05,47.03,47.05,37125.0,40.7293,40.7293,40.7119,40.7293,37125.0
2017-01-27 15:30:00,47.04,47.14,47.04,47.14,69215.0,40.7206,40.8072,40.7206,40.8072,69215.0
2017-01-30 09:30:00,46.86,46.87,46.69,46.79,46262.0,40.5648,40.5734,40.4176,40.5042,46262.0
2017-01-30 10:00:00,46.8,46.84,46.74,46.84,147443.0,40.5128,40.5475,40.4609,40.5475,147443.0
2017-01-30 10:30:00,46.84,46.87,46.77,46.77,68076.0,40.5475,40.5734,40.4869,40.4869,68076.0
2017-01-30 11:00:00,46.76,46.86,46.74,46.77,71525.0,40.4782,40.5648,40.4609,40.4869,71525.0
2017-01-30 11:30:00,46.77,46.78,46.72,46.73,53087.0,40.4869,40.4955,40.4436,40.4522,53087.0
2017-01-30 12:00:00,46.74,46.78,46.74,46.78,10572.0,40.4609,40.4955,40.4609,40.4955,10572.0
2017-01-30 12:30:00,46.78,46.79,46.75,46.79,12900.0,40.4955,40.5042,40.4696,40.5042,12900.0
2017-01-30 13:00:00,46.79,46.84,46.79,46.84,13714.0,40.5042,40.5475,40.5042,40.5475,13714.0
2017-01-30 13:30:00,46.84,46.85,46.82,46.84,14666.0,40.5475,40.5561,40.5301,40.5475,14666.0
2017-01-30 14:00:00,46.84,46.91,46.84,46.9,11143.0,40.5475,40.6081,40.5475,40.5994,11143.0
2017-01-30 14:30:00,46.91,46.92,46.89,46.91,19300.0,40.6081,40.6167,40.5907,40.6081,19300.0
2017-01-30 15:00:00,46.91,46.91,46.86,46.88,39320.0,40.6081,40.6081,40.5648,40.5821,39320.0
2017-01-30 15:30:00,46.88,46.99,46.88,46.97,187125.0,40.5821,40.6773,40.5821,40.66,187125.0
2017-01-31 09:30:00,46.81,46.99,46.81,46.94,81531.0,40.5215,40.6773,40.5215,40.634,81531.0
2017-01-31 10:00:00,46.95,47.03,46.91,46.97,35875.0,40.6427,40.7119,40.6081,40.66,35875.0
2017-01-31 10:30:00,47.0,47.04,46.95,46.95,61846.0,40.686,40.7206,40.6427,40.6427,61846.0
2017-01-31 11:00:00,46.95,47.01,46.9,46.9,66642.0,40.6427,40.6946,40.5994,40.5994,66642.0
2017-01-31 11:30:00,46.9,46.98,46.9,46.96,109328.0,40.5994,40.6687,40.5994,40.6513,109328.0
2017-01-31 12:00:00,46.96,46.99,46.94,46.97,56979.0,40.6513,40.6773,40.634,40.66,56979.0
2017-01-31 12:30:00,46.97,46.97,46.93,46.95,14650.0,40.66,40.66,40.6254,40.6427,14650.0
2017-01-31 13:00:00,46.96,47.01,46.9,47.0,9826.0,40.6513,40.6946,40.5994,40.686,9826.0
2017-01-31 13:30:00,47.01,47.02,46.89,46.9,15580.0,40.6946,40.7033,40.5907,40.5994,15580.0
2017-01-31 14:00:00,46.9,47.01,46.9,47.01,20050.0,40.5994,40.6946,40.5994,40.6946,20050.0
2017-01-31 14:30:00,47.01,47.07,46.99,47.06,34039.0,40.6946,40.7466,40.6773,40.7379,34039.0
2017-01-31 15:00:00,47.06,47.11,47.04,47.09,32424.0,40.7379,40.7812,40.7206,40.7639,32424.0
2017-01-31 15:30:00,47.09,47.13,46.99,47.01,156077.0,40.7639,40.7985,40.6773,40.6946,156077.0
2017-02-01 09:30:00,47.29,47.34,47.19,47.19,214481.0,40.937,40.9803,40.8504,40.8504,214481.0
2017-02-01 10:00:00,47.19,47.22,47.07,47.13,79481.0,40.8504,40.8764,40.7466,40.7985,79481.0
2017-02-01 10:30:00,47.1,47.12,47.01,47.01,46639.0,40.7725,40.7898,40.6946,40.6946,46639.0
2017-02-01 11:00:00,47.03,47.08,46.98,47.01,45044.0,40.7119,40.7552,40.6687,40.6946,45044.0
2017-02-01 11:30:00,47.02,47.03,46.93,46.96,15406.0,40.7033,40.7119,40.6254,40.6513,15406.0
2017-02-01 12:00:00,46.99,47.0,46.97,46.99,9294.0,40.6773,40.686,40.66,40.6773,9294.0
2017-02-01 12:30:00,47.0,47.03,46.97,46.97,254479.0,40.686,40.7119,40.66,40.66,254479.0
2017-02-01 13:00:00,46.98,46.98,46.95,46.97,79884.0,40.6687,40.6687,40.6427,40.66,79884.0
2017-02-01 13:30:00,46.97,46.99,46.91,46.92,87848.0,40.66,40.6773,40.6081,40.6167,87848.0
2017-02-01 14:00:00,46.91,47.11,46.9,47.07,104470.0,40.6081,40.7812,40.5994,40.7466,104470.0
2017-02-01 14:30:00,47.07,47.08,46.97,47.0,67592.0,40.7466,40.7552,40.66,40.686,67592.0
2017-02-01 15:00:00,47.01,47.05,46.97,47.05,87099.0,40.6946,40.7293,40.66,40.7293,87099.0
2017-02-01 15:30:00,47.05,47.05,46.98,47.0,107854.0,40.7293,40.7293,40.6687,40.686,107854.0
2017-02-02 09:30:00,46.98,47.02,46.85,47.02,151834.0,40.6687,40.7033,40.5561,40.7033,151834.0
2017-02-02 10:00:00,47.02,47.02,46.98,46.99,35171.0,40.7033,40.7033,40.6687,40.6773,35171.0
2017-02-02 10:30:00,46.99,47.08,46.99,47.08,30430.0,40.6773,40.7552,40.6773,40.7552,30430.0
2017-02-02 11:00:00,47.09,47.12,47.07,47.08,40691.0,40.7639,40.7898,40.7466,40.7552,40691.0
2017-02-02 11:30:00,47.07,47.08,46.98,46.98,19000.0,40.7466,40.7552,40.6687,40.6687,19000.0
2017-02-02 12:00:00,46.98,47.01,46.96,47.01,17863.0,40.6687,40.6946,40.6513,40.6946,17863.0
2017-02-02 12:30:00,47.02,47.03,46.99,47.0,37791.0,40.7033,40.7119,40.6773,40.686,37791.0
2017-02-02 13:00:00,47.0,47.03,47.0,47.02,388813.0,40.686,40.7119,40.686,40.7033,388813.0
2017-02-02 13:30:00,47.02,47.12,47.02,47.1,183812.0,40.7033,40.7898,40.7033,40.7725,183812.0
2017-02-02 14:00:00,47.1,47.1,47.03,47.04,80579.0,40.7725,40.7725,40.7119,40.7206,80579.0
2017-02-02 14:30:00,47.04,47.05,47.01,47.05,150762.0,40.7206,40.7293,40.6946,40.7293,150762.0
2017-02-02 15:00:00,47.04,47.1,47.04,47.09,18903.0,40.7206,40.7725,40.7206,40.7639,18903.0
2017-02-02 15:30:00,47.1,47.13,47.09,47.12,204669.0,40.7725,40.7985,40.7639,40.7898,204669.0
2017-02-03 09:30:00,47.11,47.11,46.99,46.99,99241.0,40.7812,40.7812,40.6773,40.6773,99241.0
2017-02-03 10:00:00,47.0,47.11,47.0,47.07,59150.0,40.686,40.7812,40.686,40.7466,59150.0
2017-02-03 10:30:00,47.07,47.14,47.05,47.12,57605.0,40.7466,40.8072,40.7293,40.7898,57605.0
2017-02-03 11:00:00,47.13,47.15,47.09,47.12,186884.0,40.7985,40.8158,40.7639,40.7898,186884.0
2017-02-03 11:30:00,47.12,47.16,47.11,47.16,322497.0,40.7898,40.8245,40.7812,40.8245,322497.0
2017-02-03 12:00:00,47.16,47.19,47.15,47.16,27407.0,40.8245,40.8504,40.8158,40.8245,27407.0
2017-02-03 12:30:00,47.17,47.2,47.17,47.18,12200.0,40.8331,40.8591,40.8331,40.8418,12200.0
2017-02-03 13:00:00,47.18,47.18,47.13,47.15,7107.0,40.8418,40.8418,40.7985,40.8158,7107.0
2017-02-03 13:30:00,47.16,47.17,47.11,47.12,12900.0,40.8245,40.8331,40.7812,40.7898,12900.0
2017-02-03 14:00:00,47.12,47.13,47.05,47.09,28152.0,40.7898,40.7985,40.7293,40.7639,28152.0
2017-02-03 14:30:00,47.1,47.11,47.08,47.11,13350.0,40.7725,40.7812,40.7552,40.7812,13350.0
2017-02-03 15:00:00,47.12,47.12,47.05,47.05,16933.0,40.7898,40.7898,40.7293,40.7293,16933.0
2017-02-03 15:30:00,47.05,47.11,47.02,47.1,234309.0,40.7293,40.7812,40.7033,40.7725,234309.0
2017-02-06 09:30:00,47.24,47.41,47.24,47.37,101411.0,40.8937,41.0409,40.8937,41.0063,101411.0
2017-02-06 10:00:00,47.36,47.39,47.32,47.39,71816.0,40.9976,41.0236,40.963,41.0236,71816.0
2017-02-06 10:30:00,47.39,47.39,47.35,47.37,58074.0,41.0236,41.0236,40.9889,41.0063,58074.0
2017-02-06 11:00:00,47.37,47.4,47.35,47.38,76755.0,41.0063,41.0322,40.9889,41.0149,76755.0
2017-02-06 11:30:00,47.38,47.39,47.32,47.39,65270.0,41.0149,41.0236,40.963,41.0236,65270.0
2017-02-06 12:00:00,47.39,47.4,47.35,47.35,39657.0,41.0236,41.0322,40.9889,40.9889,39657.0
2017-02-06 12:30:00,47.34,47.37,47.32,47.32,12193.0,40.9803,41.0063,40.963,40.963,12193.0
2017-02-06 13:00:00,47.31,47.34,47.29,47.31,21222.0,40.9543,40.9803,40.937,40.9543,21222.0
2017-02-06 13:30:00,47.31,47.33,47.28,47.33,6619.0,40.9543,40.9716,40.9284,40.9716,6619.0
2017-02-06 14:00:00,47.32,47.32,47.28,47.29,31562.0,40.963,40.963,40.9284,40.937,31562.0
2017-02-06 14:30:00,47.29,47.29,47.27,47.28,3404.0,40.937,40.937,40.9197,40.9284,3404.0
2017-02-06 15:00:00,47.29,47.31,47.28,47.3,7184.0,40.937,40.9543,40.9284,40.9457,7184.0
2017-02-06 15:30:00,47.3,47.3,47.27,47.29,25981.0,40.9457,40.9457,40.9197,40.937,25981.0
2017-02-07 09:30:00,47.45,47.54,47.45,47.48,63034.0,41.0755,41.1534,41.0755,41.1015,63034.0
2017-02-07 10:00:00,47.48,47.5,47.45,47.46,26012.0,41.1015,41.1188,41.0755,41.0842,26012.0
2017-02-07 10:30:00,47.45,47.46,47.35,47.36,76683.0,41.0755,41.0842,40.9889,40.9976,76683.0
2017-02-07 11:00:00,47.35,47.39,47.25,47.3,121014.0,40.9889,41.0236,40.9024,40.9457,121014.0
2017-02-07 11:30:00,47.28,47.35,47.27,47.34,11869.0,40.9284,40.9889,40.9197,40.9803,11869.0
2017-02-07 12:00:00,47.34,47.35,47.26,47.26,26256.0,40.9803,40.9889,40.911,40.911,26256.0
2017-02-07 12:30:00,47.25,47.28,47.21,47.21,25800.0,40.9024,40.9284,40.8678,40.8678,25800.0
2017-02-07 13:00:00,47.21,47.26,47.2,47.25,10200.0,40.8678,40.911,40.8591,40.9024,10200.0
2017-02-07 13:30:00,47.25,47.28,47.23,47.26,148383.0,40.9024,40.9284,40.8851,40.911,148383.0
2017-02-07 14:00:00,47.27,47.28,47.21,47.23,99000.0,40.9197,40.9284,40.8678,40.8851,99000.0
2017-02-07 14:30:00,47.23,47.26,47.21,47.25,82642.0,40.8851,40.911,40.8678,40.9024,82642.0
2017-02-07 15:00:00,47.26,47.28,47.23,47.25,104009.0,40.911,40.9284,40.8851,40.9024,104009.0
2017-02-07 15:30:00,47.25,47.28,47.22,47.28,100702.0,40.9024,40.9284,40.8764,40.9284,100702.0
2017-02-08 09:30:00,47.69,47.7,47.6,47.65,106088.0,41.2833,41.2919,41.2054,41.2486,106088.0
2017-02-08 10:00:00,47.66,47.78,47.65,47.75,53108.0,41.2573,41.3612,41.2486,41.3352,53108.0
2017-02-08 10:30:00,47.71,47.8,47.68,47.79,47171.0,41.3006,41.3785,41.2746,41.3698,47171.0
2017-02-08 11:00:00,47.79,47.86,47.79,47.83,24211.0,41.3698,41.4304,41.3698,41.4045,24211.0
2017-02-08 11:30:00,47.82,47.86,47.82,47.85,8300.0,41.3958,41.4304,41.3958,41.4218,8300.0
2017-02-08 12:00:00,47.87,47.93,47.87,47.91,18493.0,41.4391,41.491,41.4391,41.4737,18493.0
2017-02-08 12:30:00,47.91,47.91,47.86,47.88,4918.0,41.4737,41.4737,41.4304,41.4477,4918.0
2017-02-08 13:00:00,47.88,47.91,47.88,47.91,4100.0,41.4477,41.4737,41.4477,41.4737,4100.0
2017-02-08 13:30:00,47.92,47.97,47.91,47.97,11410.0,41.4824,41.5257,41.4737,41.5257,11410.0
2017-02-08 14:00:00,47.97,48.03,47.95,48.02,8503.0,41.5257,41.5776,41.5083,41.5689,8503.0
2017-02-08 14:30:00,48.02,48.09,48.01,48.07,38106.0,41.5689,41.6295,41.5603,41.6122,38106.0
2017-02-08 15:00:00,48.06,48.06,48.01,48.03,23308.0,41.6036,41.6036,41.5603,41.5776,23308.0
2017-02-08 15:30:00,48.02,48.03,47.95,47.97,110321.0,41.5689,41.5776,41.5083,41.5257,110321.0
2017-02-09 09:30:00,48.27,48.29,48.21,48.25,76571.0,41.7854,41.8027,41.7334,41.768,76571.0
2017-02-09 10:00:00,48.26,48.28,48.23,48.25,46090.0,41.7767,41.794,41.7507,41.768,46090.0
2017-02-09 10:30:00,48.26,48.29,48.21,48.28,27393.0,41.7767,41.8027,41.7334,41.794,27393.0
2017-02-09 11:00:00,48.28,48.43,48.28,48.41,47544.0,41.794,41.9239,41.794,41.9065,47544.0
2017-02-09 11:30:00,48.42,48.42,48.38,48.39,19294.0,41.9152,41.9152,41.8806,41.8892,19294.0
2017-02-09 12:00:00,48.39,48.41,48.38,48.38,11019.0,41.8892,41.9065,41.8806,41.8806,11019.0
2017-02-09 12:30:00,48.38,48.39,48.37,48.38,15659.0,41.8806,41.8892,41.8719,41.8806,15659.0
2017-02-09 13:00:00,48.38,48.42,48.37,48.42,21920.0,41.8806,41.9152,41.8719,41.9152,21920.0
2017-02-09 13:30:00,48.41,48.42,48.39,48.42,22186.0,41.9065,41.9152,41.8892,41.9152,22186.0
2017-02-09 14:00:00,48.42,48.46,48.42,48.44,55585.0,41.9152,41.9498,41.9152,41.9325,55585.0
2017-02-09 14:30:00,48.44,48.5,48.43,48.5,72118.0,41.9325,41.9845,41.9239,41.9845,72118.0
2017-02-09 15:00:00,48.5,48.51,48.45,48.46,68400.0,41.9845,41.9931,41.9412,41.9498,68400.0
2017-02-09 15:30:00,48.46,48.46,48.37,48.39,68159.0,41.9498,41.9498,41.8719,41.8892,68159.0
2017-02-10 09:30:00,48.34,48.38,48.29,48.31,104162.0,41.846,41.8806,41.8027,41.82,104162.0
2017-02-10 10:00:00,48.29,48.36,48.29,48.34,228254.0,41.8027,41.8633,41.8027,41.846,228254.0
2017-02-10 10:30:00,48.35,48.44,48.35,48.42,80551.0,41.8546,41.9325,41.8546,41.9152,80551.0
2017-02-10 11:00:00,48.42,48.48,48.38,48.47,92603.0,41.9152,41.9671,41.8806,41.9585,92603.0
2017-02-10 11:30:00,48.47,48.48,48.43,48.45,36839.0,41.9585,41.9671,41.9239,41.9412,36839.0
2017-02-10 12:00:00,48.45,48.46,48.41,48.45,28902.0,41.9412,41.9498,41.9065,41.9412,28902.0
2017-02-10 12:30:00,48.45,48.47,48.44,48.46,25860.0,41.9412,41.9585,41.9325,41.9498,25860.0
2017-02-10 13:00:00,48.45,48.51,48.44,48.51,16516.0,41.9412,41.9931,41.9325,41.9931,16516.0
2017-02-10 13:30:00,48.51,48.57,48.5,48.55,123990.0,41.9931,42.0451,41.9845,42.0277,123990.0
2017-02-10 14:00:00,48.54,48.57,48.52,48.52,130622.0,42.0191,42.0451,42.0018,42.0018,130622.0
2017-02-10 14:30:00,48.52,48.53,48.5,48.51,53874.0,42.0018,42.0104,41.9845,41.9931,53874.0
2017-02-10 15:00:00,48.51,48.52,48.48,48.49,20763.0,41.9931,42.0018,41.9671,41.9758,20763.0
2017-02-10 15:30:00,48.5,48.53,48.48,48.52,208111.0,41.9845,42.0104,41.9671,42.0018,208111.0
2017-02-13 09:30:00,48.71,48.81,48.69,48.81,98151.0,42.1662,42.2528,42.1489,42.2528,98151.0
2017-02-13 10:00:00,48.81,48.86,48.8,48.86,44207.0,42.2528,42.2961,42.2442,42.2961,44207.0
2017-02-13 10:30:00,48.85,48.87,48.82,48.87,44093.0,42.2874,42.3047,42.2615,42.3047,44093.0
2017-02-13 11:00:00,48.87,48.97,48.87,48.96,49193.0,42.3047,42.3913,42.3047,42.3827,49193.0
2017-02-13 11:30:00,48.96,48.99,48.95,48.95,40346.0,42.3827,42.4086,42.374,42.374,40346.0
2017-02-13 12:00:00,48.95,48.96,48.93,48.95,31019.0,42.374,42.3827,42.3567,42.374,31019.0
2017-02-13 12:30:00,48.94,49.0,48.93,49.0,57150.0,42.3653,42.4173,42.3567,42.4173,57150.0
2017-02-13 13:00:00,49.0,49.03,48.96,48.97,139706.0,42.4173,42.4433,42.3827,42.3913,139706.0
2017-02-13 13:30:00,48.97,48.98,48.89,48.92,480671.0,42.3913,42.4,42.3221,42.348,480671.0
2017-02-13 14:00:00,48.92,48.93,48.85,48.85,395453.0,42.348,42.3567,42.2874,42.2874,395453.0
2017-02-13 14:30:00,48.85,48.85,48.73,48.78,600003.0,42.2874,42.2874,42.1836,42.2268,600003.0
2017-02-13 15:00:00,48.78,48.78,48.71,48.72,347066.0,42.2268,42.2268,42.1662,42.1749,347066.0
2017-02-13 15:30:00,48.72,48.82,48.72,48.75,198673.0,42.1749,42.2615,42.1749,42.2009,198673.0
2017-02-14 09:30:00,48.57,48.75,48.57,48.64,160778.0,42.0451,42.2009,42.0451,42.1056,160778.0
2017-02-14 10:00:00,48.64,48.64,48.47,48.5,102602.0,42.1056,42.1056,41.9585,41.9845,102602.0
2017-02-14 10:30:00,48.5,48.5,48.31,48.36,90831.0,41.9845,41.9845,41.82,41.8633,90831.0
2017-02-14 11:00:00,48.37,48.41,48.32,48.41,45644.0,41.8719,41.9065,41.8286,41.9065,45644.0
2017-02-14 11:30:00,48.41,48.47,48.4,48.47,18817.0,41.9065,41.9585,41.8979,41.9585,18817.0
2017-02-14 12:00:00,48.46,48.47,48.42,48.45,16093.0,41.9498,41.9585,41.9152,41.9412,16093.0
2017-02-14 12:30:00,48.45,48.59,48.45,48.59,74958.0,41.9412,42.0624,41.9412,42.0624,74958.0
2017-02-14 13:00:00,48.6,48.67,48.6,48.65,87566.0,42.071,42.1316,42.071,42.1143,87566.0
2017-02-14 13:30:00,48.65,48.66,48.6,48.65,74520.0,42.1143,42.123,42.071,42.1143,74520.0
2017-02-14 14:00:00,48.66,48.71,48.64,48.68,51323.0,42.123,42.1662,42.1056,42.1403,51323.0
2017-02-14 14:30:00,48.68,48.68,48.59,48.6,43966.0,42.1403,42.1403,42.0624,42.071,43966.0
2017-02-14 15:00:00,48.6,48.66,48.6,48.65,41046.0,42.071,42.123,42.071,42.1143,41046.0
2017-02-14 15:30:00,48.64,48.69,48.61,48.66,109888.0,42.1056,42.1489,42.0797,42.123,109888.0
2017-02-15 09:30:00,48.9,48.99,48.89,48.9,195388.0,42.3307,42.4086,42.3221,42.3307,195388.0
2017-02-15 10:00:00,48.9,48.96,48.89,48.94,626035.0,42.3307,42.3827,42.3221,42.3653,626035.0
2017-02-15 10:30:00,48.96,49.11,48.94,49.1,79166.0,42.3827,42.5125,42.3653,42.5039,79166.0
2017-02-15 11:00:00,49.1,49.15,49.02,49.12,98606.0,42.5039,42.5471,42.4346,42.5212,98606.0
2017-02-15 11:30:00,49.14,49.14,49.05,49.13,65501.0,42.5385,42.5385,42.4606,42.5298,65501.0
2017-02-15 12:00:00,49.13,49.15,49.08,49.12,39900.0,42.5298,42.5471,42.4865,42.5212,39900.0
2017-02-15 12:30:00,49.12,49.15,49.11,49.14,33500.0,42.5212,42.5471,42.5125,42.5385,33500.0
2017-02-15 13:00:00,49.14,49.16,49.11,49.14,27120.0,42.5385,42.5558,42.5125,42.5385,27120.0
2017-02-15 13:30:00,49.14,49.19,49.12,49.18,34277.0,42.5385,42.5818,42.5212,42.5731,34277.0
2017-02-15 14:00:00,49.18,49.23,49.16,49.21,33011.0,42.5731,42.6164,42.5558,42.5991,33011.0
2017-02-15 14:30:00,49.21,49.26,49.2,49.26,25318.0,42.5991,42.6424,42.5904,42.6424,25318.0
2017-02-15 15:00:00,49.25,49.27,49.2,49.21,36285.0,42.6337,42.651,42.5904,42.5991,36285.0
2017-02-15 15:30:00,49.2,49.22,49.16,49.21,200578.0,42.5904,42.6077,42.5558,42.5991,200578.0
2017-02-16 09:30:00,49.33,49.46,49.32,49.37,137234.0,42.703,42.8155,42.6943,42.7376,137234.0
2017-02-16 10:00:00,49.37,49.38,49.32,49.36,103756.0,42.7376,42.7462,42.6943,42.7289,103756.0
2017-02-16 10:30:00,49.36,49.41,49.24,49.28,133513.0,42.7289,42.7722,42.625,42.6597,133513.0
2017-02-16 11:00:00,49.28,49.3,49.18,49.23,138886.0,42.6597,42.677,42.5731,42.6164,138886.0
2017-02-16 11:30:00,49.23,49.25,49.18,49.25,116694.0,42.6164,42.6337,42.5731,42.6337,116694.0
2017-02-16 12:00:00,49.25,49.26,49.19,49.23,68700.0,42.6337,42.6424,42.5818,42.6164,68700.0
2017-02-16 12:30:00,49.24,49.31,49.23,49.25,45051.0,42.625,42.6856,42.6164,42.6337,45051.0
2017-02-16 13:00:00,49.25,49.27,49.22,49.27,57808.0,42.6337,42.651,42.6077,42.651,57808.0
2017-02-16 13:30:00,49.27,49.29,49.24,49.26,37863.0,42.651,42.6683,42.625,42.6424,37863.0
2017-02-16 14:00:00,49.26,49.27,49.23,49.24,58002.0,42.6424,42.651,42.6164,42.625,58002.0
2017-02-16 14:30:00,49.23,49.25,49.21,49.25,52731.0,42.6164,42.6337,42.5991,42.6337,52731.0
2017-02-16 15:00:00,49.25,49.27,49.23,49.26,101432.0,42.6337,42.651,42.6164,42.6424,101432.0
2017-02-16 15:30:00,49.26,49.31,49.21,49.24,389159.0,42.6424,42.6856,42.5991,42.625,389159.0
2017-02-17 09:30:00,48.84,48.86,48.77,48.84,268023.0,42.2788,42.2961,42.2182,42.2788,268023.0
2017-02-17 10:00:00,48.84,48.87,48.8,48.87,164954.0,42.2788,42.3047,42.2442,42.3047,164954.0
2017-02-17 10:30:00,48.86,48.86,48.81,48.83,79892.0,42.2961,42.2961,42.2528,42.2701,79892.0
2017-02-17 11:00:00,48.83,48.95,48.82,48.87,127578.0,42.2701,42.374,42.2615,42.3047,127578.0
2017-02-17 11:30:00,48.87,48.94,48.86,48.93,117539.0,42.3047,42.3653,42.2961,42.3567,117539.0
2017-02-17 12:00:00,48.92,48.99,48.91,48.96,33596.0,42.348,42.4086,42.3394,42.3827,33596.0
2017-02-17 12:30:00,48.96,48.97,48.92,48.96,44669.0,42.3827,42.3913,42.348,42.3827,44669.0
2017-02-17 13:00:00,48.96,48.96,48.91,48.93,59363.0,42.3827,42.3827,42.3394,42.3567,59363.0
2017-02-17 13:30:00,48.93,48.94,48.88,48.88,62983.0,42.3567,42.3653,42.3134,42.3134,62983.0
2017-02-17 14:00:00,48.89,48.93,48.88,48.93,55351.0,42.3221,42.3567,42.3134,42.3567,55351.0
2017-02-17 14:30:00,48.92,48.97,48.92,48.95,60578.0,42.348,42.3913,42.348,42.374,60578.0
2017-02-17 15:00:00,48.94,49.0,48.94,48.97,67061.0,42.3653,42.4173,42.3653,42.3913,67061.0
2017-02-17 15:30:00,48.97,49.04,48.96,49.02,153068.0,42.3913,42.4519,42.3827,42.4346,153068.0
2017-02-21 09:30:00,49.22,49.29,49.15,49.24,105660.0,42.6077,42.6683,42.5471,42.625,105660.0
2017-02-21 10:00:00,49.24,49.28,49.22,49.28,74572.0,42.625,42.6597,42.6077,42.6597,74572.0
2017-02-21 10:30:00,49.28,49.37,49.27,49.35,152913.0,42.6597,42.7376,42.651,42.7203,152913.0
2017-02-21 11:00:00,49.35,49.39,49.34,49.36,126696.0,42.7203,42.7549,42.7116,42.7289,126696.0
2017-02-21 11:30:00,49.36,49.38,49.31,49.37,86404.0,42.7289,42.7462,42.6856,42.7376,86404.0
2017-02-21 12:00:00,49.37,49.4,49.35,49.39,72133.0,42.7376,42.7635,42.7203,42.7549,72133.0
2017-02-21 12:30:00,49.39,49.42,49.37,49.38,49217.0,42.7549,42.7809,42.7376,42.7462,49217.0
2017-02-21 13:00:00,49.38,49.41,49.36,49.4,30836.0,42.7462,42.7722,42.7289,42.7635,30836.0
2017-02-21 13:30:00,49.39,49.39,49.32,49.36,37792.0,42.7549,42.7549,42.6943,42.7289,37792.0
2017-02-21 14:00:00,49.36,49.42,49.35,49.39,32894.0,42.7289,42.7809,42.7203,42.7549,32894.0
2017-02-21 14:30:00,49.4,49.44,49.39,49.42,48715.0,42.7635,42.7982,42.7549,42.7809,48715.0
2017-02-21 15:00:00,49.43,49.45,49.42,49.43,52869.0,42.7895,42.8068,42.7809,42.7895,52869.0
2017-02-21 15:30:00,49.43,49.47,49.41,49.42,148382.0,42.7895,42.8241,42.7722,42.7809,148382.0
2017-02-22 09:30:00,49.64,49.77,49.64,49.73,67126.0,42.9713,43.0838,42.9713,43.0492,67126.0
2017-02-22 10:00:00,49.73,49.83,49.7,49.8,40188.0,43.0492,43.1358,43.0232,43.1098,40188.0
2017-02-22 10:30:00,49.8,49.87,49.79,49.85,73337.0,43.1098,43.1704,43.1012,43.1531,73337.0
2017-02-22 11:00:00,49.86,49.87,49.79,49.84,68878.0,43.1618,43.1704,43.1012,43.1444,68878.0
2017-02-22 11:30:00,49.84,49.87,49.8,49.83,51225.0,43.1444,43.1704,43.1098,43.1358,51225.0
2017-02-22 12:00:00,49.82,49.85,49.8,49.82,48856.0,43.1271,43.1531,43.1098,43.1271,48856.0
2017-02-22 12:30:00,49.81,49.86,49.79,49.85,84284.0,43.1185,43.1618,43.1012,43.1531,84284.0
2017-02-22 13:00:00,49.86,49.87,49.83,49.87,170862.0,43.1618,43.1704,43.1358,43.1704,170862.0
2017-02-22 13:30:00,49.86,49.87,49.81,49.82,32837.0,43.1618,43.1704,43.1185,43.1271,32837.0
2017-02-22 14:00:00,49.81,49.91,49.79,49.89,95442.0,43.1185,43.205,43.1012,43.1877,95442.0
2017-02-22 14:30:00,49.89,49.9,49.82,49.82,72319.0,43.1877,43.1964,43.1271,43.1271,72319.0
2017-02-22 15:00:00,49.82,49.86,49.81,49.84,51617.0,43.1271,43.1618,43.1185,43.1444,51617.0
2017-02-22 15:30:00,49.83,49.84,49.77,49.82,409535.0,43.1358,43.1444,43.0838,43.1271,409535.0
2017-02-23 09:30:00,50.0,50.02,49.9,49.91,95745.0,43.2829,43.3003,43.1964,43.205,95745.0
2017-02-23 10:00:00,49.91,49.93,49.75,49.76,96187.0,43.205,43.2223,43.0665,43.0752,96187.0
2017-02-23 10:30:00,49.76,49.81,49.71,49.72,139087.0,43.0752,43.1185,43.0319,43.0406,139087.0
2017-02-23 11:00:00,49.73,49.73,49.53,49.58,150957.0,43.0492,43.0492,42.8761,42.9194,150957.0
2017-02-23 11:30:00,49.57,49.67,49.56,49.59,76420.0,42.9107,42.9973,42.9021,42.928,76420.0
2017-02-23 12:00:00,49.59,49.72,49.59,49.7,86958.0,42.928,43.0406,42.928,43.0232,86958.0
2017-02-23 12:30:00,49.7,49.74,49.68,49.68,59720.0,43.0232,43.0579,43.0059,43.0059,59720.0
2017-02-23 13:00:00,49.68,49.71,49.65,49.66,30592.0,43.0059,43.0319,42.98,42.9886,30592.0
2017-02-23 13:30:00,49.66,49.68,49.63,49.66,124956.0,42.9886,43.0059,42.9627,42.9886,124956.0
2017-02-23 14:00:00,49.66,49.68,49.64,49.68,144688.0,42.9886,43.0059,42.9713,43.0059,144688.0
2017-02-23 14:30:00,49.67,49.7,49.66,49.68,143422.0,42.9973,43.0232,42.9886,43.0059,143422.0
2017-02-23 15:00:00,49.68,49.68,49.64,49.64,123358.0,43.0059,43.0059,42.9713,42.9713,123358.0
2017-02-23 15:30:00,49.64,49.66,49.59,49.65,163581.0,42.9713,42.9886,42.928,42.98,163581.0
2017-02-24 09:30:00,49.0,49.07,48.88,49.06,87311.0,42.4173,42.4779,42.3134,42.4692,87311.0
2017-02-24 10:00:00,49.06,49.08,48.98,49.0,117738.0,42.4692,42.4865,42.4,42.4173,117738.0
2017-02-24 10:30:00,49.0,49.04,48.99,49.04,64443.0,42.4173,42.4519,42.4086,42.4519,64443.0
2017-02-24 11:00:00,49.04,49.08,49.02,49.05,53900.0,42.4519,42.4865,42.4346,42.4606,53900.0
2017-02-24 11:30:00,49.05,49.05,48.97,48.98,42270.0,42.4606,42.4606,42.3913,42.4,42270.0
2017-02-24 12:00:00,48.98,49.07,48.98,49.06,32750.0,42.4,42.4779,42.4,42.4692,32750.0
2017-02-24 12:30:00,49.06,49.08,49.02,49.03,68721.0,42.4692,42.4865,42.4346,42.4433,68721.0
2017-02-24 13:00:00,49.03,49.04,48.96,49.0,75961.0,42.4433,42.4519,42.3827,42.4173,75961.0
2017-02-24 13:30:00,49.0,49.04,48.99,49.03,26540.0,42.4173,42.4519,42.4086,42.4433,26540.0
2017-02-24 14:00:00,49.03,49.04,48.98,48.98,125069.0,42.4433,42.4519,42.4,42.4,125069.0
2017-02-24 14:30:00,48.99,49.05,48.98,49.02,117857.0,42.4086,42.4606,42.4,42.4346,117857.0
2017-02-24 15:00:00,49.02,49.05,48.98,49.05,153325.0,42.4346,42.4606,42.4,42.4606,153325.0
2017-02-24 15:30:00,49.05,49.11,49.04,49.11,160979.0,42.4606,42.5125,42.4519,42.5125,160979.0
2017-02-27 09:30:00,48.8,48.88,48.75,48.88,130548.0,42.2442,42.3134,42.2009,42.3134,130548.0
2017-02-27 10:00:00,48.88,48.93,48.83,48.92,29601.0,42.3134,42.3567,42.2701,42.348,29601.0
2017-02-27 10:30:00,48.93,48.97,48.87,48.88,23542.0,42.3567,42.3913,42.3047,42.3134,23542.0
2017-02-27 11:00:00,48.87,48.95,48.87,48.92,34300.0,42.3047,42.374,42.3047,42.348,34300.0
2017-02-27 11:30:00,48.92,48.92,48.86,48.86,16169.0,42.348,42.348,42.2961,42.2961,16169.0
2017-02-27 12:00:00,48.85,48.87,48.82,48.84,24866.0,42.2874,42.3047,42.2615,42.2788,24866.0
2017-02-27 12:30:00,48.84,48.85,48.79,48.79,58880.0,42.2788,42.2874,42.2355,42.2355,58880.0
2017-02-27 13:00:00,48.8,48.85,48.78,48.84,100892.0,42.2442,42.2874,42.2268,42.2788,100892.0
2017-02-27 13:30:00,48.84,48.87,48.83,48.84,117077.0,42.2788,42.3047,42.2701,42.2788,117077.0
2017-02-27 14:00:00,48.83,48.86,48.79,48.85,127921.0,42.2701,42.2961,42.2355,42.2874,127921.0
2017-02-27 14:30:00,48.85,48.89,48.82,48.88,103105.0,42.2874,42.3221,42.2615,42.3134,103105.0
2017-02-27 15:00:00,48.88,48.92,48.88,48.91,90374.0,42.3134,42.348,42.3134,42.3394,90374.0
2017-02-27 15:30:00,48.92,48.95,48.86,48.93,288463.0,42.348,42.374,42.2961,42.3567,288463.0
2017-02-28 09:30:00,48.73,48.8,48.72,48.74,180912.0,42.1836,42.2442,42.1749,42.1922,180912.0
2017-02-28 10:00:00,48.75,48.83,48.74,48.8,38844.0,42.2009,42.2701,42.1922,42.2442,38844.0
2017-02-28 10:30:00,48.8,48.84,48.72,48.84,239316.0,42.2442,42.2788,42.1749,42.2788,239316.0
2017-02-28 11:00:00,48.83,48.83,48.74,48.75,64848.0,42.2701,42.2701,42.1922,42.2009,64848.0
2017-02-28 11:30:00,48.75,48.78,48.74,48.76,28961.0,42.2009,42.2268,42.1922,42.2095,28961.0
2017-02-28 12:00:00,48.75,48.76,48.61,48.63,40992.0,42.2009,42.2095,42.0797,42.097,40992.0
2017-02-28 12:30:00,48.63,48.69,48.63,48.69,21236.0,42.097,42.1489,42.097,42.1489,21236.0
2017-02-28 13:00:00,48.68,48.76,48.68,48.73,33516.0,42.1403,42.2095,42.1403,42.1836,33516.0
2017-02-28 13:30:00,48.74,48.79,48.73,48.79,21233.0,42.1922,42.2355,42.1836,42.2355,21233.0
2017-02-28 14:00:00,48.79,48.8,48.73,48.78,33592.0,42.2355,42.2442,42.1836,42.2268,33592.0
2017-02-28 14:30:00,48.79,48.87,48.75,48.84,47258.0,42.2355,42.3047,42.2009,42.2788,47258.0
2017-02-28 15:00:00,48.84,48.84,48.74,48.74,42974.0,42.2788,42.2788,42.1922,42.1922,42974.0
2017-02-28 15:30:00,48.74,48.79,48.68,48.72,296188.0,42.1922,42.2355,42.1403,42.1749,296188.0
2017-03-01 09:30:00,49.11,49.16,49.02,49.15,167765.0,42.5125,42.5558,42.4346,42.5471,167765.0
2017-03-01 10:00:00,49.18,49.21,49.11,49.2,123493.0,42.5731,42.5991,42.5125,42.5904,123493.0
2017-03-01 10:30:00,49.21,49.23,49.13,49.23,90693.0,42.5991,42.6164,42.5298,42.6164,90693.0
2017-03-01 11:00:00,49.23,49.27,49.19,49.25,97559.0,42.6164,42.651,42.5818,42.6337,97559.0
2017-03-01 11:30:00,49.24,49.33,49.23,49.3,34636.0,42.625,42.703,42.6164,42.677,34636.0
2017-03-01 12:00:00,49.31,49.37,49.29,49.35,20769.0,42.6856,42.7376,42.6683,42.7203,20769.0
2017-03-01 12:30:00,49.34,49.34,49.29,49.3,31368.0,42.7116,42.7116,42.6683,42.677,31368.0
2017-03-01 13:00:00,49.31,49.33,49.22,49.29,167179.0,42.6856,42.703,42.6077,42.6683,167179.0
2017-03-01 13:30:00,49.29,49.32,49.28,49.32,17645.0,42.6683,42.6943,42.6597,42.6943,17645.0
2017-03-01 14:00:00,49.32,49.37,49.29,49.33,57700.0,42.6943,42.7376,42.6683,42.703,57700.0
2017-03-01 14:30:00,49.33,49.36,49.32,49.36,20342.0,42.703,42.7289,42.6943,42.7289,20342.0
2017-03-01 15:00:00,49.35,49.35,49.29,49.29,33901.0,42.7203,42.7203,42.6683,42.6683,33901.0
2017-03-01 15:30:00,49.3,49.33,49.24,49.24,145279.0,42.677,42.703,42.625,42.625,145279.0
2017-03-02 09:30:00,48.71,48.75,48.61,48.63,218183.0,42.1662,42.2009,42.0797,42.097,218183.0
2017-03-02 10:00:00,48.62,48.64,48.6,48.63,101700.0,42.0883,42.1056,42.071,42.097,101700.0
2017-03-02 10:30:00,48.63,48.64,48.56,48.58,194002.0,42.097,42.1056,42.0364,42.0537,194002.0
2017-03-02 11:00:00,48.57,48.57,48.49,48.55,67913.0,42.0451,42.0451,41.9758,42.0277,67913.0
2017-03-02 11:30:00,48.55,48.6,48.48,48.59,114716.0,42.0277,42.071,41.9671,42.0624,114716.0
2017-03-02 12:00:00,48.59,48.59,48.53,48.55,47537.0,42.0624,42.0624,42.0104,42.0277,47537.0
2017-03-02 12:30:00,48.54,48.56,48.5,48.54,62578.0,42.0191,42.0364,41.9845,42.0191,62578.0
2017-03-02 13:00:00,48.54,48.56,48.51,48.56,134394.0,42.0191,42.0364,41.9931,42.0364,134394.0
2017-03-02 13:30:00,48.56,48.56,48.47,48.5,98440.0,42.0364,42.0364,41.9585,41.9845,98440.0
2017-03-02 14:00:00,48.5,48.51,48.48,48.51,42974.0,41.9845,41.9931,41.9671,41.9931,42974.0
2017-03-02 14:30:00,48.51,48.54,48.5,48.52,17018.0,41.9931,42.0191,41.9845,42.0018,17018.0
2017-03-02 15:00:00,48.53,48.53,48.44,48.46,52622.0,42.0104,42.0104,41.9325,41.9498,52622.0
2017-03-02 15:30:00,48.47,48.49,48.44,48.46,77144.0,41.9585,41.9758,41.9325,41.9498,77144.0
2017-03-03 09:30:00,48.58,48.73,48.58,48.59,76543.0,42.0537,42.1836,42.0537,42.0624,76543.0
2017-03-03 10:00:00,48.59,48.62,48.52,48.53,42293.0,42.0624,42.0883,42.0018,42.0104,42293.0
2017-03-03 10:30:00,48.54,48.57,48.49,48.55,80356.0,42.0191,42.0451,41.9758,42.0277,80356.0
2017-03-03 11:00:00,48.54,48.58,48.53,48.53,77087.0,42.0191,42.0537,42.0104,42.0104,77087.0
2017-03-03 11:30:00,48.54,48.57,48.53,48.57,20449.0,42.0191,42.0451,42.0104,42.0451,20449.0
2017-03-03 12:00:00,48.57,48.58,48.51,48.56,31280.0,42.0451,42.0537,41.9931,42.0364,31280.0
2017-03-03 12:30:00,48.57,48.61,48.56,48.57,8624.0,42.0451,42.0797,42.0364,42.0451,8624.0
2017-03-03 13:00:00,48.56,48.64,48.5,48.58,90747.0,42.0364,42.1056,41.9845,42.0537,90747.0
2017-03-03 13:30:00,48.57,48.65,48.55,48.65,16010.0,42.0451,42.1143,42.0277,42.1143,16010.0
2017-03-03 14:00:00,48.65,48.7,48.65,48.67,85376.0,42.1143,42.1576,42.1143,42.1316,85376.0
2017-03-03 14:30:00,48.67,48.7,48.67,48.68,17072.0,42.1316,42.1576,42.1316,42.1403,17072.0
2017-03-03 15:00:00,48.67,48.67,48.63,48.65,14014.0,42.1316,42.1316,42.097,42.1143,14014.0
2017-03-03 15:30:00,48.67,48.7,48.62,48.65,94768.0,42.1316,42.1576,42.0883,42.1143,94768.0
2017-03-06 09:30:00,48.55,48.62,48.5,48.55,97837.0,42.0277,42.0883,41.9845,42.0277,97837.0
2017-03-06 10:00:00,48.53,48.54,48.45,48.47,39591.0,42.0104,42.0191,41.9412,41.9585,39591.0
2017-03-06 10:30:00,48.46,48.49,48.43,48.44,67843.0,41.9498,41.9758,41.9239,41.9325,67843.0
2017-03-06 11:00:00,48.43,48.48,48.42,48.48,25408.0,41.9239,41.9671,41.9152,41.9671,25408.0
2017-03-06 11:30:00,48.48,48.52,48.45,48.46,25433.0,41.9671,42.0018,41.9412,41.9498,25433.0
2017-03-06 12:00:00,48.46,48.53,48.45,48.52,11404.0,41.9498,42.0104,41.9412,42.0018,11404.0
2017-03-06 12:30:00,48.53,48.56,48.51,48.54,91892.0,42.0104,42.0364,41.9931,42.0191,91892.0
2017-03-06 13:00:00,48.54,48.6,48.53,48.58,22000.0,42.0191,42.071,42.0104,42.0537,22000.0
2017-03-06 13:30:00,48.58,48.61,48.55,48.56,31089.0,42.0537,42.0797,42.0277,42.0364,31089.0
2017-03-06 14:00:00,48.56,48.58,48.55,48.56,10012.0,42.0364,42.0537,42.0277,42.0364,10012.0
2017-03-06 14:30:00,48.56,48.58,48.56,48.57,11125.0,42.0364,42.0537,42.0364,42.0451,11125.0
2017-03-06 15:00:00,48.58,48.6,48.57,48.59,30914.0,42.0537,42.071,42.0451,42.0624,30914.0
2017-03-06 15:30:00,48.57,48.62,48.56,48.59,219564.0,42.0451,42.0883,42.0364,42.0624,219564.0
2017-03-07 09:30:00,48.81,48.82,48.7,48.77,132878.0,42.2528,42.2615,42.1576,42.2182,132878.0
2017-03-07 10:00:00,48.76,48.84,48.76,48.84,83547.0,42.2095,42.2788,42.2095,42.2788,83547.0
2017-03-07 10:30:00,48.84,48.88,48.84,48.84,64384.0,42.2788,42.3134,42.2788,42.2788,64384.0
2017-03-07 11:00:00,48.85,48.86,48.79,48.8,95270.0,42.2874,42.2961,42.2355,42.2442,95270.0
2017-03-07 11:30:00,48.8,48.85,48.78,48.83,79095.0,42.2442,42.2874,42.2268,42.2701,79095.0
2017-03-07 12:00:00,48.83,48.85,48.8,48.84,111621.0,42.2701,42.2874,42.2442,42.2788,111621.0
2017-03-07 12:30:00,48.84,48.87,48.82,48.87,78260.0,42.2788,42.3047,42.2615,42.3047,78260.0
2017-03-07 13:00:00,48.87,48.89,48.8,48.8,99920.0,42.3047,42.3221,42.2442,42.2442,99920.0
2017-03-07 13:30:00,48.81,48.82,48.77,48.78,47982.0,42.2528,42.2615,42.2182,42.2268,47982.0
2017-03-07 14:00:00,48.78,48.8,48.76,48.8,60136.0,42.2268,42.2442,42.2095,42.2442,60136.0
2017-03-07 14:30:00,48.8,48.84,48.79,48.82,73503.0,42.2442,42.2788,42.2355,42.2615,73503.0
2017-03-07 15:00:00,48.82,48.83,48.77,48.77,54440.0,42.2615,42.2701,42.2182,42.2182,54440.0
2017-03-07 15:30:00,48.78,48.78,48.68,48.78,223062.0,42.2268,42.2268,42.1403,42.2268,223062.0
2017-03-08 09:30:00,49.02,49.07,48.95,49.06,208812.0,42.4346,42.4779,42.374,42.4692,208812.0
2017-03-08 10:00:00,49.07,49.09,49.01,49.05,78994.0,42.4779,42.4952,42.4259,42.4606,78994.0
2017-03-08 10:30:00,49.06,49.06,48.95,48.98,112300.0,42.4692,42.4692,42.374,42.4,112300.0
2017-03-08 11:00:00,48.99,49.0,48.89,48.91,94021.0,42.4086,42.4173,42.3221,42.3394,94021.0
2017-03-08 11:30:00,48.91,48.91,48.8,48.82,21175.0,42.3394,42.3394,42.2442,42.2615,21175.0
2017-03-08 12:00:00,48.81,48.85,48.8,48.85,34288.0,42.2528,42.2874,42.2442,42.2874,34288.0
2017-03-08 12:30:00,48.86,48.88,48.85,48.85,27858.0,42.2961,42.3134,42.2874,42.2874,27858.0
2017-03-08 13:00:00,48.86,48.96,48.85,48.95,32065.0,42.2961,42.3827,42.2874,42.374,32065.0
2017-03-08 13:30:00,48.96,48.98,48.94,48.96,18873.0,42.3827,42.4,42.3653,42.3827,18873.0
2017-03-08 14:00:00,48.95,48.96,48.85,48.86,15858.0,42.374,42.3827,42.2874,42.2961,15858.0
2017-03-08 14:30:00,48.87,48.92,48.84,48.9,32757.0,42.3047,42.348,42.2788,42.3307,32757.0
2017-03-08 15:00:00,48.91,48.93,48.87,48.87,19124.0,42.3394,42.3567,42.3047,42.3047,19124.0
2017-03-08 15:30:00,48.86,48.86,48.71,48.8,214483.0,42.2961,42.2961,42.1662,42.2442,214483.0
2017-03-09 09:30:00,48.37,48.51,48.33,48.42,142091.0,41.8719,41.9931,41.8373,41.9152,142091.0
2017-03-09 10:00:00,48.47,48.49,48.33,48.34,106694.0,41.9585,41.9758,41.8373,41.846,106694.0
2017-03-09 10:30:00,48.34,48.34,48.28,48.3,70159.0,41.846,41.846,41.794,41.8113,70159.0
2017-03-09 11:00:00,48.3,48.31,48.23,48.26,115740.0,41.8113,41.82,41.7507,41.7767,115740.0
2017-03-09 11:30:00,48.25,48.34,48.25,48.27,56379.0,41.768,41.846,41.768,41.7854,56379.0
2017-03-09 12:00:00,48.27,48.29,48.24,48.25,19777.0,41.7854,41.8027,41.7594,41.768,19777.0
2017-03-09 12:30:00,48.26,48.28,48.25,48.27,9508.0,41.7767,41.794,41.768,41.7854,9508.0
2017-03-09 13:00:00,48.28,48.3,48.26,48.27,3205.0,41.794,41.8113,41.7767,41.7854,3205.0
2017-03-09 13:30:00,48.26,48.26,48.18,48.18,21852.0,41.7767,41.7767,41.7074,41.7074,21852.0
2017-03-09 14:00:00,48.18,48.19,48.06,48.13,68311.0,41.7074,41.7161,41.6036,41.6642,68311.0
2017-03-09 14:30:00,48.13,48.19,48.11,48.19,27343.0,41.6642,41.7161,41.6468,41.7161,27343.0
2017-03-09 15:00:00,48.19,48.27,48.19,48.27,27359.0,41.7161,41.7854,41.7161,41.7854,27359.0
2017-03-09 15:30:00,48.3,48.36,48.29,48.35,73564.0,41.8113,41.8633,41.8027,41.8546,73564.0
2017-03-10 09:30:00,48.54,48.64,48.5,48.63,67370.0,42.0191,42.1056,41.9845,42.097,67370.0
2017-03-10 10:00:00,48.64,48.65,48.57,48.58,101996.0,42.1056,42.1143,42.0451,42.0537,101996.0
2017-03-10 10:30:00,48.58,48.6,48.52,48.55,57092.0,42.0537,42.071,42.0018,42.0277,57092.0
2017-03-10 11:00:00,48.52,48.53,48.47,48.52,9781.0,42.0018,42.0104,41.9585,42.0018,9781.0
2017-03-10 11:30:00,48.53,48.54,48.5,48.53,17030.0,42.0104,42.0191,41.9845,42.0104,17030.0
2017-03-10 12:00:00,48.53,48.55,48.51,48.54,6667.0,42.0104,42.0277,41.9931,42.0191,6667.0
2017-03-10 12:30:00,48.54,48.54,48.44,48.47,24722.0,42.0191,42.0191,41.9325,41.9585,24722.0
2017-03-10 13:00:00,48.48,48.49,48.41,48.47,23425.0,41.9671,41.9758,41.9065,41.9585,23425.0
2017-03-10 13:30:00,48.47,48.52,48.46,48.52,4500.0,41.9585,42.0018,41.9498,42.0018,4500.0
2017-03-10 14:00:00,48.49,48.56,48.48,48.53,3256.0,41.9758,42.0364,41.9671,42.0104,3256.0
2017-03-10 14:30:00,48.53,48.57,48.52,48.56,35283.0,42.0104,42.0451,42.0018,42.0364,35283.0
2017-03-10 15:00:00,48.58,48.61,48.58,48.6,52700.0,42.0537,42.0797,42.0537,42.071,52700.0
2017-03-10 15:30:00,48.6,48.63,48.57,48.63,49180.0,42.071,42.097,42.0451,42.097,49180.0
2017-03-13 09:30:00,49.31,49.45,49.25,49.4,54974.0,42.6856,42.8068,42.6337,42.7635,54974.0
2017-03-13 10:00:00,49.4,49.46,49.4,49.43,54755.0,42.7635,42.8155,42.7635,42.7895,54755.0
2017-03-13 10:30:00,49.44,49.46,49.42,49.43,68144.0,42.7982,42.8155,42.7809,42.7895,68144.0
2017-03-13 11:00:00,49.43,49.44,49.4,49.42,26499.0,42.7895,42.7982,42.7635,42.7809,26499.0
2017-03-13 11:30:00,49.41,49.45,49.39,49.44,38269.0,42.7722,42.8068,42.7549,42.7982,38269.0
2017-03-13 12:00:00,49.45,49.45,49.4,49.41,60348.0,42.8068,42.8068,42.7635,42.7722,60348.0
2017-03-13 12:30:00,49.41,49.46,49.41,49.45,41923.0,42.7722,42.8155,42.7722,42.8068,41923.0
2017-03-13 13:00:00,49.45,49.47,49.43,49.46,32451.0,42.8068,42.8241,42.7895,42.8155,32451.0
2017-03-13 13:30:00,49.46,49.46,49.43,49.45,80336.0,42.8155,42.8155,42.7895,42.8068,80336.0
2017-03-13 14:00:00,49.45,49.48,49.42,49.48,39300.0,42.8068,42.8328,42.7809,42.8328,39300.0
2017-03-13 14:30:00,49.48,49.52,49.48,49.51,41410.0,42.8328,42.8674,42.8328,42.8588,41410.0
2017-03-13 15:00:00,49.51,49.52,49.45,49.46,80761.0,42.8588,42.8674,42.8068,42.8155,80761.0
2017-03-13 15:30:00,49.45,49.46,49.39,49.42,205008.0,42.8068,42.8155,42.7549,42.7809,205008.0
2017-03-14 09:30:00,49.33,49.36,49.2,49.23,109350.0,42.703,42.7289,42.5904,42.6164,109350.0
2017-03-14 10:00:00,49.22,49.22,49.14,49.14,40405.0,42.6077,42.6077,42.5385,42.5385,40405.0
2017-03-14 10:30:00,49.13,49.21,49.12,49.21,32149.0,42.5298,42.5991,42.5212,42.5991,32149.0
2017-03-14 11:00:00,49.22,49.25,49.17,49.23,22130.0,42.6077,42.6337,42.5644,42.6164,22130.0
2017-03-14 11:30:00,49.23,49.26,49.21,49.25,63899.0,42.6164,42.6424,42.5991,42.6337,63899.0
2017-03-14 12:00:00,49.25,49.26,49.16,49.2,19362.0,42.6337,42.6424,42.5558,42.5904,19362.0
2017-03-14 12:30:00,49.2,49.22,49.1,49.12,152111.0,42.5904,42.6077,42.5039,42.5212,152111.0
2017-03-14 13:00:00,49.13,49.17,49.11,49.16,116184.0,42.5298,42.5644,42.5125,42.5558,116184.0
2017-03-14 13:30:00,49.16,49.16,49.1,49.11,130730.0,42.5558,42.5558,42.5039,42.5125,130730.0
2017-03-14 14:00:00,49.11,49.12,49.07,49.12,76534.0,42.5125,42.5212,42.4779,42.5212,76534.0
2017-03-14 14:30:00,49.11,49.14,49.07,49.1,82034.0,42.5125,42.5385,42.4779,42.5039,82034.0
2017-03-14 15:00:00,49.1,49.16,49.09,49.16,18435.0,42.5039,42.5558,42.4952,42.5558,18435.0
2017-03-14 15:30:00,49.17,49.18,49.09,49.13,287744.0,42.5644,42.5731,42.4952,42.5298,287744.0
2017-03-15 09:30:00,49.31,49.31,49.14,49.2,78465.0,42.6856,42.6856,42.5385,42.5904,78465.0
2017-03-15 10:00:00,49.2,49.22,49.16,49.22,79364.0,42.5904,42.6077,42.5558,42.6077,79364.0
2017-03-15 10:30:00,49.22,49.28,49.2,49.27,284678.0,42.6077,42.6597,42.5904,42.651,284678.0
2017-03-15 11:00:00,49.27,49.29,49.26,49.27,114236.0,42.651,42.6683,42.6424,42.651,114236.0
2017-03-15 11:30:00,49.28,49.29,49.26,49.26,31292.0,42.6597,42.6683,42.6424,42.6424,31292.0
2017-03-15 12:00:00,49.27,49.27,49.21,49.26,158881.0,42.651,42.651,42.5991,42.6424,158881.0
2017-03-15 12:30:00,49.26,49.35,49.26,49.35,138878.0,42.6424,42.7203,42.6424,42.7203,138878.0
2017-03-15 13:00:00,49.35,49.38,49.33,49.34,117850.0,42.7203,42.7462,42.703,42.7116,117850.0
2017-03-15 13:30:00,49.34,49.36,49.28,49.33,54821.0,42.7116,42.7289,42.6597,42.703,54821.0
2017-03-15 14:00:00,49.33,49.86,49.33,49.69,390864.0,42.703,43.1618,42.703,43.0146,390864.0
2017-03-15 14:30:00,49.67,49.95,49.56,49.81,434546.0,42.9973,43.2397,42.9021,43.1185,434546.0
2017-03-15 15:00:00,49.8,49.96,49.79,49.96,166904.0,43.1098,43.2483,43.1012,43.2483,166904.0
2017-03-15 15:30:00,49.96,50.0,49.8,49.83,196793.0,43.2483,43.2829,43.1098,43.1358,196793.0
2017-03-16 09:30:00,50.44,50.44,50.34,50.42,219400.0,43.6638,43.6638,43.5773,43.6465,219400.0
2017-03-16 10:00:00,50.42,50.45,50.35,50.4,247064.0,43.6465,43.6725,43.5859,43.6292,247064.0
2017-03-16 10:30:00,50.41,50.46,50.39,50.44,189783.0,43.6379,43.6811,43.6206,43.6638,189783.0
2017-03-16 11:00:00,50.44,50.47,50.38,50.46,158592.0,43.6638,43.6898,43.6119,43.6811,158592.0
2017-03-16 11:30:00,50.45,50.47,50.39,50.47,84019.0,43.6725,43.6898,43.6206,43.6898,84019.0
2017-03-16 12:00:00,50.47,50.47,50.41,50.46,100626.0,43.6898,43.6898,43.6379,43.6811,100626.0
2017-03-16 12:30:00,50.47,50.5,50.43,50.49,578134.0,43.6898,43.7158,43.6552,43.7071,578134.0
2017-03-16 13:00:00,50.49,50.49,50.43,50.44,369812.0,43.7071,43.7071,43.6552,43.6638,369812.0
2017-03-16 13:30:00,50.44,50.46,50.4,50.43,473692.0,43.6638,43.6811,43.6292,43.6552,473692.0
2017-03-16 14:00:00,50.43,50.5,50.43,50.47,131302.0,43.6552,43.7158,43.6552,43.6898,131302.0
2017-03-16 14:30:00,50.47,50.5,50.38,50.38,274830.0,43.6898,43.7158,43.6119,43.6119,274830.0
2017-03-16 15:00:00,50.37,50.45,50.32,50.42,165303.0,43.6032,43.6725,43.56,43.6465,165303.0
2017-03-16 15:30:00,50.41,50.46,50.37,50.44,272548.0,43.6379,43.6811,43.6032,43.6638,272548.0
2017-03-17 09:30:00,50.46,50.46,50.32,50.35,117352.0,43.6811,43.6811,43.56,43.5859,117352.0
2017-03-17 10:00:00,50.36,50.39,50.32,50.35,107314.0,43.5946,43.6206,43.56,43.5859,107314.0
2017-03-17 10:30:00,50.35,50.36,50.29,50.3,83878.0,43.5859,43.5946,43.534,43.5426,83878.0
2017-03-17 11:00:00,50.3,50.33,50.26,50.32,99231.0,43.5426,43.5686,43.508,43.56,99231.0
2017-03-17 11:30:00,50.32,50.33,50.28,50.3,140271.0,43.56,43.5686,43.5253,43.5426,140271.0
2017-03-17 12:00:00,50.3,50.36,50.29,50.34,172491.0,43.5426,43.5946,43.534,43.5773,172491.0
2017-03-17 12:30:00,50.34,50.39,50.33,50.37,199477.0,43.5773,43.6206,43.5686,43.6032,199477.0
2017-03-17 13:00:00,50.38,50.42,50.37,50.4,162816.0,43.6119,43.6465,43.6032,43.6292,162816.0
2017-03-17 13:30:00,50.4,50.42,50.38,50.39,122309.0,43.6292,43.6465,43.6119,43.6206,122309.0
2017-03-17 14:00:00,50.39,50.45,50.38,50.42,91624.0,43.6206,43.6725,43.6119,43.6465,91624.0
2017-03-17 14:30:00,50.42,50.44,50.35,50.36,79131.0,43.6465,43.6638,43.5859,43.5946,79131.0
2017-03-17 15:00:00,50.36,50.37,50.29,50.3,154079.0,43.5946,43.6032,43.534,43.5426,154079.0
2017-03-17 15:30:00,50.3,50.34,50.27,50.28,351023.0,43.5426,43.5773,43.5167,43.5253,351023.0
2017-03-20 09:30:00,50.79,50.93,50.71,50.92,225486.0,43.9668,44.088,43.8976,44.0793,225486.0
2017-03-20 10:00:00,50.92,50.98,50.89,50.97,240285.0,44.0793,44.1313,44.0534,44.1226,240285.0
2017-03-20 10:30:00,50.97,51.02,50.9,51.01,186003.0,44.1226,44.1659,44.062,44.1573,186003.0
2017-03-20 11:00:00,51.02,51.07,50.94,50.95,190119.0,44.1659,44.2092,44.0967,44.1053,190119.0
2017-03-20 11:30:00,50.96,51.06,50.94,51.02,133768.0,44.114,44.2005,44.0967,44.1659,133768.0
2017-03-20 12:00:00,51.03,51.03,51.0,51.02,229224.0,44.1746,44.1746,44.1486,44.1659,229224.0
2017-03-20 12:30:00,51.01,51.02,50.94,51.01,95525.0,44.1573,44.1659,44.0967,44.1573,95525.0
2017-03-20 13:00:00,51.01,51.01,50.98,50.99,112530.0,44.1573,44.1573,44.1313,44.1399,112530.0
2017-03-20 13:30:00,50.99,51.03,50.89,50.91,73422.0,44.1399,44.1746,44.0534,44.0707,73422.0
2017-03-20 14:00:00,50.91,51.0,50.9,51.0,109761.0,44.0707,44.1486,44.062,44.1486,109761.0
2017-03-20 14:30:00,51.0,51.0,50.92,50.96,125646.0,44.1486,44.1486,44.0793,44.114,125646.0
2017-03-20 15:00:00,50.95,51.03,50.95,51.02,270573.0,44.1053,44.1746,44.1053,44.1659,270573.0
2017-03-20 15:30:00,51.02,51.05,50.95,50.98,617151.0,44.1659,44.1919,44.1053,44.1313,617151.0
2017-03-21 09:30:00,51.25,51.26,51.15,51.19,60081.0,44.365,44.3737,44.2785,44.3131,60081.0
2017-03-21 10:00:00,51.19,51.19,50.92,50.94,226567.0,44.3131,44.3131,44.0793,44.0967,226567.0
2017-03-21 10:30:00,50.92,50.95,50.76,50.77,116313.0,44.0793,44.1053,43.9408,43.9495,116313.0
2017-03-21 11:00:00,50.77,50.77,50.48,50.5,200035.0,43.9495,43.9495,43.6985,43.7158,200035.0
2017-03-21 11:30:00,50.51,50.56,50.34,50.55,339606.0,43.7244,43.7677,43.5773,43.7591,339606.0
2017-03-21 12:00:00,50.55,50.6,50.37,50.39,170227.0,43.7591,43.8023,43.6032,43.6206,170227.0
2017-03-21 12:30:00,50.4,50.42,50.3,50.39,70055.0,43.6292,43.6465,43.5426,43.6206,70055.0
2017-03-21 13:00:00,50.38,50.39,50.23,50.25,27889.0,43.6119,43.6206,43.482,43.4994,27889.0
2017-03-21 13:30:00,50.24,50.29,50.15,50.15,61974.0,43.4907,43.534,43.4128,43.4128,61974.0
2017-03-21 14:00:00,50.16,50.31,50.12,50.29,13846.0,43.4214,43.5513,43.3868,43.534,13846.0
2017-03-21 14:30:00,50.28,50.36,50.26,50.29,109541.0,43.5253,43.5946,43.508,43.534,109541.0
2017-03-21 15:00:00,50.28,50.35,50.24,50.33,244102.0,43.5253,43.5859,43.4907,43.5686,244102.0
2017-03-21 15:30:00,50.33,50.34,50.19,50.23,415769.0,43.5686,43.5773,43.4474,43.482,415769.0
2017-03-22 09:30:00,50.04,50.19,50.0,50.05,372769.0,43.3176,43.4474,43.2829,43.3262,372769.0
2017-03-22 10:00:00,50.05,50.1,49.96,50.01,73858.0,43.3262,43.3695,43.2483,43.2916,73858.0
2017-03-22 10:30:00,49.99,50.25,49.96,50.24,205145.0,43.2743,43.4994,43.2483,43.4907,205145.0
2017-03-22 11:00:00,50.24,50.44,50.23,50.43,123065.0,43.4907,43.6638,43.482,43.6552,123065.0
2017-03-22 11:30:00,50.44,50.45,50.4,50.44,63455.0,43.6638,43.6725,43.6292,43.6638,63455.0
2017-03-22 12:00:00,50.43,50.54,50.39,50.39,304526.0,43.6552,43.7504,43.6206,43.6206,304526.0
2017-03-22 12:30:00,50.38,50.4,50.28,50.32,24972.0,43.6119,43.6292,43.5253,43.56,24972.0
2017-03-22 13:00:00,50.31,50.36,50.27,50.35,28631.0,43.5513,43.5946,43.5167,43.5859,28631.0
2017-03-22 13:30:00,50.35,50.41,50.3,50.3,45100.0,43.5859,43.6379,43.5426,43.5426,45100.0
2017-03-22 14:00:00,50.3,50.39,50.3,50.32,32772.0,43.5426,43.6206,43.5426,43.56,32772.0
2017-03-22 14:30:00,50.34,50.4,50.33,50.39,18300.0,43.5773,43.6292,43.5686,43.6206,18300.0
2017-03-22 15:00:00,50.38,50.5,50.36,50.47,45715.0,43.6119,43.7158,43.5946,43.6898,45715.0
2017-03-22 15:30:00,50.44,50.45,50.38,50.44,82816.0,43.6638,43.6725,43.6119,43.6638,82816.0
2017-03-23 09:30:00,50.3,50.41,50.28,50.33,80421.0,43.5426,43.6379,43.5253,43.5686,80421.0
2017-03-23 10:00:00,50.35,50.37,50.27,50.32,54431.0,43.5859,43.6032,43.5167,43.56,54431.0
2017-03-23 10:30:00,50.3,50.52,50.3,50.48,50168.0,43.5426,43.7331,43.5426,43.6985,50168.0
2017-03-23 11:00:00,50.48,50.61,50.48,50.58,187873.0,43.6985,43.811,43.6985,43.785,187873.0
2017-03-23 11:30:00,50.58,50.59,50.47,50.52,148972.0,43.785,43.7937,43.6898,43.7331,148972.0
2017-03-23 12:00:00,50.52,50.58,50.51,50.55,9945.0,43.7331,43.785,43.7244,43.7591,9945.0
2017-03-23 12:30:00,50.55,50.63,50.54,50.63,12300.0,43.7591,43.8283,43.7504,43.8283,12300.0
2017-03-23 13:00:00,50.63,50.63,50.52,50.53,352713.0,43.8283,43.8283,43.7331,43.7417,352713.0
2017-03-23 13:30:00,50.53,50.64,50.52,50.64,44566.0,43.7417,43.837,43.7331,43.837,44566.0
2017-03-23 14:00:00,50.64,50.66,50.62,50.65,56256.0,43.837,43.8543,43.8197,43.8456,56256.0
2017-03-23 14:30:00,50.65,50.72,50.62,50.68,50538.0,43.8456,43.9062,43.8197,43.8716,50538.0
2017-03-23 15:00:00,50.67,50.69,50.55,50.55,73547.0,43.8629,43.8802,43.7591,43.7591,73547.0
2017-03-23 15:30:00,50.53,50.6,50.49,50.55,75593.0,43.7417,43.8023,43.7071,43.7591,75593.0
2017-03-24 09:30:00,50.43,50.58,50.43,50.53,60678.0,43.6552,43.785,43.6552,43.7417,60678.0
2017-03-24 10:00:00,50.53,50.59,50.51,50.55,31983.0,43.7417,43.7937,43.7244,43.7591,31983.0
2017-03-24 10:30:00,50.54,50.59,50.53,50.58,18516.0,43.7504,43.7937,43.7417,43.785,18516.0
2017-03-24 11:00:00,50.58,50.6,50.51,50.54,105522.0,43.785,43.8023,43.7244,43.7504,105522.0
2017-03-24 11:30:00,50.54,50.67,50.53,50.65,46821.0,43.7504,43.8629,43.7417,43.8456,46821.0
2017-03-24 12:00:00,50.64,50.66,50.52,50.61,62466.0,43.837,43.8543,43.7331,43.811,62466.0
2017-03-24 12:30:00,50.62,50.65,50.57,50.64,58970.0,43.8197,43.8456,43.7764,43.837,58970.0
2017-03-24 13:00:00,50.64,50.66,50.57,50.62,75722.0,43.837,43.8543,43.7764,43.8197,75722.0
2017-03-24 13:30:00,50.63,50.64,50.51,50.53,79788.0,43.8283,43.837,43.7244,43.7417,79788.0
2017-03-24 14:00:00,50.53,50.59,50.52,50.56,118279.0,43.7417,43.7937,43.7331,43.7677,118279.0
2017-03-24 14:30:00,50.55,50.57,50.45,50.46,39914.0,43.7591,43.7764,43.6725,43.6811,39914.0
2017-03-24 15:00:00,50.47,50.48,50.38,50.48,68226.0,43.6898,43.6985,43.6119,43.6985,68226.0
2017-03-24 15:30:00,50.47,50.63,50.44,50.58,169558.0,43.6898,43.8283,43.6638,43.785,169558.0
2017-03-27 09:30:00,50.0,50.05,49.87,50.01,183442.0,43.2829,43.3262,43.1704,43.2916,183442.0
2017-03-27 10:00:00,50.0,50.09,49.97,50.06,57858.0,43.2829,43.3609,43.257,43.3349,57858.0
2017-03-27 10:30:00,50.06,50.21,50.04,50.2,141650.0,43.3349,43.4647,43.3176,43.4561,141650.0
2017-03-27 11:00:00,50.2,50.25,50.14,50.25,74940.0,43.4561,43.4994,43.4041,43.4994,74940.0
2017-03-27 11:30:00,50.25,50.3,50.24,50.3,67061.0,43.4994,43.5426,43.4907,43.5426,67061.0
2017-03-27 12:00:00,50.3,50.34,50.26,50.29,28000.0,43.5426,43.5773,43.508,43.534,28000.0
2017-03-27 12:30:00,50.29,50.34,50.27,50.32,10890.0,43.534,43.5773,43.5167,43.56,10890.0
2017-03-27 13:00:00,50.33,50.38,50.31,50.36,40683.0,43.5686,43.6119,43.5513,43.5946,40683.0
2017-03-27 13:30:00,50.36,50.36,50.28,50.29,36050.0,43.5946,43.5946,43.5253,43.534,36050.0
2017-03-27 14:00:00,50.29,50.33,50.22,50.3,28752.0,43.534,43.5686,43.4734,43.5426,28752.0
2017-03-27 14:30:00,50.3,50.39,50.29,50.38,35157.0,43.5426,43.6206,43.534,43.6119,35157.0
2017-03-27 15:00:00,50.38,50.42,50.37,50.39,37791.0,43.6119,43.6465,43.6032,43.6206,37791.0
2017-03-27 15:30:00,50.39,50.46,50.35,50.38,143079.0,43.6206,43.6811,43.5859,43.6119,143079.0
2017-03-28 09:30:00,50.31,50.48,50.31,50.36,176027.0,43.5513,43.6985,43.5513,43.5946,176027.0
2017-03-28 10:00:00,50.36,50.48,50.35,50.43,249185.0,43.5946,43.6985,43.5859,43.6552,249185.0
2017-03-28 10:30:00,50.43,50.51,50.42,50.51,77488.0,43.6552,43.7244,43.6465,43.7244,77488.0
2017-03-28 11:00:00,50.51,50.61,50.5,50.58,94587.0,43.7244,43.811,43.7158,43.785,94587.0
2017-03-28 11:30:00,50.59,50.73,50.58,50.67,88973.0,43.7937,43.9149,43.785,43.8629,88973.0
2017-03-28 12:00:00,50.66,50.72,50.65,50.67,48742.0,43.8543,43.9062,43.8456,43.8629,48742.0
2017-03-28 12:30:00,50.67,50.68,50.63,50.66,46626.0,43.8629,43.8716,43.8283,43.8543,46626.0
2017-03-28 13:00:00,50.67,50.72,50.66,50.69,42553.0,43.8629,43.9062,43.8543,43.8802,42553.0
2017-03-28 13:30:00,50.69,50.71,50.65,50.68,128885.0,43.8802,43.8976,43.8456,43.8716,128885.0
2017-03-28 14:00:00,50.67,50.7,50.64,50.68,116432.0,43.8629,43.8889,43.837,43.8716,116432.0
2017-03-28 14:30:00,50.67,50.71,50.64,50.65,77991.0,43.8629,43.8976,43.837,43.8456,77991.0
2017-03-28 15:00:00,50.64,50.67,50.61,50.67,99266.0,43.837,43.8629,43.811,43.8629,99266.0
2017-03-28 15:30:00,50.67,50.67,50.58,50.6,231077.0,43.8629,43.8629,43.785,43.8023,231077.0
2017-03-29 09:30:00,50.34,50.46,50.32,50.46,106807.0,43.5773,43.6811,43.56,43.6811,106807.0
2017-03-29 10:00:00,50.45,50.48,50.43,50.48,58126.0,43.6725,43.6985,43.6552,43.6985,58126.0
2017-03-29 10:30:00,50.48,50.59,50.47,50.57,62726.0,43.6985,43.7937,43.6898,43.7764,62726.0
2017-03-29 11:00:00,50.56,50.58,50.48,50.48,62978.0,43.7677,43.785,43.6985,43.6985,62978.0
2017-03-29 11:30:00,50.48,50.51,50.43,50.43,228967.0,43.6985,43.7244,43.6552,43.6552,228967.0
2017-03-29 12:00:00,50.43,50.5,50.42,50.49,87006.0,43.6552,43.7158,43.6465,43.7071,87006.0
2017-03-29 12:30:00,50.48,50.48,50.42,50.43,51340.0,43.6985,43.6985,43.6465,43.6552,51340.0
2017-03-29 13:00:00,50.45,50.51,50.44,50.51,21127.0,43.6725,43.7244,43.6638,43.7244,21127.0
2017-03-29 13:30:00,50.5,50.55,50.5,50.54,18181.0,43.7158,43.7591,43.7158,43.7504,18181.0
2017-03-29 14:00:00,50.52,50.56,50.51,50.55,10961.0,43.7331,43.7677,43.7244,43.7591,10961.0
2017-03-29 14:30:00,50.56,50.58,50.53,50.56,9200.0,43.7677,43.785,43.7417,43.7677,9200.0
2017-03-29 15:00:00,50.56,50.59,50.55,50.59,44435.0,43.7677,43.7937,43.7591,43.7937,44435.0
2017-03-29 15:30:00,50.58,50.59,50.51,50.55,174707.0,43.785,43.7937,43.7244,43.7591,174707.0
2017-03-30 09:30:00,50.19,50.3,50.16,50.26,80532.0,43.4474,43.5426,43.4214,43.508,80532.0
2017-03-30 10:00:00,50.25,50.29,50.2,50.21,76418.0,43.4994,43.534,43.4561,43.4647,76418.0
2017-03-30 10:30:00,50.2,50.3,50.18,50.3,34723.0,43.4561,43.5426,43.4388,43.5426,34723.0
2017-03-30 11:00:00,50.3,50.31,50.22,50.23,82938.0,43.5426,43.5513,43.4734,43.482,82938.0
2017-03-30 11:30:00,50.23,50.26,50.22,50.23,40247.0,43.482,43.508,43.4734,43.482,40247.0
2017-03-30 12:00:00,50.24,50.26,50.21,50.25,54930.0,43.4907,43.508,43.4647,43.4994,54930.0
2017-03-30 12:30:00,50.25,50.26,50.19,50.22,97320.0,43.4994,43.508,43.4474,43.4734,97320.0
2017-03-30 13:00:00,50.22,50.27,50.18,50.26,83374.0,43.4734,43.5167,43.4388,43.508,83374.0
2017-03-30 13:30:00,50.26,50.34,50.24,50.25,77089.0,43.508,43.5773,43.4907,43.4994,77089.0
2017-03-30 14:00:00,50.25,50.3,50.24,50.3,19576.0,43.4994,43.5426,43.4907,43.5426,19576.0
2017-03-30 14:30:00,50.29,50.32,50.21,50.25,34544.0,43.534,43.56,43.4647,43.4994,34544.0
2017-03-30 15:00:00,50.25,50.29,50.25,50.29,24900.0,43.4994,43.534,43.4994,43.534,24900.0
2017-03-30 15:30:00,50.29,50.29,50.22,50.26,38989.0,43.534,43.534,43.4734,43.508,38989.0
2017-03-31 09:30:00,49.99,49.99,49.86,49.92,120320.0,43.2743,43.2743,43.1618,43.2137,120320.0
2017-03-31 10:00:00,49.92,49.97,49.92,49.92,109974.0,43.2137,43.257,43.2137,43.2137,109974.0
2017-03-31 10:30:00,49.92,49.96,49.92,49.93,55224.0,43.2137,43.2483,43.2137,43.2223,55224.0
2017-03-31 11:00:00,49.93,49.99,49.92,49.96,40639.0,43.2223,43.2743,43.2137,43.2483,40639.0
2017-03-31 11:30:00,49.96,49.96,49.92,49.95,47864.0,43.2483,43.2483,43.2137,43.2397,47864.0
2017-03-31 12:00:00,49.95,50.0,49.95,49.98,13658.0,43.2397,43.2829,43.2397,43.2656,13658.0
2017-03-31 12:30:00,49.98,49.99,49.95,49.97,19439.0,43.2656,43.2743,43.2397,43.257,19439.0
2017-03-31 13:00:00,49.98,50.03,49.97,50.03,46118.0,43.2656,43.3089,43.257,43.3089,46118.0
2017-03-31 13:30:00,50.03,50.05,50.0,50.01,153991.0,43.3089,43.3262,43.2829,43.2916,153991.0
2017-03-31 14:00:00,50.0,50.01,49.94,49.98,141752.0,43.2829,43.2916,43.231,43.2656,141752.0
2017-03-31 14:30:00,49.97,50.0,49.96,49.96,113831.0,43.257,43.2829,43.2483,43.2483,113831.0
2017-03-31 15:00:00,49.97,50.0,49.96,50.0,347998.0,43.257,43.2829,43.2483,43.2829,347998.0
2017-03-31 15:30:00,50.0,50.04,49.9,49.9,636474.0,43.2829,43.3176,43.1964,43.1964,636474.0
2017-04-03 09:30:00,50.23,50.28,50.18,50.21,140581.0,43.482,43.5253,43.4388,43.4647,140581.0
2017-04-03 10:00:00,50.2,50.28,50.12,50.24,148151.0,43.4561,43.5253,43.3868,43.4907,148151.0
2017-04-03 10:30:00,50.24,50.27,50.11,50.12,71299.0,43.4907,43.5167,43.3782,43.3868,71299.0
2017-04-03 11:00:00,50.11,50.17,50.05,50.17,92762.0,43.3782,43.4301,43.3262,43.4301,92762.0
2017-04-03 11:30:00,50.18,50.19,50.06,50.07,113205.0,43.4388,43.4474,43.3349,43.3435,113205.0
2017-04-03 12:00:00,50.06,50.1,50.0,50.08,63433.0,43.3349,43.3695,43.2829,43.3522,63433.0
2017-04-03 12:30:00,50.09,50.17,50.08,50.17,41455.0,43.3609,43.4301,43.3522,43.4301,41455.0
2017-04-03 13:00:00,50.16,50.2,50.15,50.19,47655.0,43.4214,43.4561,43.4128,43.4474,47655.0
2017-04-03 13:30:00,50.2,50.22,50.16,50.2,54547.0,43.4561,43.4734,43.4214,43.4561,54547.0
2017-04-03 14:00:00,50.21,50.22,50.17,50.21,46758.0,43.4647,43.4734,43.4301,43.4647,46758.0
2017-04-03 14:30:00,50.21,50.31,50.2,50.29,68408.0,43.4647,43.5513,43.4561,43.534,68408.0
2017-04-03 15:00:00,50.29,50.38,50.27,50.36,64822.0,43.534,43.6119,43.5167,43.5946,64822.0
2017-04-03 15:30:00,50.36,50.4,50.33,50.36,183329.0,43.5946,43.6292,43.5686,43.5946,183329.0
2017-04-04 09:30:00,50.28,50.43,50.27,50.33,197265.0,43.5253,43.6552,43.5167,43.5686,197265.0
2017-04-04 10:00:00,50.34,50.34,50.19,50.29,53697.0,43.5773,43.5773,43.4474,43.534,53697.0
2017-04-04 10:30:00,50.29,50.36,50.29,50.31,69483.0,43.534,43.5946,43.534,43.5513,69483.0
2017-04-04 11:00:00,50.31,50.49,50.3,50.47,135889.0,43.5513,43.7071,43.5426,43.6898,135889.0
2017-04-04 11:30:00,50.47,50.48,50.42,50.43,73837.0,43.6898,43.6985,43.6465,43.6552,73837.0
2017-04-04 12:00:00,50.42,50.45,50.38,50.41,52389.0,43.6465,43.6725,43.6119,43.6379,52389.0
2017-04-04 12:30:00,50.41,50.43,50.35,50.36,117487.0,43.6379,43.6552,43.5859,43.5946,117487.0
2017-04-04 13:00:00,50.36,50.44,50.33,50.37,75003.0,43.5946,43.6638,43.5686,43.6032,75003.0
2017-04-04 13:30:00,50.37,50.38,50.34,50.36,53204.0,43.6032,43.6119,43.5773,43.5946,53204.0
2017-04-04 14:00:00,50.37,50.41,50.36,50.39,26604.0,43.6032,43.6379,43.5946,43.6206,26604.0
2017-04-04 14:30:00,50.39,50.4,50.34,50.34,19086.0,43.6206,43.6292,43.5773,43.5773,19086.0
2017-04-04 15:00:00,50.33,50.36,50.33,50.35,23601.0,43.5686,43.5946,43.5686,43.5859,23601.0
2017-04-04 15:30:00,50.34,50.39,50.34,50.37,100123.0,43.5773,43.6206,43.5773,43.6032,100123.0
2017-04-05 09:30:00,50.65,50.65,50.57,50.63,229481.0,43.8456,43.8456,43.7764,43.8283,229481.0
2017-04-05 10:00:00,50.62,50.66,50.6,50.65,261932.0,43.8197,43.8543,43.8023,43.8456,261932.0
2017-04-05 10:30:00,50.66,50.66,50.58,50.62,121299.0,43.8543,43.8543,43.785,43.8197,121299.0
2017-04-05 11:00:00,50.62,50.67,50.49,50.51,388481.0,43.8197,43.8629,43.7071,43.7244,388481.0
2017-04-05 11:30:00,50.51,50.58,50.5,50.55,82703.0,43.7244,43.785,43.7158,43.7591,82703.0
2017-04-05 12:00:00,50.55,50.58,50.53,50.54,84751.0,43.7591,43.785,43.7417,43.7504,84751.0
2017-04-05 12:30:00,50.54,50.58,50.54,50.58,26517.0,43.7504,43.785,43.7504,43.785,26517.0
2017-04-05 13:00:00,50.58,50.63,50.56,50.57,92442.0,43.785,43.8283,43.7677,43.7764,92442.0
2017-04-05 13:30:00,50.56,50.58,50.52,50.58,31810.0,43.7677,43.785,43.7331,43.785,31810.0
2017-04-05 14:00:00,50.56,50.61,50.49,50.59,167603.0,43.7677,43.811,43.7071,43.7937,167603.0
2017-04-05 14:30:00,50.59,50.61,50.42,50.45,144174.0,43.7937,43.811,43.6465,43.6725,144174.0
2017-04-05 15:00:00,50.45,50.54,50.35,50.42,443926.0,43.6725,43.7504,43.5859,43.6465,443926.0
2017-04-05 15:30:00,50.41,50.48,50.31,50.42,1791873.0,43.6379,43.6985,43.5513,43.6465,1791873.0
2017-04-06 09:30:00,50.34,50.41,50.24,50.36,211282.0,43.5773,43.6379,43.4907,43.5946,211282.0
2017-04-06 10:00:00,50.36,50.38,50.24,50.34,211052.0,43.5946,43.6119,43.4907,43.5773,211052.0
2017-04-06 10:30:00,50.34,50.36,50.25,50.31,56506.0,43.5773,43.5946,43.4994,43.5513,56506.0
2017-04-06 11:00:00,50.32,50.4,50.32,50.38,27017.0,43.56,43.6292,43.56,43.6119,27017.0
2017-04-06 11:30:00,50.39,50.39,50.28,50.35,26303.0,43.6206,43.6206,43.5253,43.5859,26303.0
2017-04-06 12:00:00,50.35,50.37,50.33,50.35,12575.0,43.5859,43.6032,43.5686,43.5859,12575.0
2017-04-06 12:30:00,50.35,50.35,50.29,50.32,18830.0,43.5859,43.5859,43.534,43.56,18830.0
2017-04-06 13:00:00,50.32,50.37,50.29,50.36,19200.0,43.56,43.6032,43.534,43.5946,19200.0
2017-04-06 13:30:00,50.36,50.38,50.33,50.33,11327.0,43.5946,43.6119,43.5686,43.5686,11327.0
2017-04-06 14:00:00,50.34,50.36,50.25,50.26,17894.0,43.5773,43.5946,43.4994,43.508,17894.0
2017-04-06 14:30:00,50.26,50.29,50.18,50.21,49253.0,43.508,43.534,43.4388,43.4647,49253.0
2017-04-06 15:00:00,50.21,50.26,50.18,50.24,47685.0,43.4647,43.508,43.4388,43.4907,47685.0
2017-04-06 15:30:00,50.24,50.39,50.22,50.36,315651.0,43.4907,43.6206,43.4734,43.5946,315651.0
2017-04-07 09:30:00,50.34,50.42,50.18,50.18,154877.0,43.5773,43.6465,43.4388,43.4388,154877.0
2017-04-07 10:00:00,50.18,50.35,50.18,50.34,125572.0,43.4388,43.5859,43.4388,43.5773,125572.0
2017-04-07 10:30:00,50.35,50.38,50.3,50.32,149808.0,43.5859,43.6119,43.5426,43.56,149808.0
2017-04-07 11:00:00,50.34,50.37,50.3,50.36,87709.0,43.5773,43.6032,43.5426,43.5946,87709.0
2017-04-07 11:30:00,50.36,50.45,50.34,50.44,66577.0,43.5946,43.6725,43.5773,43.6638,66577.0
2017-04-07 12:00:00,50.45,50.5,50.44,50.47,24235.0,43.6725,43.7158,43.6638,43.6898,24235.0
2017-04-07 12:30:00,50.46,50.51,50.46,50.48,40592.0,43.6811,43.7244,43.6811,43.6985,40592.0
2017-04-07 13:00:00,50.48,50.51,50.43,50.51,57893.0,43.6985,43.7244,43.6552,43.7244,57893.0
2017-04-07 13:30:00,50.51,50.53,50.45,50.47,89100.0,43.7244,43.7417,43.6725,43.6898,89100.0
2017-04-07 14:00:00,50.47,50.54,50.47,50.49,55238.0,43.6898,43.7504,43.6898,43.7071,55238.0
2017-04-07 14:30:00,50.49,50.51,50.45,50.46,71249.0,43.7071,43.7244,43.6725,43.6811,71249.0
2017-04-07 15:00:00,50.46,50.49,50.43,50.43,41166.0,43.6811,43.7071,43.6552,43.6552,41166.0
2017-04-07 15:30:00,50.44,50.44,50.33,50.37,139081.0,43.6638,43.6638,43.5686,43.6032,139081.0
2017-04-10 09:30:00,50.17,50.23,50.13,50.23,121339.0,43.4301,43.482,43.3955,43.482,121339.0
2017-04-10 10:00:00,50.24,50.29,50.22,50.26,132281.0,43.4907,43.534,43.4734,43.508,132281.0
2017-04-10 10:30:00,50.26,50.33,50.24,50.24,338052.0,43.508,43.5686,43.4907,43.4907,338052.0
2017-04-10 11:00:00,50.24,50.33,50.23,50.33,27073.0,43.4907,43.5686,43.482,43.5686,27073.0
2017-04-10 11:30:00,50.32,50.33,50.19,50.21,26529.0,43.56,43.5686,43.4474,43.4647,26529.0
2017-04-10 12:00:00,50.22,50.23,50.15,50.19,24963.0,43.4734,43.482,43.4128,43.4474,24963.0
2017-04-10 12:30:00,50.18,50.32,50.18,50.3,12746.0,43.4388,43.56,43.4388,43.5426,12746.0
2017-04-10 13:00:00,50.31,50.32,50.27,50.29,14129.0,43.5513,43.56,43.5167,43.534,14129.0
2017-04-10 13:30:00,50.29,50.35,50.29,50.3,26272.0,43.534,43.5859,43.534,43.5426,26272.0
2017-04-10 14:00:00,50.28,50.32,50.25,50.28,12200.0,43.5253,43.56,43.4994,43.5253,12200.0
2017-04-10 14:30:00,50.29,50.34,50.26,50.33,13282.0,43.534,43.5773,43.508,43.5686,13282.0
2017-04-10 15:00:00,50.33,50.34,50.27,50.3,17151.0,43.5686,43.5773,43.5167,43.5426,17151.0
2017-04-10 15:30:00,50.29,50.33,50.27,50.3,33118.0,43.534,43.5686,43.5167,43.5426,33118.0
2017-04-11 09:30:00,50.16,50.19,49.96,50.02,534649.0,43.4214,43.4474,43.2483,43.3003,534649.0
2017-04-11 10:00:00,50.02,50.07,49.87,49.88,95173.0,43.3003,43.3435,43.1704,43.1791,95173.0
2017-04-11 10:30:00,49.88,49.88,49.71,49.81,153061.0,43.1791,43.1791,43.0319,43.1185,153061.0
2017-04-11 11:00:00,49.81,49.85,49.77,49.79,120970.0,43.1185,43.1531,43.0838,43.1012,120970.0
2017-04-11 11:30:00,49.8,49.89,49.79,49.88,39775.0,43.1098,43.1877,43.1012,43.1791,39775.0
2017-04-11 12:00:00,49.88,50.01,49.84,50.01,24262.0,43.1791,43.2916,43.1444,43.2916,24262.0
2017-04-11 12:30:00,50.01,50.03,49.97,50.01,23983.0,43.2916,43.3089,43.257,43.2916,23983.0
2017-04-11 13:00:00,50.01,50.05,49.97,50.0,50466.0,43.2916,43.3262,43.257,43.2829,50466.0
2017-04-11 13:30:00,50.0,50.03,49.94,49.96,30855.0,43.2829,43.3089,43.231,43.2483,30855.0
2017-04-11 14:00:00,49.97,49.99,49.9,49.93,45225.0,43.257,43.2743,43.1964,43.2223,45225.0
2017-04-11 14:30:00,49.93,49.99,49.92,49.97,14064.0,43.2223,43.2743,43.2137,43.257,14064.0
2017-04-11 15:00:00,49.97,49.97,49.87,49.92,70194.0,43.257,43.257,43.1704,43.2137,70194.0
2017-04-11 15:30:00,49.93,50.01,49.91,50.01,162830.0,43.2223,43.2916,43.205,43.2916,162830.0
2017-04-12 09:30:00,50.21,50.24,50.13,50.21,339494.0,43.4647,43.4907,43.3955,43.4647,339494.0
2017-04-12 10:00:00,50.22,50.24,50.12,50.13,157895.0,43.4734,43.4907,43.3868,43.3955,157895.0
2017-04-12 10:30:00,50.15,50.18,50.1,50.15,292216.0,43.4128,43.4388,43.3695,43.4128,292216.0
2017-04-12 11:00:00,50.15,50.2,50.13,50.15,85609.0,43.4128,43.4561,43.3955,43.4128,85609.0
2017-04-12 11:30:00,50.16,50.16,50.0,50.05,50569.0,43.4214,43.4214,43.2829,43.3262,50569.0
2017-04-12 12:00:00,50.05,50.11,50.04,50.07,49937.0,43.3262,43.3782,43.3176,43.3435,49937.0
2017-04-12 12:30:00,50.07,50.13,50.06,50.08,31931.0,43.3435,43.3955,43.3349,43.3522,31931.0
2017-04-12 13:00:00,50.08,50.12,50.07,50.08,29266.0,43.3522,43.3868,43.3435,43.3522,29266.0
2017-04-12 13:30:00,50.07,50.19,50.06,50.18,44532.0,43.3435,43.4474,43.3349,43.4388,44532.0
2017-04-12 14:00:00,50.18,50.18,50.15,50.16,41518.0,43.4388,43.4388,43.4128,43.4214,41518.0
2017-04-12 14:30:00,50.16,50.17,50.07,50.09,35500.0,43.4214,43.4301,43.3435,43.3609,35500.0
2017-04-12 15:00:00,50.1,50.15,50.06,50.11,53368.0,43.3695,43.4128,43.3349,43.3782,53368.0
2017-04-12 15:30:00,50.12,50.19,50.08,50.18,121751.0,43.3868,43.4474,43.3522,43.4388,121751.0
2017-04-13 09:30:00,50.24,50.38,50.2,50.36,80503.0,43.4907,43.6119,43.4561,43.5946,80503.0
2017-04-13 10:00:00,50.35,50.41,50.33,50.33,164069.0,43.5859,43.6379,43.5686,43.5686,164069.0
2017-04-13 10:30:00,50.33,50.41,50.33,50.4,58251.0,43.5686,43.6379,43.5686,43.6292,58251.0
2017-04-13 11:00:00,50.4,50.42,50.36,50.39,49729.0,43.6292,43.6465,43.5946,43.6206,49729.0
2017-04-13 11:30:00,50.39,50.4,50.36,50.38,34123.0,43.6206,43.6292,43.5946,43.6119,34123.0
2017-04-13 12:00:00,50.38,50.38,50.26,50.27,317267.0,43.6119,43.6119,43.508,43.5167,317267.0
2017-04-13 12:30:00,50.27,50.29,50.2,50.22,66824.0,43.5167,43.534,43.4561,43.4734,66824.0
2017-04-13 13:00:00,50.22,50.22,50.12,50.16,49110.0,43.4734,43.4734,43.3868,43.4214,49110.0
2017-04-13 13:30:00,50.16,50.17,50.09,50.1,43696.0,43.4214,43.4301,43.3609,43.3695,43696.0
2017-04-13 14:00:00,50.1,50.18,50.08,50.17,43166.0,43.3695,43.4388,43.3522,43.4301,43166.0
2017-04-13 14:30:00,50.16,50.19,50.14,50.17,35039.0,43.4214,43.4474,43.4041,43.4301,35039.0
2017-04-13 15:00:00,50.17,50.17,50.07,50.09,46850.0,43.4301,43.4301,43.3435,43.3609,46850.0
2017-04-13 15:30:00,50.09,50.1,49.97,49.99,190921.0,43.3609,43.3695,43.257,43.2743,190921.0
2017-04-17 09:30:00,50.08,50.19,50.0,50.09,103473.0,43.3522,43.4474,43.2829,43.3609,103473.0
2017-04-17 10:00:00,50.09,50.3,50.09,50.22,420282.0,43.3609,43.5426,43.3609,43.4734,420282.0
2017-04-17 10:30:00,50.21,50.26,50.17,50.26,206725.0,43.4647,43.508,43.4301,43.508,206725.0
2017-04-17 11:00:00,50.25,50.33,50.23,50.32,419885.0,43.4994,43.5686,43.482,43.56,419885.0
2017-04-17 11:30:00,50.32,50.35,50.28,50.29,221084.0,43.56,43.5859,43.5253,43.534,221084.0
2017-04-17 12:00:00,50.28,50.36,50.28,50.36,339272.0,43.5253,43.5946,43.5253,43.5946,339272.0
2017-04-17 12:30:00,50.36,50.38,50.35,50.38,378068.0,43.5946,43.6119,43.5859,43.6119,378068.0
2017-04-17 13:00:00,50.37,50.41,50.37,50.38,250893.0,43.6032,43.6379,43.6032,43.6119,250893.0
2017-04-17 13:30:00,50.38,50.42,50.36,50.37,254799.0,43.6119,43.6465,43.5946,43.6032,254799.0
2017-04-17 14:00:00,50.38,50.38,50.34,50.37,39164.0,43.6119,43.6119,43.5773,43.6032,39164.0
2017-04-17 14:30:00,50.37,50.37,50.24,50.26,719501.0,43.6032,43.6032,43.4907,43.508,719501.0
2017-04-17 15:00:00,50.26,50.28,50.21,50.24,751162.0,43.508,43.5253,43.4647,43.4907,751162.0
2017-04-17 15:30:00,50.25,50.36,50.22,50.31,902230.0,43.4994,43.5946,43.4734,43.5513,902230.0
2017-04-18 09:30:00,49.64,49.8,49.64,49.78,110793.0,42.9713,43.1098,42.9713,43.0925,110793.0
2017-04-18 10:00:00,49.78,49.79,49.61,49.68,98464.0,43.0925,43.1012,42.9453,43.0059,98464.0
2017-04-18 10:30:00,49.67,49.74,49.65,49.74,77065.0,42.9973,43.0579,42.98,43.0579,77065.0
2017-04-18 11:00:00,49.74,49.78,49.72,49.76,71474.0,43.0579,43.0925,43.0406,43.0752,71474.0
2017-04-18 11:30:00,49.75,49.75,49.64,49.64,77570.0,43.0665,43.0665,42.9713,42.9713,77570.0
2017-04-18 12:00:00,49.62,49.64,49.58,49.63,17181.0,42.954,42.9713,42.9194,42.9627,17181.0
2017-04-18 12:30:00,49.64,49.64,49.56,49.59,42762.0,42.9713,42.9713,42.9021,42.928,42762.0
2017-04-18 13:00:00,49.59,49.59,49.51,49.59,82733.0,42.928,42.928,42.8588,42.928,82733.0
2017-04-18 13:30:00,49.59,49.64,49.59,49.63,167044.0,42.928,42.9713,42.928,42.9627,167044.0
2017-04-18 14:00:00,49.64,49.67,49.64,49.66,40979.0,42.9713,42.9973,42.9713,42.9886,40979.0
2017-04-18 14:30:00,49.66,49.69,49.61,49.61,18174.0,42.9886,43.0146,42.9453,42.9453,18174.0
2017-04-18 15:00:00,49.62,49.7,49.6,49.68,33432.0,42.954,43.0232,42.9367,43.0059,33432.0
2017-04-18 15:30:00,49.68,49.73,49.65,49.66,72640.0,43.0059,43.0492,42.98,42.9886,72640.0
2017-04-19 09:30:00,49.79,49.96,49.79,49.93,62662.0,43.1012,43.2483,43.1012,43.2223,62662.0
2017-04-19 10:00:00,49.92,49.95,49.9,49.94,62157.0,43.2137,43.2397,43.1964,43.231,62157.0
2017-04-19 10:30:00,49.93,49.94,49.87,49.89,39731.0,43.2223,43.231,43.1704,43.1877,39731.0
2017-04-19 11:00:00,49.9,49.94,49.87,49.93,50300.0,43.1964,43.231,43.1704,43.2223,50300.0
2017-04-19 11:30:00,49.93,49.94,49.84,49.84,7062.0,43.2223,43.231,43.1444,43.1444,7062.0
2017-04-19 12:00:00,49.84,49.85,49.78,49.78,24983.0,43.1444,43.1531,43.0925,43.0925,24983.0
2017-04-19 12:30:00,49.78,49.8,49.74,49.76,21600.0,43.0925,43.1098,43.0579,43.0752,21600.0
2017-04-19 13:00:00,49.76,49.76,49.66,49.7,26402.0,43.0752,43.0752,42.9886,43.0232,26402.0
2017-04-19 13:30:00,49.68,49.71,49.67,49.71,3500.0,43.0059,43.0319,42.9973,43.0319,3500.0
2017-04-19 14:00:00,49.7,49.71,49.61,49.66,20382.0,43.0232,43.0319,42.9453,42.9886,20382.0
2017-04-19 14:30:00,49.66,49.66,49.57,49.6,15307.0,42.9886,42.9886,42.9107,42.9367,15307.0
2017-04-19 15:00:00,49.61,49.62,49.55,49.55,48400.0,42.9453,42.954,42.8934,42.8934,48400.0
2017-04-19 15:30:00,49.55,49.61,49.52,49.59,66612.0,42.8934,42.9453,42.8674,42.928,66612.0
2017-04-20 09:30:00,50.12,50.23,50.1,50.1,107649.0,43.3868,43.482,43.3695,43.3695,107649.0
2017-04-20 10:00:00,50.11,50.3,50.11,50.28,410370.0,43.3782,43.5426,43.3782,43.5253,410370.0
2017-04-20 10:30:00,50.28,50.3,50.25,50.27,213969.0,43.5253,43.5426,43.4994,43.5167,213969.0
2017-04-20 11:00:00,50.27,50.31,50.26,50.3,73712.0,43.5167,43.5513,43.508,43.5426,73712.0
2017-04-20 11:30:00,50.3,50.36,50.28,50.35,43512.0,43.5426,43.5946,43.5253,43.5859,43512.0
2017-04-20 12:00:00,50.36,50.41,50.36,50.37,47662.0,43.5946,43.6379,43.5946,43.6032,47662.0
2017-04-20 12:30:00,50.37,50.41,50.36,50.38,69980.0,43.6032,43.6379,43.5946,43.6119,69980.0
2017-04-20 13:00:00,50.39,50.4,50.33,50.36,4725.0,43.6206,43.6292,43.5686,43.5946,4725.0
2017-04-20 13:30:00,50.36,50.41,50.31,50.36,71688.0,43.5946,43.6379,43.5513,43.5946,71688.0
2017-04-20 14:00:00,50.37,50.41,50.36,50.4,17737.0,43.6032,43.6379,43.5946,43.6292,17737.0
2017-04-20 14:30:00,50.4,50.42,50.37,50.4,49325.0,43.6292,43.6465,43.6032,43.6292,49325.0
2017-04-20 15:00:00,50.39,50.41,50.34,50.36,23100.0,43.6206,43.6379,43.5773,43.5946,23100.0
2017-04-20 15:30:00,50.37,50.42,50.36,50.37,207711.0,43.6032,43.6465,43.5946,43.6032,207711.0
2017-04-21 09:30:00,50.18,50.28,50.15,50.25,181556.0,43.4388,43.5253,43.4128,43.4994,181556.0
2017-04-21 10:00:00,50.26,50.27,50.21,50.26,47586.0,43.508,43.5167,43.4647,43.508,47586.0
2017-04-21 10:30:00,50.26,50.27,50.23,50.25,11000.0,43.508,43.5167,43.482,43.4994,11000.0
2017-04-21 11:00:00,50.23,50.27,50.21,50.26,9535.0,43.482,43.5167,43.4647,43.508,9535.0
2017-04-21 11:30:00,50.25,50.32,50.24,50.31,18802.0,43.4994,43.56,43.4907,43.5513,18802.0
2017-04-21 12:00:00,50.31,50.33,50.28,50.32,24681.0,43.5513,43.5686,43.5253,43.56,24681.0
2017-04-21 12:30:00,50.31,50.33,50.3,50.32,11477.0,43.5513,43.5686,43.5426,43.56,11477.0
2017-04-21 13:00:00,50.32,50.32,50.23,50.26,90495.0,43.56,43.56,43.482,43.508,90495.0
2017-04-21 13:30:00,50.26,50.3,50.24,50.3,27500.0,43.508,43.5426,43.4907,43.5426,27500.0
2017-04-21 14:00:00,50.3,50.33,50.28,50.33,61335.0,43.5426,43.5686,43.5253,43.5686,61335.0
2017-04-21 14:30:00,50.34,50.34,50.33,50.34,21555.0,43.5773,43.5773,43.5686,43.5773,21555.0
2017-04-21 15:00:00,50.33,50.35,50.31,50.34,22059.0,43.5686,43.5859,43.5513,43.5773,22059.0
2017-04-21 15:30:00,50.34,50.39,50.34,50.35,273648.0,43.5773,43.6206,43.5773,43.5859,273648.0
2017-04-24 09:30:00,50.67,50.79,50.67,50.72,127133.0,43.8629,43.9668,43.8629,43.9062,127133.0
2017-04-24 10:00:00,50.72,50.76,50.68,50.75,67267.0,43.9062,43.9408,43.8716,43.9322,67267.0
2017-04-24 10:30:00,50.75,50.76,50.71,50.74,29575.0,43.9322,43.9408,43.8976,43.9235,29575.0
2017-04-24 11:00:00,50.75,50.75,50.67,50.69,36127.0,43.9322,43.9322,43.8629,43.8802,36127.0
2017-04-24 11:30:00,50.68,50.71,50.65,50.67,28518.0,43.8716,43.8976,43.8456,43.8629,28518.0
2017-04-24 12:00:00,50.68,50.73,50.67,50.72,8804.0,43.8716,43.9149,43.8629,43.9062,8804.0
2017-04-24 12:30:00,50.72,50.74,50.66,50.69,14962.0,43.9062,43.9235,43.8543,43.8802,14962.0
2017-04-24 13:00:00,50.69,50.73,50.69,50.73,11851.0,43.8802,43.9149,43.8802,43.9149,11851.0
2017-04-24 13:30:00,50.73,50.73,50.7,50.71,19081.0,43.9149,43.9149,43.8889,43.8976,19081.0
2017-04-24 14:00:00,50.7,50.73,50.69,50.7,15364.0,43.8889,43.9149,43.8802,43.8889,15364.0
2017-04-24 14:30:00,50.72,50.72,50.69,50.7,3750.0,43.9062,43.9062,43.8802,43.8889,3750.0
2017-04-24 15:00:00,50.7,50.77,50.7,50.73,28747.0,43.8889,43.9495,43.8889,43.9149,28747.0
2017-04-24 15:30:00,50.74,50.74,50.69,50.72,118436.0,43.9235,43.9235,43.8802,43.9062,118436.0
2017-04-25 09:30:00,51.3,51.36,51.26,51.3,142153.0,44.4083,44.4602,44.3737,44.4083,142153.0
2017-04-25 10:00:00,51.3,51.39,51.3,51.37,124425.0,44.4083,44.4862,44.4083,44.4689,124425.0
2017-04-25 10:30:00,51.36,51.36,51.31,51.33,106828.0,44.4602,44.4602,44.417,44.4343,106828.0
2017-04-25 11:00:00,51.33,51.41,51.33,51.4,37111.0,44.4343,44.5035,44.4343,44.4949,37111.0
2017-04-25 11:30:00,51.4,51.41,51.35,51.38,39698.0,44.4949,44.5035,44.4516,44.4776,39698.0
2017-04-25 12:00:00,51.38,51.41,51.37,51.4,18636.0,44.4776,44.5035,44.4689,44.4949,18636.0
2017-04-25 12:30:00,51.39,51.41,51.36,51.39,19359.0,44.4862,44.5035,44.4602,44.4862,19359.0
2017-04-25 13:00:00,51.39,51.43,51.36,51.37,101419.0,44.4862,44.5208,44.4602,44.4689,101419.0
2017-04-25 13:30:00,51.37,51.41,51.36,51.4,26172.0,44.4689,44.5035,44.4602,44.4949,26172.0
2017-04-25 14:00:00,51.4,51.43,51.39,51.41,6904.0,44.4949,44.5208,44.4862,44.5035,6904.0
2017-04-25 14:30:00,51.4,51.45,51.38,51.39,29700.0,44.4949,44.5381,44.4776,44.4862,29700.0
2017-04-25 15:00:00,51.38,51.42,51.37,51.39,23837.0,44.4776,44.5122,44.4689,44.4862,23837.0
2017-04-25 15:30:00,51.38,51.38,51.28,51.32,366783.0,44.4776,44.4776,44.391,44.4256,366783.0
2017-04-26 09:30:00,51.29,51.31,51.17,51.26,49292.0,44.3996,44.417,44.2958,44.3737,49292.0
2017-04-26 10:00:00,51.27,51.31,51.25,51.31,30299.0,44.3823,44.417,44.365,44.417,30299.0
2017-04-26 10:30:00,51.31,51.32,51.25,51.3,27082.0,44.417,44.4256,44.365,44.4083,27082.0
2017-04-26 11:00:00,51.29,51.38,51.27,51.36,196638.0,44.3996,44.4776,44.3823,44.4602,196638.0
2017-04-26 11:30:00,51.36,51.37,51.22,51.26,281999.0,44.4602,44.4689,44.339,44.3737,281999.0
2017-04-26 12:00:00,51.26,51.35,51.23,51.33,260007.0,44.3737,44.4516,44.3477,44.4343,260007.0
2017-04-26 12:30:00,51.33,51.39,51.3,51.37,290819.0,44.4343,44.4862,44.4083,44.4689,290819.0
2017-04-26 13:00:00,51.38,51.38,51.33,51.33,62191.0,44.4776,44.4776,44.4343,44.4343,62191.0
2017-04-26 13:30:00,51.32,51.37,51.27,51.33,21835.0,44.4256,44.4689,44.3823,44.4343,21835.0
2017-04-26 14:00:00,51.32,51.35,51.29,51.32,27152.0,44.4256,44.4516,44.3996,44.4256,27152.0
2017-04-26 14:30:00,51.33,51.36,51.31,51.31,31079.0,44.4343,44.4602,44.417,44.417,31079.0
2017-04-26 15:00:00,51.32,51.35,51.28,51.3,56839.0,44.4256,44.4516,44.391,44.4083,56839.0
2017-04-26 15:30:00,51.3,51.3,51.16,51.21,193334.0,44.4083,44.4083,44.2871,44.3304,193334.0
2017-04-27 09:30:00,51.12,51.22,51.1,51.2,83268.0,44.2525,44.339,44.2352,44.3217,83268.0
2017-04-27 10:00:00,51.22,51.26,51.19,51.2,17159.0,44.339,44.3737,44.3131,44.3217,17159.0
2017-04-27 10:30:00,51.21,51.23,51.13,51.15,63757.0,44.3304,44.3477,44.2611,44.2785,63757.0
2017-04-27 11:00:00,51.15,51.17,51.09,51.09,18977.0,44.2785,44.2958,44.2265,44.2265,18977.0
2017-04-27 11:30:00,51.1,51.11,51.04,51.05,58133.0,44.2352,44.2438,44.1832,44.1919,58133.0
2017-04-27 12:00:00,51.06,51.08,51.05,51.08,13891.0,44.2005,44.2179,44.1919,44.2179,13891.0
2017-04-27 12:30:00,51.1,51.19,51.08,51.19,10309.0,44.2352,44.3131,44.2179,44.3131,10309.0
2017-04-27 13:00:00,51.18,51.18,51.13,51.13,29601.0,44.3044,44.3044,44.2611,44.2611,29601.0
2017-04-27 13:30:00,51.14,51.16,51.12,51.14,7523.0,44.2698,44.2871,44.2525,44.2698,7523.0
2017-04-27 14:00:00,51.15,51.15,51.05,51.05,238256.0,44.2785,44.2785,44.1919,44.1919,238256.0
2017-04-27 14:30:00,51.06,51.11,51.06,51.1,74597.0,44.2005,44.2438,44.2005,44.2352,74597.0
2017-04-27 15:00:00,51.11,51.11,51.05,51.09,37893.0,44.2438,44.2438,44.1919,44.2265,37893.0
2017-04-27 15:30:00,51.1,51.18,51.08,51.14,111944.0,44.2352,44.3044,44.2179,44.2698,111944.0
2017-04-28 09:30:00,51.11,51.12,51.0,51.02,95951.0,44.2438,44.2525,44.1486,44.1659,95951.0
2017-04-28 10:00:00,51.02,51.05,50.99,51.05,276413.0,44.1659,44.1919,44.1399,44.1919,276413.0
2017-04-28 10:30:00,51.05,51.07,51.02,51.05,118002.0,44.1919,44.2092,44.1659,44.1919,118002.0
2017-04-28 11:00:00,51.05,51.06,50.99,50.99,37990.0,44.1919,44.2005,44.1399,44.1399,37990.0
2017-04-28 11:30:00,50.99,51.01,50.93,50.97,45265.0,44.1399,44.1573,44.088,44.1226,45265.0
2017-04-28 12:00:00,50.98,51.01,50.97,50.99,43249.0,44.1313,44.1573,44.1226,44.1399,43249.0
2017-04-28 12:30:00,51.0,51.04,50.99,51.04,30713.0,44.1486,44.1832,44.1399,44.1832,30713.0
2017-04-28 13:00:00,51.04,51.09,51.02,51.06,42603.0,44.1832,44.2265,44.1659,44.2005,42603.0
2017-04-28 13:30:00,51.05,51.08,51.04,51.07,40489.0,44.1919,44.2179,44.1832,44.2092,40489.0
2017-04-28 14:00:00,51.08,51.13,51.07,51.09,339987.0,44.2179,44.2611,44.2092,44.2265,339987.0
2017-04-28 14:30:00,51.1,51.12,51.09,51.09,68198.0,44.2352,44.2525,44.2265,44.2265,68198.0
2017-04-28 15:00:00,51.09,51.12,51.09,51.1,8588.0,44.2265,44.2525,44.2265,44.2352,8588.0
2017-04-28 15:30:00,51.09,51.17,51.08,51.15,235611.0,44.2265,44.2958,44.2179,44.2785,235611.0
2017-05-01 09:30:00,51.28,51.33,51.22,51.28,35181.0,44.391,44.4343,44.339,44.391,35181.0
2017-05-01 10:00:00,51.26,51.26,51.22,51.25,12622.0,44.3737,44.3737,44.339,44.365,12622.0
2017-05-01 10:30:00,51.25,51.34,51.25,51.34,15558.0,44.365,44.4429,44.365,44.4429,15558.0
2017-05-01 11:00:00,51.33,51.36,51.33,51.35,10000.0,44.4343,44.4602,44.4343,44.4516,10000.0
2017-05-01 11:30:00,51.35,51.42,51.34,51.41,28019.0,44.4516,44.5122,44.4429,44.5035,28019.0
2017-05-01 12:00:00,51.41,51.42,51.37,51.41,28117.0,44.5035,44.5122,44.4689,44.5035,28117.0
2017-05-01 12:30:00,51.42,51.48,51.4,51.44,55066.0,44.5122,44.5641,44.4949,44.5295,55066.0
2017-05-01 13:00:00,51.43,51.46,51.41,51.46,4800.0,44.5208,44.5468,44.5035,44.5468,4800.0
2017-05-01 13:30:00,51.46,51.49,51.46,51.49,6200.0,44.5468,44.5728,44.5468,44.5728,6200.0
2017-05-01 14:00:00,51.48,51.53,51.47,51.5,19352.0,44.5641,44.6074,44.5555,44.5814,19352.0
2017-05-01 14:30:00,51.49,51.49,51.45,51.46,16939.0,44.5728,44.5728,44.5381,44.5468,16939.0
2017-05-01 15:00:00,51.46,51.48,51.44,51.45,39689.0,44.5468,44.5641,44.5295,44.5381,39689.0
2017-05-01 15:30:00,51.45,51.48,51.33,51.34,190910.0,44.5381,44.5641,44.4343,44.4429,190910.0
2017-05-02 09:30:00,51.29,51.38,51.27,51.29,101972.0,44.3996,44.4776,44.3823,44.3996,101972.0
2017-05-02 10:00:00,51.26,51.29,51.23,51.28,27322.0,44.3737,44.3996,44.3477,44.391,27322.0
2017-05-02 10:30:00,51.29,51.3,51.26,51.3,24874.0,44.3996,44.4083,44.3737,44.4083,24874.0
2017-05-02 11:00:00,51.3,51.33,51.3,51.3,31772.0,44.4083,44.4343,44.4083,44.4083,31772.0
2017-05-02 11:30:00,51.32,51.35,51.31,51.34,95978.0,44.4256,44.4516,44.417,44.4429,95978.0
2017-05-02 12:00:00,51.35,51.46,51.34,51.46,113021.0,44.4516,44.5468,44.4429,44.5468,113021.0
2017-05-02 12:30:00,51.46,51.51,51.45,51.5,63521.0,44.5468,44.5901,44.5381,44.5814,63521.0
2017-05-02 13:00:00,51.5,51.53,51.49,51.51,72973.0,44.5814,44.6074,44.5728,44.5901,72973.0
2017-05-02 13:30:00,51.51,51.53,51.47,51.48,175276.0,44.5901,44.6074,44.5555,44.5641,175276.0
2017-05-02 14:00:00,51.48,51.49,51.43,51.44,103917.0,44.5641,44.5728,44.5208,44.5295,103917.0
2017-05-02 14:30:00,51.43,51.44,51.26,51.27,120281.0,44.5208,44.5295,44.3737,44.3823,120281.0
2017-05-02 15:00:00,51.28,51.31,51.27,51.29,24414.0,44.391,44.417,44.3823,44.3996,24414.0
2017-05-02 15:30:00,51.29,51.39,51.28,51.35,81923.0,44.3996,44.4862,44.391,44.4516,81923.0
2017-05-03 09:30:00,51.25,51.29,51.21,51.23,13458.0,44.365,44.3996,44.3304,44.3477,13458.0
2017-05-03 10:00:00,51.21,51.22,51.12,51.12,31543.0,44.3304,44.339,44.2525,44.2525,31543.0
2017-05-03 10:30:00,51.12,51.15,50.95,51.02,164798.0,44.2525,44.2785,44.1053,44.1659,164798.0
2017-05-03 11:00:00,51.01,51.15,50.98,51.15,81034.0,44.1573,44.2785,44.1313,44.2785,81034.0
2017-05-03 11:30:00,51.15,51.22,51.14,51.21,129312.0,44.2785,44.339,44.2698,44.3304,129312.0
2017-05-03 12:00:00,51.21,51.22,51.19,51.21,11800.0,44.3304,44.339,44.3131,44.3304,11800.0
2017-05-03 12:30:00,51.21,51.23,51.2,51.21,7700.0,44.3304,44.3477,44.3217,44.3304,7700.0
2017-05-03 13:00:00,51.22,51.23,51.18,51.2,8320.0,44.339,44.3477,44.3044,44.3217,8320.0
2017-05-03 13:30:00,51.2,51.23,51.17,51.17,3814.0,44.3217,44.3477,44.2958,44.2958,3814.0
2017-05-03 14:00:00,51.2,51.23,51.04,51.05,55466.0,44.3217,44.3477,44.1832,44.1919,55466.0
2017-05-03 14:30:00,51.06,51.14,51.05,51.14,13897.0,44.2005,44.2698,44.1919,44.2698,13897.0
2017-05-03 15:00:00,51.15,51.15,51.03,51.03,158166.0,44.2785,44.2785,44.1746,44.1746,158166.0
2017-05-03 15:30:00,51.04,51.14,51.01,51.11,218066.0,44.1832,44.2698,44.1573,44.2438,218066.0
2017-05-04 09:30:00,50.79,50.79,50.42,50.44,297875.0,43.9668,43.9668,43.6465,43.6638,297875.0
2017-05-04 10:00:00,50.43,50.54,50.42,50.54,38305.0,43.6552,43.7504,43.6465,43.7504,38305.0
2017-05-04 10:30:00,50.54,50.57,50.51,50.54,16807.0,43.7504,43.7764,43.7244,43.7504,16807.0
2017-05-04 11:00:00,50.54,50.59,50.53,50.57,8634.0,43.7504,43.7937,43.7417,43.7764,8634.0
2017-05-04 11:30:00,50.59,50.63,50.51,50.53,63455.0,43.7937,43.8283,43.7244,43.7417,63455.0
2017-05-04 12:00:00,50.52,50.53,50.41,50.42,161569.0,43.7331,43.7417,43.6379,43.6465,161569.0
2017-05-04 12:30:00,50.42,50.43,50.39,50.4,81863.0,43.6465,43.6552,43.6206,43.6292,81863.0
2017-05-04 13:00:00,50.4,50.41,50.32,50.33,96256.0,43.6292,43.6379,43.56,43.5686,96256.0
2017-05-04 13:30:00,50.33,50.37,50.31,50.34,32900.0,43.5686,43.6032,43.5513,43.5773,32900.0
2017-05-04 14:00:00,50.34,50.39,50.31,50.39,47239.0,43.5773,43.6206,43.5513,43.6206,47239.0
2017-05-04 14:30:00,50.39,50.47,50.35,50.36,115071.0,43.6206,43.6898,43.5859,43.5946,115071.0
2017-05-04 15:00:00,50.37,50.43,50.35,50.41,48069.0,43.6032,43.6552,43.5859,43.6379,48069.0
2017-05-04 15:30:00,50.41,50.48,50.38,50.46,237822.0,43.6379,43.6985,43.6119,43.6811,237822.0
2017-05-05 09:30:00,50.3,50.32,50.21,50.29,141258.0,43.5426,43.56,43.4647,43.534,141258.0
2017-05-05 10:00:00,50.3,50.38,50.29,50.38,185184.0,43.5426,43.6119,43.534,43.6119,185184.0
2017-05-05 10:30:00,50.38,50.43,50.32,50.43,206940.0,43.6119,43.6552,43.56,43.6552,206940.0
2017-05-05 11:00:00,50.44,50.47,50.39,50.4,110925.0,43.6638,43.6898,43.6206,43.6292,110925.0
2017-05-05 11:30:00,50.4,50.48,50.39,50.45,90532.0,43.6292,43.6985,43.6206,43.6725,90532.0
2017-05-05 12:00:00,50.46,50.46,50.4,50.4,54198.0,43.6811,43.6811,43.6292,43.6292,54198.0
2017-05-05 12:30:00,50.39,50.4,50.36,50.38,38998.0,43.6206,43.6292,43.5946,43.6119,38998.0
2017-05-05 13:00:00,50.39,50.42,50.38,50.41,35058.0,43.6206,43.6465,43.6119,43.6379,35058.0
2017-05-05 13:30:00,50.41,50.44,50.39,50.43,68100.0,43.6379,43.6638,43.6206,43.6552,68100.0
2017-05-05 14:00:00,50.43,50.48,50.43,50.48,119272.0,43.6552,43.6985,43.6552,43.6985,119272.0
2017-05-05 14:30:00,50.48,50.56,50.47,50.55,127120.0,43.6985,43.7677,43.6898,43.7591,127120.0
2017-05-05 15:00:00,50.56,50.61,50.55,50.59,97864.0,43.7677,43.811,43.7591,43.7937,97864.0
2017-05-05 15:30:00,50.59,50.63,50.56,50.61,127336.0,43.7937,43.8283,43.7677,43.811,127336.0
2017-05-08 09:30:00,50.82,50.89,50.72,50.76,113968.0,43.9928,44.0534,43.9062,43.9408,113968.0
2017-05-08 10:00:00,50.77,50.8,50.75,50.8,46153.0,43.9495,43.9755,43.9322,43.9755,46153.0
2017-05-08 10:30:00,50.8,50.85,50.78,50.8,36143.0,43.9755,44.0188,43.9582,43.9755,36143.0
2017-05-08 11:00:00,50.8,50.81,50.69,50.7,59141.0,43.9755,43.9841,43.8802,43.8889,59141.0
2017-05-08 11:30:00,50.7,50.82,50.7,50.75,49372.0,43.8889,43.9928,43.8889,43.9322,49372.0
2017-05-08 12:00:00,50.75,50.77,50.69,50.7,22765.0,43.9322,43.9495,43.8802,43.8889,22765.0
2017-05-08 12:30:00,50.7,50.72,50.68,50.71,68997.0,43.8889,43.9062,43.8716,43.8976,68997.0
2017-05-08 13:00:00,50.71,50.72,50.68,50.69,51358.0,43.8976,43.9062,43.8716,43.8802,51358.0
2017-05-08 13:30:00,50.69,50.71,50.67,50.69,34781.0,43.8802,43.8976,43.8629,43.8802,34781.0
2017-05-08 14:00:00,50.7,50.73,50.69,50.71,27731.0,43.8889,43.9149,43.8802,43.8976,27731.0
2017-05-08 14:30:00,50.71,50.72,50.7,50.72,17201.0,43.8976,43.9062,43.8889,43.9062,17201.0
2017-05-08 15:00:00,50.72,50.72,50.69,50.69,34968.0,43.9062,43.9062,43.8802,43.8802,34968.0
2017-05-08 15:30:00,50.7,50.71,50.65,50.69,161027.0,43.8889,43.8976,43.8456,43.8802,161027.0
2017-05-09 09:30:00,51.39,51.59,51.39,51.59,193473.0,44.4862,44.6593,44.4862,44.6593,193473.0
2017-05-09 10:00:00,51.59,51.69,51.58,51.66,205194.0,44.6593,44.7459,44.6507,44.7199,205194.0
2017-05-09 10:30:00,51.66,51.71,51.65,51.69,145273.0,44.7199,44.7632,44.7113,44.7459,145273.0
2017-05-09 11:00:00,51.69,51.76,51.69,51.73,123233.0,44.7459,44.8065,44.7459,44.7805,123233.0
2017-05-09 11:30:00,51.73,51.76,51.68,51.75,115218.0,44.7805,44.8065,44.7373,44.7978,115218.0
2017-05-09 12:00:00,51.75,51.77,51.74,51.76,73858.0,44.7978,44.8152,44.7892,44.8065,73858.0
2017-05-09 12:30:00,51.75,51.76,51.67,51.68,55777.0,44.7978,44.8065,44.7286,44.7373,55777.0
2017-05-09 13:00:00,51.68,51.71,51.64,51.64,57480.0,44.7373,44.7632,44.7026,44.7026,57480.0
2017-05-09 13:30:00,51.64,51.72,51.64,51.72,45745.0,44.7026,44.7719,44.7026,44.7719,45745.0
2017-05-09 14:00:00,51.72,51.73,51.67,51.68,162377.0,44.7719,44.7805,44.7286,44.7373,162377.0
2017-05-09 14:30:00,51.68,51.69,51.65,51.67,86916.0,44.7373,44.7459,44.7113,44.7286,86916.0
2017-05-09 15:00:00,51.67,51.73,51.67,51.7,147050.0,44.7286,44.7805,44.7286,44.7546,147050.0
2017-05-09 15:30:00,51.7,51.7,51.56,51.63,367787.0,44.7546,44.7546,44.6334,44.694,367787.0
2017-05-10 09:30:00,51.94,51.94,51.82,51.93,191759.0,44.9623,44.9623,44.8584,44.9537,191759.0
2017-05-10 10:00:00,51.93,51.98,51.9,51.91,260724.0,44.9537,44.9969,44.9277,44.9364,260724.0
2017-05-10 10:30:00,51.92,51.99,51.91,51.91,105658.0,44.945,45.0056,44.9364,44.9364,105658.0
2017-05-10 11:00:00,51.91,52.0,51.89,52.0,115001.0,44.9364,45.0143,44.919,45.0143,115001.0
2017-05-10 11:30:00,52.0,52.03,51.98,52.02,122531.0,45.0143,45.0402,44.9969,45.0316,122531.0
2017-05-10 12:00:00,52.02,52.04,51.99,52.03,45142.0,45.0316,45.0489,45.0056,45.0402,45142.0
2017-05-10 12:30:00,52.03,52.1,52.03,52.09,45948.0,45.0402,45.1008,45.0402,45.0922,45948.0
2017-05-10 13:00:00,52.08,52.1,52.05,52.05,69292.0,45.0835,45.1008,45.0575,45.0575,69292.0
2017-05-10 13:30:00,52.05,52.06,52.03,52.04,63735.0,45.0575,45.0662,45.0402,45.0489,63735.0
2017-05-10 14:00:00,52.04,52.06,52.0,52.0,72358.0,45.0489,45.0662,45.0143,45.0143,72358.0
2017-05-10 14:30:00,52.0,52.05,52.0,52.05,76310.0,45.0143,45.0575,45.0143,45.0575,76310.0
2017-05-10 15:00:00,52.04,52.08,52.04,52.06,82380.0,45.0489,45.0835,45.0489,45.0662,82380.0
2017-05-10 15:30:00,52.06,52.09,52.02,52.06,269132.0,45.0662,45.0922,45.0316,45.0662,269132.0
2017-05-11 09:30:00,51.96,51.98,51.67,51.71,154097.0,44.9796,44.9969,44.7286,44.7632,154097.0
2017-05-11 10:00:00,51.71,51.79,51.65,51.75,296663.0,44.7632,44.8325,44.7113,44.7978,296663.0
2017-05-11 10:30:00,51.74,51.78,51.68,51.78,81815.0,44.7892,44.8238,44.7373,44.8238,81815.0
2017-05-11 11:00:00,51.78,51.85,51.78,51.83,125635.0,44.8238,44.8844,44.8238,44.8671,125635.0
2017-05-11 11:30:00,51.83,51.87,51.8,51.81,73754.0,44.8671,44.9017,44.8411,44.8498,73754.0
2017-05-11 12:00:00,51.82,51.92,51.8,51.9,66871.0,44.8584,44.945,44.8411,44.9277,66871.0
2017-05-11 12:30:00,51.91,51.93,51.89,51.9,22292.0,44.9364,44.9537,44.919,44.9277,22292.0
2017-05-11 13:00:00,51.9,51.94,51.9,51.91,87665.0,44.9277,44.9623,44.9277,44.9364,87665.0
2017-05-11 13:30:00,51.9,52.01,51.9,52.01,121648.0,44.9277,45.0229,44.9277,45.0229,121648.0
2017-05-11 14:00:00,52.01,52.05,51.97,52.01,111031.0,45.0229,45.0575,44.9883,45.0229,111031.0
2017-05-11 14:30:00,52.01,52.01,51.97,51.98,57711.0,45.0229,45.0229,44.9883,44.9969,57711.0
2017-05-11 15:00:00,51.98,51.99,51.95,51.95,21826.0,44.9969,45.0056,44.971,44.971,21826.0
2017-05-11 15:30:00,51.95,52.0,51.93,51.99,86842.0,44.971,45.0143,44.9537,45.0056,86842.0
2017-05-12 09:30:00,52.19,52.35,52.17,52.29,96245.0,45.1787,45.3172,45.1614,45.2653,96245.0
2017-05-12 10:00:00,52.29,52.39,52.28,52.3,231209.0,45.2653,45.3519,45.2566,45.274,231209.0
2017-05-12 10:30:00,52.3,52.35,52.27,52.34,293492.0,45.274,45.3172,45.248,45.3086,293492.0
2017-05-12 11:00:00,52.34,52.39,52.32,52.38,128682.0,45.3086,45.3519,45.2913,45.3432,128682.0
2017-05-12 11:30:00,52.39,52.45,52.38,52.44,117468.0,45.3519,45.4038,45.3432,45.3952,117468.0
2017-05-12 12:00:00,52.44,52.45,52.38,52.41,89994.0,45.3952,45.4038,45.3432,45.3692,89994.0
2017-05-12 12:30:00,52.41,52.43,52.38,52.39,74175.0,45.3692,45.3865,45.3432,45.3519,74175.0
2017-05-12 13:00:00,52.39,52.39,52.36,52.36,87989.0,45.3519,45.3519,45.3259,45.3259,87989.0
2017-05-12 13:30:00,52.36,52.38,52.35,52.38,48790.0,45.3259,45.3432,45.3172,45.3432,48790.0
2017-05-12 14:00:00,52.39,52.39,52.36,52.36,69331.0,45.3519,45.3519,45.3259,45.3259,69331.0
2017-05-12 14:30:00,52.36,52.39,52.35,52.39,82431.0,45.3259,45.3519,45.3172,45.3519,82431.0
2017-05-12 15:00:00,52.39,52.42,52.38,52.4,84557.0,45.3519,45.3778,45.3432,45.3605,84557.0
2017-05-12 15:30:00,52.4,52.42,52.38,52.39,199657.0,45.3605,45.3778,45.3432,45.3519,199657.0
2017-05-15 09:30:00,52.58,52.62,52.44,52.59,135295.0,45.5163,45.551,45.3952,45.525,135295.0
2017-05-15 10:00:00,52.6,52.65,52.55,52.65,108492.0,45.5337,45.5769,45.4904,45.5769,108492.0
2017-05-15 10:30:00,52.65,52.73,52.64,52.72,55594.0,45.5769,45.6462,45.5683,45.6375,55594.0
2017-05-15 11:00:00,52.72,52.74,52.69,52.69,57428.0,45.6375,45.6548,45.6116,45.6116,57428.0
2017-05-15 11:30:00,52.69,52.7,52.65,52.67,23981.0,45.6116,45.6202,45.5769,45.5943,23981.0
2017-05-15 12:00:00,52.68,52.69,52.64,52.68,24651.0,45.6029,45.6116,45.5683,45.6029,24651.0
2017-05-15 12:30:00,52.68,52.73,52.68,52.73,49146.0,45.6029,45.6462,45.6029,45.6462,49146.0
2017-05-15 13:00:00,52.73,52.81,52.72,52.81,71070.0,45.6462,45.7154,45.6375,45.7154,71070.0
2017-05-15 13:30:00,52.81,52.86,52.81,52.82,126561.0,45.7154,45.7587,45.7154,45.7241,126561.0
2017-05-15 14:00:00,52.82,52.82,52.77,52.77,45622.0,45.7241,45.7241,45.6808,45.6808,45622.0
2017-05-15 14:30:00,52.77,52.8,52.76,52.77,13108.0,45.6808,45.7068,45.6722,45.6808,13108.0
2017-05-15 15:00:00,52.77,52.8,52.77,52.79,23439.0,45.6808,45.7068,45.6808,45.6981,23439.0
2017-05-15 15:30:00,52.79,52.97,52.78,52.91,1028803.0,45.6981,45.854,45.6895,45.802,1028803.0
2017-05-16 09:30:00,52.79,53.03,52.79,53.0,210952.0,45.6981,45.9059,45.6981,45.8799,210952.0
2017-05-16 10:00:00,53.0,53.09,52.9,52.92,131377.0,45.8799,45.9578,45.7934,45.8107,131377.0
2017-05-16 10:30:00,52.93,52.94,52.86,52.92,172486.0,45.8193,45.828,45.7587,45.8107,172486.0
2017-05-16 11:00:00,52.92,53.0,52.9,52.99,102117.0,45.8107,45.8799,45.7934,45.8713,102117.0
2017-05-16 11:30:00,52.98,53.1,52.94,53.1,170070.0,45.8626,45.9665,45.828,45.9665,170070.0
2017-05-16 12:00:00,53.09,53.12,53.07,53.12,32774.0,45.9578,45.9838,45.9405,45.9838,32774.0
2017-05-16 12:30:00,53.12,53.15,53.09,53.13,24573.0,45.9838,46.0098,45.9578,45.9925,24573.0
2017-05-16 13:00:00,53.12,53.19,53.08,53.17,72883.0,45.9838,46.0444,45.9492,46.0271,72883.0
2017-05-16 13:30:00,53.17,53.18,53.11,53.13,58140.0,46.0271,46.0357,45.9751,45.9925,58140.0
2017-05-16 14:00:00,53.13,53.15,53.08,53.11,30030.0,45.9925,46.0098,45.9492,45.9751,30030.0
2017-05-16 14:30:00,53.11,53.17,53.09,53.1,31194.0,45.9751,46.0271,45.9578,45.9665,31194.0
2017-05-16 15:00:00,53.1,53.16,53.1,53.15,46453.0,45.9665,46.0184,45.9665,46.0098,46453.0
2017-05-16 15:30:00,53.14,53.18,53.14,53.15,98884.0,46.0011,46.0357,46.0011,46.0098,98884.0
2017-05-17 09:30:00,52.9,52.9,52.75,52.75,236670.0,45.7934,45.7934,45.6635,45.6635,236670.0
2017-05-17 10:00:00,52.75,52.8,52.66,52.73,197250.0,45.6635,45.7068,45.5856,45.6462,197250.0
2017-05-17 10:30:00,52.74,52.79,52.55,52.56,69193.0,45.6548,45.6981,45.4904,45.499,69193.0
2017-05-17 11:00:00,52.58,52.64,52.51,52.51,79366.0,45.5163,45.5683,45.4557,45.4557,79366.0
2017-05-17 11:30:00,52.52,52.67,52.49,52.66,130557.0,45.4644,45.5943,45.4384,45.5856,130557.0
2017-05-17 12:00:00,52.67,52.7,52.63,52.63,98552.0,45.5943,45.6202,45.5596,45.5596,98552.0
2017-05-17 12:30:00,52.63,52.68,52.61,52.68,166860.0,45.5596,45.6029,45.5423,45.6029,166860.0
2017-05-17 13:00:00,52.68,52.68,52.59,52.61,175373.0,45.6029,45.6029,45.525,45.5423,175373.0
2017-05-17 13:30:00,52.59,52.63,52.53,52.55,31413.0,45.525,45.5596,45.4731,45.4904,31413.0
2017-05-17 14:00:00,52.54,52.6,52.35,52.36,76873.0,45.4817,45.5337,45.3172,45.3259,76873.0
2017-05-17 14:30:00,52.38,52.43,52.33,52.4,79711.0,45.3432,45.3865,45.2999,45.3605,79711.0
2017-05-17 15:00:00,52.41,52.48,52.35,52.43,71056.0,45.3692,45.4298,45.3172,45.3865,71056.0
2017-05-17 15:30:00,52.43,52.45,52.34,52.36,165041.0,45.3865,45.4038,45.3086,45.3259,165041.0
2017-05-18 09:30:00,52.03,52.05,51.68,52.0,463763.0,45.0402,45.0575,44.7373,45.0143,463763.0
2017-05-18 10:00:00,52.0,52.36,52.0,52.35,220098.0,45.0143,45.3259,45.0143,45.3172,220098.0
2017-05-18 10:30:00,52.35,52.41,52.3,52.34,191856.0,45.3172,45.3692,45.274,45.3086,191856.0
2017-05-18 11:00:00,52.34,52.38,52.3,52.36,109840.0,45.3086,45.3432,45.274,45.3259,109840.0
2017-05-18 11:30:00,52.36,52.38,52.16,52.17,62231.0,45.3259,45.3432,45.1528,45.1614,62231.0
2017-05-18 12:00:00,52.16,52.23,52.07,52.2,61952.0,45.1528,45.2134,45.0749,45.1874,61952.0
2017-05-18 12:30:00,52.19,52.32,52.19,52.32,48916.0,45.1787,45.2913,45.1787,45.2913,48916.0
2017-05-18 13:00:00,52.32,52.35,52.27,52.29,88429.0,45.2913,45.3172,45.248,45.2653,88429.0
2017-05-18 13:30:00,52.28,52.45,52.26,52.42,126765.0,45.2566,45.4038,45.2393,45.3778,126765.0
2017-05-18 14:00:00,52.42,52.56,52.42,52.54,95149.0,45.3778,45.499,45.3778,45.4817,95149.0
2017-05-18 14:30:00,52.54,52.65,52.51,52.54,120705.0,45.4817,45.5769,45.4557,45.4817,120705.0
2017-05-18 15:00:00,52.53,52.61,52.47,52.52,69780.0,45.4731,45.5423,45.4211,45.4644,69780.0
2017-05-18 15:30:00,52.52,52.57,52.45,52.46,147218.0,45.4644,45.5077,45.4038,45.4125,147218.0
2017-05-19 09:30:00,52.91,53.21,52.87,53.16,171326.0,45.802,46.0617,45.7674,46.0184,171326.0
2017-05-19 10:00:00,53.17,53.22,53.13,53.2,88516.0,46.0271,46.0704,45.9925,46.0531,88516.0
2017-05-19 10:30:00,53.21,53.24,53.15,53.23,40096.0,46.0617,46.0877,46.0098,46.079,40096.0
2017-05-19 11:00:00,53.24,53.28,53.23,53.27,38663.0,46.0877,46.1223,46.079,46.1136,38663.0
2017-05-19 11:30:00,53.27,53.3,53.22,53.28,65476.0,46.1136,46.1396,46.0704,46.1223,65476.0
2017-05-19 12:00:00,53.28,53.36,53.28,53.33,86206.0,46.1223,46.1916,46.1223,46.1656,86206.0
2017-05-19 12:30:00,53.32,53.39,53.32,53.38,19457.0,46.1569,46.2175,46.1569,46.2089,19457.0
2017-05-19 13:00:00,53.37,53.38,53.31,53.33,29732.0,46.2002,46.2089,46.1483,46.1656,29732.0
2017-05-19 13:30:00,53.32,53.32,53.27,53.31,116274.0,46.1569,46.1569,46.1136,46.1483,116274.0
2017-05-19 14:00:00,53.32,53.35,53.3,53.35,7140.0,46.1569,46.1829,46.1396,46.1829,7140.0
2017-05-19 14:30:00,53.35,53.38,53.33,53.33,23628.0,46.1829,46.2089,46.1656,46.1656,23628.0
2017-05-19 15:00:00,53.32,53.32,53.19,53.24,39618.0,46.1569,46.1569,46.0444,46.0877,39618.0
2017-05-19 15:30:00,53.24,53.31,53.21,53.25,229437.0,46.0877,46.1483,46.0617,46.0963,229437.0
2017-05-22 09:30:00,53.69,53.71,53.61,53.66,71182.0,46.4772,46.4945,46.408,46.4513,71182.0
2017-05-22 10:00:00,53.66,53.76,53.66,53.76,47978.0,46.4513,46.5378,46.4513,46.5378,47978.0
2017-05-22 10:30:00,53.76,53.76,53.68,53.73,114507.0,46.5378,46.5378,46.4686,46.5119,114507.0
2017-05-22 11:00:00,53.73,53.77,53.71,53.75,147705.0,46.5119,46.5465,46.4945,46.5292,147705.0
2017-05-22 11:30:00,53.75,53.89,53.75,53.88,131393.0,46.5292,46.6504,46.5292,46.6417,131393.0
2017-05-22 12:00:00,53.88,53.93,53.86,53.87,32982.0,46.6417,46.685,46.6244,46.633,32982.0
2017-05-22 12:30:00,53.87,53.88,53.84,53.85,39543.0,46.633,46.6417,46.6071,46.6157,39543.0
2017-05-22 13:00:00,53.85,53.88,53.84,53.88,33578.0,46.6157,46.6417,46.6071,46.6417,33578.0
2017-05-22 13:30:00,53.88,53.9,53.85,53.86,42630.0,46.6417,46.659,46.6157,46.6244,42630.0
2017-05-22 14:00:00,53.86,53.91,53.83,53.88,53629.0,46.6244,46.6677,46.5984,46.6417,53629.0
2017-05-22 14:30:00,53.89,53.91,53.84,53.86,32890.0,46.6504,46.6677,46.6071,46.6244,32890.0
2017-05-22 15:00:00,53.86,53.89,53.86,53.87,59838.0,46.6244,46.6504,46.6244,46.633,59838.0
2017-05-22 15:30:00,53.87,53.91,53.83,53.83,94396.0,46.633,46.6677,46.5984,46.5984,94396.0
2017-05-23 09:30:00,53.74,53.85,53.6,53.63,68321.0,46.5205,46.6157,46.3993,46.4253,68321.0
2017-05-23 10:00:00,53.63,53.67,53.59,53.64,78670.0,46.4253,46.4599,46.3907,46.4339,78670.0
2017-05-23 10:30:00,53.64,53.69,53.59,53.68,47316.0,46.4339,46.4772,46.3907,46.4686,47316.0
2017-05-23 11:00:00,53.68,53.7,53.62,53.65,337294.0,46.4686,46.4859,46.4166,46.4426,337294.0
2017-05-23 11:30:00,53.65,53.65,53.55,53.56,443608.0,46.4426,46.4426,46.356,46.3647,443608.0
2017-05-23 12:00:00,53.56,53.56,53.49,53.5,97963.0,46.3647,46.3647,46.3041,46.3127,97963.0
2017-05-23 12:30:00,53.5,53.53,53.49,53.5,94444.0,46.3127,46.3387,46.3041,46.3127,94444.0
2017-05-23 13:00:00,53.5,53.51,53.49,53.5,312480.0,46.3127,46.3214,46.3041,46.3127,312480.0
2017-05-23 13:30:00,53.49,53.51,53.44,53.45,346154.0,46.3041,46.3214,46.2608,46.2695,346154.0
2017-05-23 14:00:00,53.44,53.52,53.44,53.51,111955.0,46.2608,46.3301,46.2608,46.3214,111955.0
2017-05-23 14:30:00,53.51,53.54,53.5,53.52,77319.0,46.3214,46.3474,46.3127,46.3301,77319.0
2017-05-23 15:00:00,53.53,53.56,53.5,53.51,85381.0,46.3387,46.3647,46.3127,46.3214,85381.0
2017-05-23 15:30:00,53.51,53.53,53.48,53.52,102121.0,46.3214,46.3387,46.2954,46.3301,102121.0
2017-05-24 09:30:00,53.56,53.57,53.48,53.53,78314.0,46.3647,46.3733,46.2954,46.3387,78314.0
2017-05-24 10:00:00,53.53,53.54,53.48,53.54,83810.0,46.3387,46.3474,46.2954,46.3474,83810.0
2017-05-24 10:30:00,53.54,53.59,53.5,53.5,116203.0,46.3474,46.3907,46.3127,46.3127,116203.0
2017-05-24 11:00:00,53.5,53.52,53.45,53.47,28199.0,46.3127,46.3301,46.2695,46.2868,28199.0
2017-05-24 11:30:00,53.47,53.48,53.42,53.43,74259.0,46.2868,46.2954,46.2435,46.2522,74259.0
2017-05-24 12:00:00,53.42,53.46,53.41,53.44,27657.0,46.2435,46.2781,46.2348,46.2608,27657.0
2017-05-24 12:30:00,53.45,53.5,53.44,53.49,18082.0,46.2695,46.3127,46.2608,46.3041,18082.0
2017-05-24 13:00:00,53.5,53.52,53.48,53.49,18854.0,46.3127,46.3301,46.2954,46.3041,18854.0
2017-05-24 13:30:00,53.5,53.51,53.48,53.51,17851.0,46.3127,46.3214,46.2954,46.3214,17851.0
2017-05-24 14:00:00,53.51,53.59,53.46,53.55,207107.0,46.3214,46.3907,46.2781,46.356,207107.0
2017-05-24 14:30:00,53.54,53.54,53.49,53.52,43500.0,46.3474,46.3474,46.3041,46.3301,43500.0
2017-05-24 15:00:00,53.52,53.58,53.5,53.55,25916.0,46.3301,46.382,46.3127,46.356,25916.0
2017-05-24 15:30:00,53.56,53.57,53.52,53.52,142498.0,46.3647,46.3733,46.3301,46.3301,142498.0
2017-05-25 09:30:00,54.05,54.19,54.05,54.14,220621.0,46.7889,46.9101,46.7889,46.8668,220621.0
2017-05-25 10:00:00,54.14,54.21,54.12,54.14,119966.0,46.8668,46.9274,46.8495,46.8668,119966.0
2017-05-25 10:30:00,54.14,54.18,54.11,54.12,148260.0,46.8668,46.9014,46.8408,46.8495,148260.0
2017-05-25 11:00:00,54.12,54.18,54.1,54.12,137021.0,46.8495,46.9014,46.8321,46.8495,137021.0
2017-05-25 11:30:00,54.12,54.13,53.99,54.0,61336.0,46.8495,46.8581,46.7369,46.7456,61336.0
2017-05-25 12:00:00,54.01,54.12,53.99,54.11,37173.0,46.7542,46.8495,46.7369,46.8408,37173.0
2017-05-25 12:30:00,54.11,54.15,54.1,54.15,132468.0,46.8408,46.8754,46.8321,46.8754,132468.0
2017-05-25 13:00:00,54.14,54.15,54.12,54.14,39267.0,46.8668,46.8754,46.8495,46.8668,39267.0
2017-05-25 13:30:00,54.13,54.17,54.11,54.16,25100.0,46.8581,46.8927,46.8408,46.8841,25100.0
2017-05-25 14:00:00,54.16,54.2,54.14,54.18,52785.0,46.8841,46.9187,46.8668,46.9014,52785.0
2017-05-25 14:30:00,54.18,54.23,54.17,54.21,99268.0,46.9014,46.9447,46.8927,46.9274,99268.0
2017-05-25 15:00:00,54.21,54.22,54.17,54.2,55705.0,46.9274,46.936,46.8927,46.9187,55705.0
2017-05-25 15:30:00,54.19,54.22,54.14,54.16,93500.0,46.9101,46.936,46.8668,46.8841,93500.0
2017-05-26 09:30:00,54.07,54.16,54.03,54.14,110322.0,46.8062,46.8841,46.7715,46.8668,110322.0
2017-05-26 10:00:00,54.15,54.21,54.15,54.17,90766.0,46.8754,46.9274,46.8754,46.8927,90766.0
2017-05-26 10:30:00,54.18,54.23,54.13,54.13,75993.0,46.9014,46.9447,46.8581,46.8581,75993.0
2017-05-26 11:00:00,54.13,54.15,54.12,54.14,58995.0,46.8581,46.8754,46.8495,46.8668,58995.0
2017-05-26 11:30:00,54.15,54.17,54.1,54.1,36267.0,46.8754,46.8927,46.8321,46.8321,36267.0
2017-05-26 12:00:00,54.1,54.17,54.1,54.16,24910.0,46.8321,46.8927,46.8321,46.8841,24910.0
2017-05-26 12:30:00,54.16,54.2,54.15,54.16,27840.0,46.8841,46.9187,46.8754,46.8841,27840.0
2017-05-26 13:00:00,54.16,54.17,54.13,54.17,30156.0,46.8841,46.8927,46.8581,46.8927,30156.0
2017-05-26 13:30:00,54.16,54.19,54.13,54.15,25019.0,46.8841,46.9101,46.8581,46.8754,25019.0
2017-05-26 14:00:00,54.14,54.18,54.13,54.18,19403.0,46.8668,46.9014,46.8581,46.9014,19403.0
2017-05-26 14:30:00,54.18,54.19,54.15,54.17,42393.0,46.9014,46.9101,46.8754,46.8927,42393.0
2017-05-26 15:00:00,54.17,54.18,54.13,54.15,50473.0,46.8927,46.9014,46.8581,46.8754,50473.0
2017-05-26 15:30:00,54.16,54.2,54.14,54.17,141968.0,46.8841,46.9187,46.8668,46.8927,141968.0
2017-05-30 09:30:00,54.04,54.19,54.04,54.12,205593.0,46.7802,46.9101,46.7802,46.8495,205593.0
2017-05-30 10:00:00,54.12,54.14,54.01,54.01,65132.0,46.8495,46.8668,46.7542,46.7542,65132.0
2017-05-30 10:30:00,54.01,54.12,54.01,54.08,46033.0,46.7542,46.8495,46.7542,46.8148,46033.0
2017-05-30 11:00:00,54.08,54.11,54.05,54.07,149764.0,46.8148,46.8408,46.7889,46.8062,149764.0
2017-05-30 11:30:00,54.07,54.14,54.06,54.14,163085.0,46.8062,46.8668,46.7975,46.8668,163085.0
2017-05-30 12:00:00,54.14,54.21,54.14,54.2,255070.0,46.8668,46.9274,46.8668,46.9187,255070.0
2017-05-30 12:30:00,54.21,54.25,54.2,54.23,218060.0,46.9274,46.962,46.9187,46.9447,218060.0
2017-05-30 13:00:00,54.23,54.26,54.19,54.22,46562.0,46.9447,46.9707,46.9101,46.936,46562.0
2017-05-30 13:30:00,54.22,54.22,54.19,54.21,22600.0,46.936,46.936,46.9101,46.9274,22600.0
2017-05-30 14:00:00,54.22,54.23,54.2,54.22,17393.0,46.936,46.9447,46.9187,46.936,17393.0
2017-05-30 14:30:00,54.22,54.23,54.19,54.21,23767.0,46.936,46.9447,46.9101,46.9274,23767.0
2017-05-30 15:00:00,54.21,54.23,54.19,54.21,17524.0,46.9274,46.9447,46.9101,46.9274,17524.0
2017-05-30 15:30:00,54.22,54.25,54.19,54.21,57763.0,46.936,46.962,46.9101,46.9274,57763.0
2017-05-31 09:30:00,54.11,54.11,53.74,53.74,277565.0,46.8408,46.8408,46.5205,46.5205,277565.0
2017-05-31 10:00:00,53.75,53.75,53.65,53.7,145613.0,46.5292,46.5292,46.4426,46.4859,145613.0
2017-05-31 10:30:00,53.71,53.8,53.66,53.79,109584.0,46.4945,46.5724,46.4513,46.5638,109584.0
2017-05-31 11:00:00,53.79,53.79,53.7,53.72,102135.0,46.5638,46.5638,46.4859,46.5032,102135.0
2017-05-31 11:30:00,53.7,53.74,53.68,53.74,46408.0,46.4859,46.5205,46.4686,46.5205,46408.0
2017-05-31 12:00:00,53.73,53.78,53.73,53.75,38643.0,46.5119,46.5551,46.5119,46.5292,38643.0
2017-05-31 12:30:00,53.74,53.78,53.69,53.69,22077.0,46.5205,46.5551,46.4772,46.4772,22077.0
2017-05-31 13:00:00,53.69,53.77,53.69,53.73,31106.0,46.4772,46.5465,46.4772,46.5119,31106.0
2017-05-31 13:30:00,53.73,53.75,53.71,53.73,39205.0,46.5119,46.5292,46.4945,46.5119,39205.0
2017-05-31 14:00:00,53.74,53.75,53.66,53.73,39922.0,46.5205,46.5292,46.4513,46.5119,39922.0
2017-05-31 14:30:00,53.73,53.75,53.72,53.73,42538.0,46.5119,46.5292,46.5032,46.5119,42538.0
2017-05-31 15:00:00,53.74,53.79,53.72,53.78,66067.0,46.5205,46.5638,46.5032,46.5551,66067.0
2017-05-31 15:30:00,53.78,53.78,53.69,53.75,338361.0,46.5551,46.5551,46.4772,46.5292,338361.0
2017-06-01 09:30:00,54.03,54.1,53.94,54.04,177406.0,46.7715,46.8321,46.6936,46.7802,177406.0
2017-06-01 10:00:00,54.05,54.07,53.96,54.01,177680.0,46.7889,46.8062,46.711,46.7542,177680.0
2017-06-01 10:30:00,54.0,54.05,53.99,54.02,78554.0,46.7456,46.7889,46.7369,46.7629,78554.0
2017-06-01 11:00:00,54.04,54.12,54.02,54.11,111316.0,46.7802,46.8495,46.7629,46.8408,111316.0
2017-06-01 11:30:00,54.12,54.19,54.1,54.18,63915.0,46.8495,46.9101,46.8321,46.9014,63915.0
2017-06-01 12:00:00,54.19,54.25,54.19,54.23,55685.0,46.9101,46.962,46.9101,46.9447,55685.0
2017-06-01 12:30:00,54.23,54.31,54.22,54.31,39545.0,46.9447,47.0139,46.936,47.0139,39545.0
2017-06-01 13:00:00,54.31,54.39,54.31,54.38,65902.0,47.0139,47.0832,47.0139,47.0745,65902.0
2017-06-01 13:30:00,54.38,54.41,54.37,54.39,51912.0,47.0745,47.1005,47.0659,47.0832,51912.0
2017-06-01 14:00:00,54.39,54.42,54.37,54.41,98370.0,47.0832,47.1092,47.0659,47.1005,98370.0
2017-06-01 14:30:00,54.41,54.41,54.36,54.36,93616.0,47.1005,47.1005,47.0572,47.0572,93616.0
2017-06-01 15:00:00,54.35,54.4,54.35,54.35,95012.0,47.0486,47.0918,47.0486,47.0486,95012.0
2017-06-01 15:30:00,54.36,54.43,54.35,54.42,390169.0,47.0572,47.1178,47.0486,47.1092,390169.0
2017-06-02 09:30:00,54.36,54.36,54.22,54.25,167474.0,47.0572,47.0572,46.936,46.962,167474.0
2017-06-02 10:00:00,54.27,54.35,54.26,54.32,30998.0,46.9793,47.0486,46.9707,47.0226,30998.0
2017-06-02 10:30:00,54.33,54.35,54.32,54.33,28019.0,47.0312,47.0486,47.0226,47.0312,28019.0
2017-06-02 11:00:00,54.33,54.38,54.32,54.36,21049.0,47.0312,47.0745,47.0226,47.0572,21049.0
2017-06-02 11:30:00,54.37,54.43,54.37,54.42,8652.0,47.0659,47.1178,47.0659,47.1092,8652.0
2017-06-02 12:00:00,54.42,54.46,54.41,54.46,9600.0,47.1092,47.1438,47.1005,47.1438,9600.0
2017-06-02 12:30:00,54.45,54.46,54.42,54.43,10182.0,47.1351,47.1438,47.1092,47.1178,10182.0
2017-06-02 13:00:00,54.42,54.46,54.41,54.46,7093.0,47.1092,47.1438,47.1005,47.1438,7093.0
2017-06-02 13:30:00,54.45,54.48,54.45,54.47,12245.0,47.1351,47.1611,47.1351,47.1524,12245.0
2017-06-02 14:00:00,54.46,54.46,54.4,54.4,13289.0,47.1438,47.1438,47.0918,47.0918,13289.0
2017-06-02 14:30:00,54.4,54.43,54.39,54.43,49765.0,47.0918,47.1178,47.0832,47.1178,49765.0
2017-06-02 15:00:00,54.42,54.47,54.42,54.45,31101.0,47.1092,47.1524,47.1092,47.1351,31101.0
2017-06-02 15:30:00,54.46,54.49,54.44,54.48,70255.0,47.1438,47.1698,47.1265,47.1611,70255.0
2017-06-05 09:30:00,54.39,54.44,54.33,54.44,69546.0,47.0832,47.1265,47.0312,47.1265,69546.0
2017-06-05 10:00:00,54.43,54.55,54.43,54.52,77012.0,47.1178,47.2217,47.1178,47.1957,77012.0
2017-06-05 10:30:00,54.52,54.52,54.44,54.44,49373.0,47.1957,47.1957,47.1265,47.1265,49373.0
2017-06-05 11:00:00,54.45,54.45,54.33,54.35,82254.0,47.1351,47.1351,47.0312,47.0486,82254.0
2017-06-05 11:30:00,54.34,54.41,54.33,54.41,75320.0,47.0399,47.1005,47.0312,47.1005,75320.0
2017-06-05 12:00:00,54.4,54.41,54.39,54.4,15230.0,47.0918,47.1005,47.0832,47.0918,15230.0
2017-06-05 12:30:00,54.4,54.41,54.36,54.38,33792.0,47.0918,47.1005,47.0572,47.0745,33792.0
2017-06-05 13:00:00,54.39,54.42,54.39,54.42,29135.0,47.0832,47.1092,47.0832,47.1092,29135.0
2017-06-05 13:30:00,54.41,54.45,54.41,54.43,46796.0,47.1005,47.1351,47.1005,47.1178,46796.0
2017-06-05 14:00:00,54.43,54.44,54.4,54.43,69292.0,47.1178,47.1265,47.0918,47.1178,69292.0
2017-06-05 14:30:00,54.41,54.43,54.4,54.43,23668.0,47.1005,47.1178,47.0918,47.1178,23668.0
2017-06-05 15:00:00,54.42,54.44,54.41,54.43,36588.0,47.1092,47.1265,47.1005,47.1178,36588.0
2017-06-05 15:30:00,54.43,54.45,54.38,54.39,107102.0,47.1178,47.1351,47.0745,47.0832,107102.0
2017-06-06 09:30:00,54.51,54.61,54.47,54.59,57275.0,47.1871,47.2736,47.1524,47.2563,57275.0
2017-06-06 10:00:00,54.6,54.66,54.56,54.65,25536.0,47.265,47.3169,47.2303,47.3083,25536.0
2017-06-06 10:30:00,54.66,54.66,54.59,54.6,19932.0,47.3169,47.3169,47.2563,47.265,19932.0
2017-06-06 11:00:00,54.6,54.6,54.56,54.6,36233.0,47.265,47.265,47.2303,47.265,36233.0
2017-06-06 11:30:00,54.59,54.74,54.58,54.73,75113.0,47.2563,47.3862,47.2477,47.3775,75113.0
2017-06-06 12:00:00,54.73,54.74,54.71,54.73,34446.0,47.3775,47.3862,47.3602,47.3775,34446.0
2017-06-06 12:30:00,54.73,54.75,54.71,54.75,37446.0,47.3775,47.3948,47.3602,47.3948,37446.0
2017-06-06 13:00:00,54.74,54.75,54.72,54.74,29768.0,47.3862,47.3948,47.3689,47.3862,29768.0
2017-06-06 13:30:00,54.74,54.74,54.67,54.67,76671.0,47.3862,47.3862,47.3256,47.3256,76671.0
2017-06-06 14:00:00,54.68,54.7,54.67,54.7,497772.0,47.3342,47.3515,47.3256,47.3515,497772.0
2017-06-06 14:30:00,54.7,54.76,54.69,54.76,87057.0,47.3515,47.4035,47.3429,47.4035,87057.0
2017-06-06 15:00:00,54.76,54.78,54.63,54.63,137657.0,47.4035,47.4208,47.2909,47.2909,137657.0
2017-06-06 15:30:00,54.64,54.64,54.56,54.63,67526.0,47.2996,47.2996,47.2303,47.2909,67526.0
2017-06-07 09:30:00,54.6,54.73,54.59,54.73,155939.0,47.265,47.3775,47.2563,47.3775,155939.0
2017-06-07 10:00:00,54.73,54.78,54.71,54.72,78612.0,47.3775,47.4208,47.3602,47.3689,78612.0
2017-06-07 10:30:00,54.71,54.71,54.59,54.65,66500.0,47.3602,47.3602,47.2563,47.3083,66500.0
2017-06-07 11:00:00,54.65,54.69,54.62,54.63,41143.0,47.3083,47.3429,47.2823,47.2909,41143.0
2017-06-07 11:30:00,54.62,54.67,54.6,54.66,68487.0,47.2823,47.3256,47.265,47.3169,68487.0
2017-06-07 12:00:00,54.65,54.68,54.63,54.66,55536.0,47.3083,47.3342,47.2909,47.3169,55536.0
2017-06-07 12:30:00,54.65,54.65,54.54,54.59,40496.0,47.3083,47.3083,47.213,47.2563,40496.0
2017-06-07 13:00:00,54.59,54.65,54.58,54.64,34408.0,47.2563,47.3083,47.2477,47.2996,34408.0
2017-06-07 13:30:00,54.65,54.71,54.62,54.69,17551.0,47.3083,47.3602,47.2823,47.3429,17551.0
2017-06-07 14:00:00,54.68,54.74,54.67,54.71,31295.0,47.3342,47.3862,47.3256,47.3602,31295.0
2017-06-07 14:30:00,54.71,54.75,54.7,54.73,17920.0,47.3602,47.3948,47.3515,47.3775,17920.0
2017-06-07 15:00:00,54.72,54.77,54.7,54.77,40311.0,47.3689,47.4121,47.3515,47.4121,40311.0
2017-06-07 15:30:00,54.77,54.8,54.72,54.79,134371.0,47.4121,47.4381,47.3689,47.4294,134371.0
2017-06-08 09:30:00,56.01,56.07,55.62,55.65,420953.0,48.4856,48.5375,48.1479,48.1739,420953.0
2017-06-08 10:00:00,55.66,55.68,55.38,55.44,301071.0,48.1826,48.1999,47.9402,47.9921,301071.0
2017-06-08 10:30:00,55.45,55.55,55.34,55.4,245208.0,48.0008,48.0874,47.9056,47.9575,245208.0
2017-06-08 11:00:00,55.4,55.63,55.4,55.57,88877.0,47.9575,48.1566,47.9575,48.1047,88877.0
2017-06-08 11:30:00,55.56,55.65,55.52,55.61,96191.0,48.096,48.1739,48.0614,48.1393,96191.0
2017-06-08 12:00:00,55.61,55.73,55.59,55.69,154201.0,48.1393,48.2432,48.122,48.2085,154201.0
2017-06-08 12:30:00,55.69,55.69,55.64,55.67,61440.0,48.2085,48.2085,48.1653,48.1912,61440.0
2017-06-08 13:00:00,55.67,55.68,55.58,55.59,56155.0,48.1912,48.1999,48.1133,48.122,56155.0
2017-06-08 13:30:00,55.59,55.72,55.59,55.67,44741.0,48.122,48.2345,48.122,48.1912,44741.0
2017-06-08 14:00:00,55.67,55.7,55.62,55.65,75971.0,48.1912,48.2172,48.1479,48.1739,75971.0
2017-06-08 14:30:00,55.65,55.71,55.64,55.71,78198.0,48.1739,48.2259,48.1653,48.2259,78198.0
2017-06-08 15:00:00,55.7,55.8,55.69,55.8,131304.0,48.2172,48.3038,48.2085,48.3038,131304.0
2017-06-08 15:30:00,55.8,55.87,55.76,55.82,271992.0,48.3038,48.3644,48.2691,48.3211,271992.0
2017-06-09 09:30:00,55.83,55.94,55.72,55.78,407167.0,48.3297,48.425,48.2345,48.2865,407167.0
2017-06-09 10:00:00,55.78,55.91,55.75,55.9,112415.0,48.2865,48.399,48.2605,48.3903,112415.0
2017-06-09 10:30:00,55.9,55.98,55.82,55.85,150325.0,48.3903,48.4596,48.3211,48.347,150325.0
2017-06-09 11:00:00,55.85,55.93,55.81,55.82,38163.0,48.347,48.4163,48.3124,48.3211,38163.0
2017-06-09 11:30:00,55.82,55.85,55.75,55.76,49980.0,48.3211,48.347,48.2605,48.2691,49980.0
2017-06-09 12:00:00,55.75,55.76,55.54,55.56,36042.0,48.2605,48.2691,48.0787,48.096,36042.0
2017-06-09 12:30:00,55.56,55.56,55.41,55.44,92011.0,48.096,48.096,47.9662,47.9921,92011.0
2017-06-09 13:00:00,55.44,55.45,55.26,55.36,251614.0,47.9921,48.0008,47.8363,47.9229,251614.0
2017-06-09 13:30:00,55.36,55.36,55.12,55.12,272084.0,47.9229,47.9229,47.7151,47.7151,272084.0
2017-06-09 14:00:00,55.12,55.21,55.11,55.13,195863.0,47.7151,47.793,47.7065,47.7238,195863.0
2017-06-09 14:30:00,55.13,55.14,54.67,54.8,450739.0,47.7238,47.7324,47.3256,47.4381,450739.0
2017-06-09 15:00:00,54.81,55.15,54.81,55.14,272927.0,47.4468,47.7411,47.4468,47.7324,272927.0
2017-06-09 15:30:00,55.14,55.14,54.9,55.05,410142.0,47.7324,47.7324,47.5247,47.6545,410142.0
2017-06-12 09:30:00,54.61,54.61,54.15,54.21,459189.0,47.2736,47.2736,46.8754,46.9274,459189.0
2017-06-12 10:00:00,54.21,54.57,54.2,54.47,348125.0,46.9274,47.239,46.9187,47.1524,348125.0
2017-06-12 10:30:00,54.45,54.65,54.44,54.62,142783.0,47.1351,47.3083,47.1265,47.2823,142783.0
2017-06-12 11:00:00,54.61,54.77,54.56,54.73,120706.0,47.2736,47.4121,47.2303,47.3775,120706.0
2017-06-12 11:30:00,54.73,54.77,54.53,54.59,135954.0,47.3775,47.4121,47.2044,47.2563,135954.0
2017-06-12 12:00:00,54.59,54.63,54.52,54.54,38210.0,47.2563,47.2909,47.1957,47.213,38210.0
2017-06-12 12:30:00,54.54,54.56,54.36,54.37,166608.0,47.213,47.2303,47.0572,47.0659,166608.0
2017-06-12 13:00:00,54.37,54.39,54.32,54.38,180564.0,47.0659,47.0832,47.0226,47.0745,180564.0
2017-06-12 13:30:00,54.38,54.42,54.26,54.26,323791.0,47.0745,47.1092,46.9707,46.9707,323791.0
2017-06-12 14:00:00,54.26,54.35,54.26,54.34,424184.0,46.9707,47.0486,46.9707,47.0399,424184.0
2017-06-12 14:30:00,54.35,54.46,54.33,54.39,419589.0,47.0486,47.1438,47.0312,47.0832,419589.0
2017-06-12 15:00:00,54.39,54.48,54.37,54.4,111071.0,47.0832,47.1611,47.0659,47.0918,111071.0
2017-06-12 15:30:00,54.4,54.58,54.4,54.58,212004.0,47.0918,47.2477,47.0918,47.2477,212004.0
2017-06-13 09:30:00,54.94,55.08,54.86,54.88,255837.0,47.5593,47.6805,47.49,47.5074,255837.0
2017-06-13 10:00:00,54.89,54.92,54.77,54.77,274711.0,47.516,47.542,47.4121,47.4121,274711.0
2017-06-13 10:30:00,54.78,54.89,54.63,54.64,186387.0,47.4208,47.516,47.2909,47.2996,186387.0
2017-06-13 11:00:00,54.63,54.77,54.61,54.73,109639.0,47.2909,47.4121,47.2736,47.3775,109639.0
2017-06-13 11:30:00,54.73,54.78,54.67,54.75,205394.0,47.3775,47.4208,47.3256,47.3948,205394.0
2017-06-13 12:00:00,54.75,54.79,54.66,54.69,527183.0,47.3948,47.4294,47.3169,47.3429,527183.0
2017-06-13 12:30:00,54.68,54.76,54.66,54.73,429912.0,47.3342,47.4035,47.3169,47.3775,429912.0
2017-06-13 13:00:00,54.73,54.74,54.67,54.68,451410.0,47.3775,47.3862,47.3256,47.3342,451410.0
2017-06-13 13:30:00,54.68,54.68,54.58,54.62,504102.0,47.3342,47.3342,47.2477,47.2823,504102.0
2017-06-13 14:00:00,54.62,54.7,54.6,54.65,554951.0,47.2823,47.3515,47.265,47.3083,554951.0
2017-06-13 14:30:00,54.65,54.69,54.62,54.63,320404.0,47.3083,47.3429,47.2823,47.2909,320404.0
2017-06-13 15:00:00,54.62,54.66,54.61,54.65,108546.0,47.2823,47.3169,47.2736,47.3083,108546.0
2017-06-13 15:30:00,54.65,54.68,54.55,54.62,278268.0,47.3083,47.3342,47.2217,47.2823,278268.0
2017-06-14 09:30:00,54.81,54.86,54.66,54.73,409932.0,47.4468,47.49,47.3169,47.3775,409932.0
2017-06-14 10:00:00,54.73,54.8,54.7,54.76,211738.0,47.3775,47.4381,47.3515,47.4035,211738.0
2017-06-14 10:30:00,54.76,54.81,54.71,54.76,72697.0,47.4035,47.4468,47.3602,47.4035,72697.0
2017-06-14 11:00:00,54.76,54.83,54.7,54.82,96682.0,47.4035,47.4641,47.3515,47.4554,96682.0
2017-06-14 11:30:00,54.82,54.84,54.77,54.84,56036.0,47.4554,47.4727,47.4121,47.4727,56036.0
2017-06-14 12:00:00,54.84,54.88,54.78,54.81,22706.0,47.4727,47.5074,47.4208,47.4468,22706.0
2017-06-14 12:30:00,54.81,54.89,54.81,54.82,22230.0,47.4468,47.516,47.4468,47.4554,22230.0
2017-06-14 13:00:00,54.82,54.83,54.76,54.78,32431.0,47.4554,47.4641,47.4035,47.4208,32431.0
2017-06-14 13:30:00,54.78,54.8,54.7,54.72,51707.0,47.4208,47.4381,47.3515,47.3689,51707.0
2017-06-14 14:00:00,54.73,54.83,54.57,54.64,117343.0,47.3775,47.4641,47.239,47.2996,117343.0
2017-06-14 14:30:00,54.64,54.64,54.32,54.4,216236.0,47.2996,47.2996,47.0226,47.0918,216236.0
2017-06-14 15:00:00,54.4,54.43,54.22,54.34,179446.0,47.0918,47.1178,46.936,47.0399,179446.0
2017-06-14 15:30:00,54.34,54.46,54.25,54.39,360381.0,47.0399,47.1438,46.962,47.0832,360381.0
2017-06-15 09:30:00,53.84,53.84,53.6,53.74,338882.0,46.6071,46.6071,46.3993,46.5205,338882.0
2017-06-15 10:00:00,53.75,53.76,53.53,53.59,190545.0,46.5292,46.5378,46.3387,46.3907,190545.0
2017-06-15 10:30:00,53.58,53.68,53.56,53.68,265269.0,46.382,46.4686,46.3647,46.4686,265269.0
2017-06-15 11:00:00,53.68,53.83,53.66,53.83,188922.0,46.4686,46.5984,46.4513,46.5984,188922.0
2017-06-15 11:30:00,53.84,53.84,53.71,53.71,224037.0,46.6071,46.6071,46.4945,46.4945,224037.0
2017-06-15 12:00:00,53.71,53.74,53.69,53.69,56752.0,46.4945,46.5205,46.4772,46.4772,56752.0
2017-06-15 12:30:00,53.69,53.76,53.67,53.72,82014.0,46.4772,46.5378,46.4599,46.5032,82014.0
2017-06-15 13:00:00,53.72,53.75,53.68,53.69,127139.0,46.5032,46.5292,46.4686,46.4772,127139.0
2017-06-15 13:30:00,53.7,53.73,53.67,53.7,24589.0,46.4859,46.5119,46.4599,46.4859,24589.0
2017-06-15 14:00:00,53.7,53.83,53.69,53.82,19703.0,46.4859,46.5984,46.4772,46.5898,19703.0
2017-06-15 14:30:00,53.82,53.86,53.76,53.77,43561.0,46.5898,46.6244,46.5378,46.5465,43561.0
2017-06-15 15:00:00,53.77,53.87,53.77,53.85,88789.0,46.5465,46.633,46.5465,46.6157,88789.0
2017-06-15 15:30:00,53.85,53.86,53.79,53.83,245161.0,46.6157,46.6244,46.5638,46.5984,245161.0
2017-06-16 09:30:00,54.0,54.0,53.74,53.87,278840.0,46.7456,46.7456,46.5205,46.633,278840.0
2017-06-16 10:00:00,53.87,53.89,53.75,53.78,217994.0,46.633,46.6504,46.5292,46.5551,217994.0
2017-06-16 10:30:00,53.79,53.79,53.66,53.7,82236.0,46.5638,46.5638,46.4513,46.4859,82236.0
2017-06-16 11:00:00,53.71,53.73,53.66,53.73,241396.0,46.4945,46.5119,46.4513,46.5119,241396.0
2017-06-16 11:30:00,53.73,53.76,53.7,53.71,234673.0,46.5119,46.5378,46.4859,46.4945,234673.0
2017-06-16 12:00:00,53.71,53.75,53.71,53.72,183385.0,46.4945,46.5292,46.4945,46.5032,183385.0
2017-06-16 12:30:00,53.72,53.79,53.71,53.73,206607.0,46.5032,46.5638,46.4945,46.5119,206607.0
2017-06-16 13:00:00,53.73,53.76,53.72,53.74,195080.0,46.5119,46.5378,46.5032,46.5205,195080.0
2017-06-16 13:30:00,53.74,53.78,53.71,53.76,210120.0,46.5205,46.5551,46.4945,46.5378,210120.0
2017-06-16 14:00:00,53.76,53.83,53.75,53.82,230794.0,46.5378,46.5984,46.5292,46.5898,230794.0
2017-06-16 14:30:00,53.82,53.83,53.78,53.8,174872.0,46.5898,46.5984,46.5551,46.5724,174872.0
2017-06-16 15:00:00,53.81,53.87,53.8,53.83,119818.0,46.5811,46.633,46.5724,46.5984,119818.0
2017-06-16 15:30:00,53.83,53.92,53.82,53.87,294934.0,46.5984,46.6763,46.5898,46.633,294934.0
2017-06-19 09:30:00,54.63,54.81,54.61,54.81,259921.0,47.2909,47.4468,47.2736,47.4468,259921.0
2017-06-19 10:00:00,54.81,54.94,54.81,54.91,174114.0,47.4468,47.5593,47.4468,47.5333,174114.0
2017-06-19 10:30:00,54.91,54.98,54.9,54.92,206759.0,47.5333,47.5939,47.5247,47.542,206759.0
2017-06-19 11:00:00,54.91,54.93,54.87,54.88,85781.0,47.5333,47.5506,47.4987,47.5074,85781.0
2017-06-19 11:30:00,54.88,54.91,54.86,54.87,71843.0,47.5074,47.5333,47.49,47.4987,71843.0
2017-06-19 12:00:00,54.88,54.9,54.83,54.9,38523.0,47.5074,47.5247,47.4641,47.5247,38523.0
2017-06-19 12:30:00,54.89,54.9,54.86,54.89,19055.0,47.516,47.5247,47.49,47.516,19055.0
2017-06-19 13:00:00,54.89,54.91,54.86,54.88,30385.0,47.516,47.5333,47.49,47.5074,30385.0
2017-06-19 13:30:00,54.87,54.92,54.87,54.89,22021.0,47.4987,47.542,47.4987,47.516,22021.0
2017-06-19 14:00:00,54.89,54.91,54.86,54.89,48561.0,47.516,47.5333,47.49,47.516,48561.0
2017-06-19 14:30:00,54.88,54.89,54.84,54.85,126380.0,47.5074,47.516,47.4727,47.4814,126380.0
2017-06-19 15:00:00,54.85,54.93,54.85,54.92,146549.0,47.4814,47.5506,47.4814,47.542,146549.0
2017-06-19 15:30:00,54.92,55.0,54.91,54.92,191688.0,47.542,47.6112,47.5333,47.542,191688.0
2017-06-20 09:30:00,54.47,54.55,54.42,54.43,119431.0,47.319,47.3885,47.2756,47.2843,119431.0
2017-06-20 10:00:00,54.42,54.47,54.39,54.42,96567.0,47.2756,47.319,47.2495,47.2756,96567.0
2017-06-20 10:30:00,54.41,54.5,54.4,54.49,67281.0,47.2669,47.3451,47.2582,47.3364,67281.0
2017-06-20 11:00:00,54.49,54.49,54.4,54.41,177829.0,47.3364,47.3364,47.2582,47.2669,177829.0
2017-06-20 11:30:00,54.41,54.45,54.37,54.4,93257.0,47.2669,47.3017,47.2322,47.2582,93257.0
2017-06-20 12:00:00,54.4,54.43,54.31,54.33,116845.0,47.2582,47.2843,47.18,47.1974,116845.0
2017-06-20 12:30:00,54.33,54.39,54.31,54.38,86152.0,47.1974,47.2495,47.18,47.2408,86152.0
2017-06-20 13:00:00,54.38,54.42,54.37,54.41,93396.0,47.2408,47.2756,47.2322,47.2669,93396.0
2017-06-20 13:30:00,54.4,54.42,54.33,54.37,149111.0,47.2582,47.2756,47.1974,47.2322,149111.0
2017-06-20 14:00:00,54.37,54.41,54.34,54.35,113767.0,47.2322,47.2669,47.2061,47.2148,113767.0
2017-06-20 14:30:00,54.35,54.39,54.32,54.38,145796.0,47.2148,47.2495,47.1887,47.2408,145796.0
2017-06-20 15:00:00,54.38,54.41,54.34,54.37,150070.0,47.2408,47.2669,47.2061,47.2322,150070.0
2017-06-20 15:30:00,54.37,54.37,54.27,54.3,341235.0,47.2322,47.2322,47.1453,47.1713,341235.0
2017-06-21 09:30:00,54.49,54.57,54.46,54.54,239162.0,47.3364,47.4059,47.3103,47.3798,239162.0
2017-06-21 10:00:00,54.54,54.63,54.54,54.61,69420.0,47.3798,47.458,47.3798,47.4406,69420.0
2017-06-21 10:30:00,54.63,54.76,54.62,54.66,103923.0,47.458,47.571,47.4493,47.4841,103923.0
2017-06-21 11:00:00,54.65,54.65,54.5,54.57,93088.0,47.4754,47.4754,47.3451,47.4059,93088.0
2017-06-21 11:30:00,54.57,54.69,54.56,54.69,116883.0,47.4059,47.5101,47.3972,47.5101,116883.0
2017-06-21 12:00:00,54.69,54.7,54.61,54.65,56509.0,47.5101,47.5188,47.4406,47.4754,56509.0
2017-06-21 12:30:00,54.64,54.69,54.55,54.56,76152.0,47.4667,47.5101,47.3885,47.3972,76152.0
2017-06-21 13:00:00,54.56,54.62,54.53,54.62,121235.0,47.3972,47.4493,47.3712,47.4493,121235.0
2017-06-21 13:30:00,54.62,54.64,54.53,54.57,82527.0,47.4493,47.4667,47.3712,47.4059,82527.0
2017-06-21 14:00:00,54.56,54.64,54.53,54.55,94078.0,47.3972,47.4667,47.3712,47.3885,94078.0
2017-06-21 14:30:00,54.55,54.64,54.54,54.61,104535.0,47.3885,47.4667,47.3798,47.4406,104535.0
2017-06-21 15:00:00,54.61,54.67,54.58,54.66,69495.0,47.4406,47.4928,47.4146,47.4841,69495.0
2017-06-21 15:30:00,54.66,54.69,54.63,54.66,262134.0,47.4841,47.5101,47.458,47.4841,262134.0
2017-06-22 09:30:00,55.0,55.0,54.82,54.86,125458.0,47.7794,47.7794,47.6231,47.6578,125458.0
2017-06-22 10:00:00,54.87,54.97,54.81,54.94,28880.0,47.6665,47.7534,47.6144,47.7273,28880.0
2017-06-22 10:30:00,54.95,55.1,54.92,55.03,71530.0,47.736,47.8663,47.71,47.8055,71530.0
2017-06-22 11:00:00,55.03,55.15,55.02,55.1,189600.0,47.8055,47.9098,47.7968,47.8663,189600.0
2017-06-22 11:30:00,55.1,55.14,55.05,55.1,70341.0,47.8663,47.9011,47.8229,47.8663,70341.0
2017-06-22 12:00:00,55.1,55.12,55.07,55.1,95928.0,47.8663,47.8837,47.8403,47.8663,95928.0
2017-06-22 12:30:00,55.1,55.14,55.09,55.11,53720.0,47.8663,47.9011,47.8576,47.875,53720.0
2017-06-22 13:00:00,55.11,55.14,55.07,55.09,37074.0,47.875,47.9011,47.8403,47.8576,37074.0
2017-06-22 13:30:00,55.08,55.1,55.07,55.07,22301.0,47.8489,47.8663,47.8403,47.8403,22301.0
2017-06-22 14:00:00,55.07,55.1,55.05,55.05,28079.0,47.8403,47.8663,47.8229,47.8229,28079.0
2017-06-22 14:30:00,55.05,55.08,55.02,55.05,17103.0,47.8229,47.8489,47.7968,47.8229,17103.0
2017-06-22 15:00:00,55.05,55.07,55.02,55.02,39944.0,47.8229,47.8403,47.7968,47.7968,39944.0
2017-06-22 15:30:00,55.02,55.03,54.92,54.92,75565.0,47.7968,47.8055,47.71,47.71,75565.0
2017-06-23 09:30:00,54.81,54.93,54.81,54.93,108824.0,47.6144,47.7186,47.6144,47.7186,108824.0
2017-06-23 10:00:00,54.93,54.96,54.9,54.94,119699.0,47.7186,47.7447,47.6926,47.7273,119699.0
2017-06-23 10:30:00,54.94,55.05,54.94,55.03,181045.0,47.7273,47.8229,47.7273,47.8055,181045.0
2017-06-23 11:00:00,55.03,55.05,54.97,55.02,115655.0,47.8055,47.8229,47.7534,47.7968,115655.0
2017-06-23 11:30:00,55.02,55.05,55.01,55.05,60382.0,47.7968,47.8229,47.7881,47.8229,60382.0
2017-06-23 12:00:00,55.06,55.1,55.05,55.08,12718.0,47.8316,47.8663,47.8229,47.8489,12718.0
2017-06-23 12:30:00,55.08,55.11,55.07,55.07,20104.0,47.8489,47.875,47.8403,47.8403,20104.0
2017-06-23 13:00:00,55.07,55.09,55.06,55.09,32013.0,47.8403,47.8576,47.8316,47.8576,32013.0
2017-06-23 13:30:00,55.09,55.12,55.08,55.09,69139.0,47.8576,47.8837,47.8489,47.8576,69139.0
2017-06-23 14:00:00,55.09,55.1,55.06,55.07,56178.0,47.8576,47.8663,47.8316,47.8403,56178.0
2017-06-23 14:30:00,55.07,55.07,55.02,55.04,24843.0,47.8403,47.8403,47.7968,47.8142,24843.0
2017-06-23 15:00:00,55.04,55.04,54.96,54.96,29586.0,47.8142,47.8142,47.7447,47.7447,29586.0
2017-06-23 15:30:00,54.96,55.08,54.96,55.05,58682.0,47.7447,47.8489,47.7447,47.8229,58682.0
2017-06-26 09:30:00,55.61,55.77,55.57,55.7,209919.0,48.3094,48.4484,48.2746,48.3876,209919.0
2017-06-26 10:00:00,55.69,55.69,55.55,55.61,120384.0,48.3789,48.3789,48.2572,48.3094,120384.0
2017-06-26 10:30:00,55.62,55.63,55.34,55.4,198715.0,48.3181,48.3267,48.0748,48.1269,198715.0
2017-06-26 11:00:00,55.4,55.41,55.26,55.37,126161.0,48.1269,48.1356,48.0053,48.1009,126161.0
2017-06-26 11:30:00,55.37,55.46,55.28,55.45,103160.0,48.1009,48.1791,48.0227,48.1704,103160.0
2017-06-26 12:00:00,55.45,55.49,55.42,55.48,219948.0,48.1704,48.2051,48.1443,48.1964,219948.0
2017-06-26 12:30:00,55.48,55.56,55.47,55.53,48896.0,48.1964,48.2659,48.1877,48.2399,48896.0
2017-06-26 13:00:00,55.52,55.52,55.47,55.51,56011.0,48.2312,48.2312,48.1877,48.2225,56011.0
2017-06-26 13:30:00,55.5,55.51,55.45,55.49,84289.0,48.2138,48.2225,48.1704,48.2051,84289.0
2017-06-26 14:00:00,55.48,55.49,55.41,55.44,68181.0,48.1964,48.2051,48.1356,48.1617,68181.0
2017-06-26 14:30:00,55.43,55.5,55.42,55.48,123845.0,48.153,48.2138,48.1443,48.1964,123845.0
2017-06-26 15:00:00,55.47,55.48,55.42,55.45,121414.0,48.1877,48.1964,48.1443,48.1704,121414.0
2017-06-26 15:30:00,55.45,55.51,55.41,55.47,286226.0,48.1704,48.2225,48.1356,48.1877,286226.0
2017-06-27 09:30:00,55.42,55.45,55.22,55.29,299536.0,48.1443,48.1704,47.9706,48.0314,299536.0
2017-06-27 10:00:00,55.28,55.36,55.27,55.28,81440.0,48.0227,48.0922,48.014,48.0227,81440.0
2017-06-27 10:30:00,55.29,55.41,55.28,55.4,46804.0,48.0314,48.1356,48.0227,48.1269,46804.0
2017-06-27 11:00:00,55.39,55.44,55.35,55.35,43301.0,48.1182,48.1617,48.0835,48.0835,43301.0
2017-06-27 11:30:00,55.36,55.4,55.33,55.36,26007.0,48.0922,48.1269,48.0661,48.0922,26007.0
2017-06-27 12:00:00,55.35,55.38,55.3,55.3,19559.0,48.0835,48.1096,48.0401,48.0401,19559.0
2017-06-27 12:30:00,55.3,55.31,55.16,55.19,78986.0,48.0401,48.0488,47.9184,47.9445,78986.0
2017-06-27 13:00:00,55.19,55.22,55.13,55.14,45696.0,47.9445,47.9706,47.8924,47.9011,45696.0
2017-06-27 13:30:00,55.14,55.16,54.94,55.02,72459.0,47.9011,47.9184,47.7273,47.7968,72459.0
2017-06-27 14:00:00,55.03,55.12,54.95,55.11,80958.0,47.8055,47.8837,47.736,47.875,80958.0
2017-06-27 14:30:00,55.1,55.14,55.07,55.1,54808.0,47.8663,47.9011,47.8403,47.8663,54808.0
2017-06-27 15:00:00,55.09,55.12,55.0,55.02,44299.0,47.8576,47.8837,47.7794,47.7968,44299.0
2017-06-27 15:30:00,55.03,55.03,54.91,54.91,160039.0,47.8055,47.8055,47.7013,47.7013,160039.0
2017-06-28 09:30:00,55.07,55.17,54.89,54.89,312929.0,47.8403,47.9271,47.6839,47.6839,312929.0
2017-06-28 10:00:00,54.9,55.04,54.89,54.94,89738.0,47.6926,47.8142,47.6839,47.7273,89738.0
2017-06-28 10:30:00,54.94,55.15,54.94,55.08,142976.0,47.7273,47.9098,47.7273,47.8489,142976.0
2017-06-28 11:00:00,55.08,55.14,55.06,55.11,45855.0,47.8489,47.9011,47.8316,47.875,45855.0
2017-06-28 11:30:00,55.12,55.18,55.1,55.14,53709.0,47.8837,47.9358,47.8663,47.9011,53709.0
2017-06-28 12:00:00,55.14,55.18,55.13,55.16,14698.0,47.9011,47.9358,47.8924,47.9184,14698.0
2017-06-28 12:30:00,55.16,55.21,55.14,55.19,169753.0,47.9184,47.9619,47.9011,47.9445,169753.0
2017-06-28 13:00:00,55.19,55.27,55.18,55.27,83953.0,47.9445,48.014,47.9358,48.014,83953.0
2017-06-28 13:30:00,55.27,55.3,55.24,55.26,53086.0,48.014,48.0401,47.9879,48.0053,53086.0
2017-06-28 14:00:00,55.26,55.27,55.21,55.22,34678.0,48.0053,48.014,47.9619,47.9706,34678.0
2017-06-28 14:30:00,55.22,55.28,55.21,55.27,76181.0,47.9706,48.0227,47.9619,48.014,76181.0
2017-06-28 15:00:00,55.28,55.35,55.27,55.34,50342.0,48.0227,48.0835,48.014,48.0748,50342.0
2017-06-28 15:30:00,55.34,55.37,55.3,55.31,212828.0,48.0748,48.1009,48.0401,48.0488,212828.0
2017-06-29 09:30:00,55.13,55.13,54.92,54.96,296474.0,47.8924,47.8924,47.71,47.7447,296474.0
2017-06-29 10:00:00,54.96,54.97,54.82,54.95,286336.0,47.7447,47.7534,47.6231,47.736,286336.0
2017-06-29 10:30:00,54.94,55.01,54.86,54.88,225731.0,47.7273,47.7881,47.6578,47.6752,225731.0
2017-06-29 11:00:00,54.87,54.87,54.64,54.65,148793.0,47.6665,47.6665,47.4667,47.4754,148793.0
2017-06-29 11:30:00,54.66,54.66,54.51,54.51,168817.0,47.4841,47.4841,47.3538,47.3538,168817.0
2017-06-29 12:00:00,54.52,54.6,54.44,54.52,205382.0,47.3625,47.432,47.293,47.3625,205382.0
2017-06-29 12:30:00,54.52,54.54,54.38,54.39,136464.0,47.3625,47.3798,47.2408,47.2495,136464.0
2017-06-29 13:00:00,54.38,54.44,54.14,54.16,91870.0,47.2408,47.293,47.0324,47.0497,91870.0
2017-06-29 13:30:00,54.17,54.37,54.17,54.35,212569.0,47.0584,47.2322,47.0584,47.2148,212569.0
2017-06-29 14:00:00,54.34,54.46,54.29,54.46,81668.0,47.2061,47.3103,47.1627,47.3103,81668.0
2017-06-29 14:30:00,54.46,54.48,54.38,54.45,55340.0,47.3103,47.3277,47.2408,47.3017,55340.0
2017-06-29 15:00:00,54.45,54.6,54.45,54.53,69846.0,47.3017,47.432,47.3017,47.3712,69846.0
2017-06-29 15:30:00,54.53,54.65,54.53,54.58,112788.0,47.3712,47.4754,47.3712,47.4146,112788.0
2017-06-30 09:30:00,54.85,54.94,54.68,54.68,329980.0,47.6491,47.7273,47.5015,47.5015,329980.0
2017-06-30 10:00:00,54.68,54.74,54.59,54.69,93053.0,47.5015,47.5536,47.4233,47.5101,93053.0
2017-06-30 10:30:00,54.69,54.75,54.59,54.71,238665.0,47.5101,47.5623,47.4233,47.5275,238665.0
2017-06-30 11:00:00,54.7,54.75,54.67,54.69,68967.0,47.5188,47.5623,47.4928,47.5101,68967.0
2017-06-30 11:30:00,54.68,54.81,54.67,54.79,72370.0,47.5015,47.6144,47.4928,47.597,72370.0
2017-06-30 12:00:00,54.79,54.82,54.76,54.78,23874.0,47.597,47.6231,47.571,47.5883,23874.0
2017-06-30 12:30:00,54.78,54.8,54.75,54.78,25608.0,47.5883,47.6057,47.5623,47.5883,25608.0
2017-06-30 13:00:00,54.79,54.83,54.78,54.82,59712.0,47.597,47.6318,47.5883,47.6231,59712.0
2017-06-30 13:30:00,54.81,54.83,54.78,54.79,123770.0,47.6144,47.6318,47.5883,47.597,123770.0
2017-06-30 14:00:00,54.78,54.83,54.77,54.81,160890.0,47.5883,47.6318,47.5796,47.6144,160890.0
2017-06-30 14:30:00,54.82,54.9,54.81,54.9,36009.0,47.6231,47.6926,47.6144,47.6926,36009.0
2017-06-30 15:00:00,54.9,54.91,54.84,54.87,194760.0,47.6926,47.7013,47.6405,47.6665,194760.0
2017-06-30 15:30:00,54.87,54.87,54.62,54.7,238782.0,47.6665,47.6665,47.4493,47.5188,238782.0
2017-07-03 09:30:00,55.19,55.36,55.16,55.31,451331.0,47.9445,48.0922,47.9184,48.0488,451331.0
2017-07-03 10:00:00,55.32,55.34,55.13,55.15,102335.0,48.0574,48.0748,47.8924,47.9098,102335.0
2017-07-03 10:30:00,55.16,55.18,55.05,55.05,74332.0,47.9184,47.9358,47.8229,47.8229,74332.0
2017-07-03 11:00:00,55.05,55.08,54.95,55.08,78637.0,47.8229,47.8489,47.736,47.8489,78637.0
2017-07-03 11:30:00,55.09,55.13,55.07,55.1,44294.0,47.8576,47.8924,47.8403,47.8663,44294.0
2017-07-03 12:00:00,55.1,55.12,55.03,55.06,51036.0,47.8663,47.8837,47.8055,47.8316,51036.0
2017-07-03 12:30:00,55.05,55.08,54.97,55.05,179630.0,47.8229,47.8489,47.7534,47.8229,179630.0
2017-07-05 09:30:00,54.68,54.69,54.42,54.53,151135.0,47.5015,47.5101,47.2756,47.3712,151135.0
2017-07-05 10:00:00,54.53,54.55,54.42,54.53,128976.0,47.3712,47.3885,47.2756,47.3712,128976.0
2017-07-05 10:30:00,54.53,54.66,54.51,54.6,93028.0,47.3712,47.4841,47.3538,47.432,93028.0
2017-07-05 11:00:00,54.61,54.72,54.59,54.72,43160.0,47.4406,47.5362,47.4233,47.5362,43160.0
2017-07-05 11:30:00,54.71,54.73,54.64,54.72,43940.0,47.5275,47.5449,47.4667,47.5362,43940.0
2017-07-05 12:00:00,54.71,54.8,54.71,54.77,100694.0,47.5275,47.6057,47.5275,47.5796,100694.0
2017-07-05 12:30:00,54.77,54.84,54.77,54.82,124189.0,47.5796,47.6405,47.5796,47.6231,124189.0
2017-07-05 13:00:00,54.82,54.9,54.81,54.88,88795.0,47.6231,47.6926,47.6144,47.6752,88795.0
2017-07-05 13:30:00,54.88,54.9,54.84,54.85,83702.0,47.6752,47.6926,47.6405,47.6491,83702.0
2017-07-05 14:00:00,54.85,54.94,54.81,54.92,100253.0,47.6491,47.7273,47.6144,47.71,100253.0
2017-07-05 14:30:00,54.92,54.96,54.86,54.88,242782.0,47.71,47.7447,47.6578,47.6752,242782.0
2017-07-05 15:00:00,54.88,54.94,54.82,54.93,497256.0,47.6752,47.7273,47.6231,47.7186,497256.0
2017-07-05 15:30:00,54.92,55.0,54.9,54.97,194686.0,47.71,47.7794,47.6926,47.7534,194686.0
2017-07-06 09:30:00,54.6,54.66,54.38,54.49,148885.0,47.432,47.4841,47.2408,47.3364,148885.0
2017-07-06 10:00:00,54.48,54.5,54.31,54.36,145254.0,47.3277,47.3451,47.18,47.2235,145254.0
2017-07-06 10:30:00,54.35,54.38,54.29,54.3,38610.0,47.2148,47.2408,47.1627,47.1713,38610.0
2017-07-06 11:00:00,54.32,54.41,54.3,54.4,98995.0,47.1887,47.2669,47.1713,47.2582,98995.0
2017-07-06 11:30:00,54.41,54.49,54.39,54.4,88923.0,47.2669,47.3364,47.2495,47.2582,88923.0
2017-07-06 12:00:00,54.42,54.46,54.4,54.41,31489.0,47.2756,47.3103,47.2582,47.2669,31489.0
2017-07-06 12:30:00,54.41,54.5,54.4,54.47,31084.0,47.2669,47.3451,47.2582,47.319,31084.0
2017-07-06 13:00:00,54.47,54.53,54.45,54.5,21044.0,47.319,47.3712,47.3017,47.3451,21044.0
2017-07-06 13:30:00,54.49,54.5,54.37,54.38,33546.0,47.3364,47.3451,47.2322,47.2408,33546.0
2017-07-06 14:00:00,54.39,54.39,54.31,54.37,18288.0,47.2495,47.2495,47.18,47.2322,18288.0
2017-07-06 14:30:00,54.37,54.37,54.3,54.34,36730.0,47.2322,47.2322,47.1713,47.2061,36730.0
2017-07-06 15:00:00,54.33,54.35,54.23,54.23,63207.0,47.1974,47.2148,47.1105,47.1105,63207.0
2017-07-06 15:30:00,54.23,54.29,54.19,54.25,218109.0,47.1105,47.1627,47.0758,47.1279,218109.0
2017-07-07 09:30:00,54.37,54.44,54.28,54.39,127849.0,47.2322,47.293,47.154,47.2495,127849.0
2017-07-07 10:00:00,54.39,54.4,54.14,54.2,208180.0,47.2495,47.2582,47.0324,47.0845,208180.0
2017-07-07 10:30:00,54.21,54.25,54.17,54.17,100872.0,47.0932,47.1279,47.0584,47.0584,100872.0
2017-07-07 11:00:00,54.17,54.26,54.15,54.24,95741.0,47.0584,47.1366,47.041,47.1192,95741.0
2017-07-07 11:30:00,54.24,54.33,54.24,54.32,115492.0,47.1192,47.1974,47.1192,47.1887,115492.0
2017-07-07 12:00:00,54.33,54.44,54.32,54.43,106801.0,47.1974,47.293,47.1887,47.2843,106801.0
2017-07-07 12:30:00,54.43,54.44,54.39,54.4,81557.0,47.2843,47.293,47.2495,47.2582,81557.0
2017-07-07 13:00:00,54.4,54.42,54.36,54.39,117901.0,47.2582,47.2756,47.2235,47.2495,117901.0
2017-07-07 13:30:00,54.39,54.41,54.35,54.39,78780.0,47.2495,47.2669,47.2148,47.2495,78780.0
2017-07-07 14:00:00,54.39,54.39,54.32,54.32,195541.0,47.2495,47.2495,47.1887,47.1887,195541.0
2017-07-07 14:30:00,54.33,54.35,54.31,54.34,29498.0,47.1974,47.2148,47.18,47.2061,29498.0
2017-07-07 15:00:00,54.34,54.34,54.3,54.32,26974.0,47.2061,47.2061,47.1713,47.1887,26974.0
2017-07-07 15:30:00,54.31,54.35,54.29,54.31,69720.0,47.18,47.2148,47.1627,47.18,69720.0
2017-07-10 09:30:00,54.31,54.42,54.29,54.32,122006.0,47.18,47.2756,47.1627,47.1887,122006.0
2017-07-10 10:00:00,54.33,54.51,54.33,54.48,87090.0,47.1974,47.3538,47.1974,47.3277,87090.0
2017-07-10 10:30:00,54.48,54.62,54.46,54.61,236835.0,47.3277,47.4493,47.3103,47.4406,236835.0
2017-07-10 11:00:00,54.61,54.66,54.58,54.59,99621.0,47.4406,47.4841,47.4146,47.4233,99621.0
2017-07-10 11:30:00,54.6,54.61,54.57,54.58,25746.0,47.432,47.4406,47.4059,47.4146,25746.0
2017-07-10 12:00:00,54.58,54.6,54.54,54.56,40052.0,47.4146,47.432,47.3798,47.3972,40052.0
2017-07-10 12:30:00,54.57,54.58,54.54,54.58,82237.0,47.4059,47.4146,47.3798,47.4146,82237.0
2017-07-10 13:00:00,54.58,54.63,54.57,54.62,14779.0,47.4146,47.458,47.4059,47.4493,14779.0
2017-07-10 13:30:00,54.61,54.68,54.61,54.68,8762.0,47.4406,47.5015,47.4406,47.5015,8762.0
2017-07-10 14:00:00,54.68,54.69,54.65,54.66,12296.0,47.5015,47.5101,47.4754,47.4841,12296.0
2017-07-10 14:30:00,54.66,54.66,54.63,54.65,23713.0,47.4841,47.4841,47.458,47.4754,23713.0
2017-07-10 15:00:00,54.65,54.68,54.64,54.68,11396.0,47.4754,47.5015,47.4667,47.5015,11396.0
2017-07-10 15:30:00,54.68,54.73,54.64,54.65,39372.0,47.5015,47.5449,47.4667,47.4754,39372.0
2017-07-11 09:30:00,55.48,55.49,55.36,55.49,166199.0,48.1964,48.2051,48.0922,48.2051,166199.0
2017-07-11 10:00:00,55.49,55.57,55.46,55.56,256458.0,48.2051,48.2746,48.1791,48.2659,256458.0
2017-07-11 10:30:00,55.56,55.59,55.54,55.57,68129.0,48.2659,48.292,48.2486,48.2746,68129.0
2017-07-11 11:00:00,55.57,55.6,55.29,55.34,81120.0,48.2746,48.3007,48.0314,48.0748,81120.0
2017-07-11 11:30:00,55.36,55.5,55.36,55.49,24933.0,48.0922,48.2138,48.0922,48.2051,24933.0
2017-07-11 12:00:00,55.48,55.49,55.37,55.4,30059.0,48.1964,48.2051,48.1009,48.1269,30059.0
2017-07-11 12:30:00,55.41,55.53,55.41,55.52,21725.0,48.1356,48.2399,48.1356,48.2312,21725.0
2017-07-11 13:00:00,55.53,55.53,55.51,55.52,10949.0,48.2399,48.2399,48.2225,48.2312,10949.0
2017-07-11 13:30:00,55.52,55.6,55.5,55.59,30029.0,48.2312,48.3007,48.2138,48.292,30029.0
2017-07-11 14:00:00,55.59,55.64,55.58,55.64,24209.0,48.292,48.3354,48.2833,48.3354,24209.0
2017-07-11 14:30:00,55.64,55.66,55.63,55.66,24722.0,48.3354,48.3528,48.3267,48.3528,24722.0
2017-07-11 15:00:00,55.66,55.69,55.64,55.65,78437.0,48.3528,48.3789,48.3354,48.3441,78437.0
2017-07-11 15:30:00,55.66,55.7,55.61,55.63,119701.0,48.3528,48.3876,48.3094,48.3267,119701.0
2017-07-12 09:30:00,56.41,56.61,56.36,56.53,583181.0,49.0043,49.1781,48.9609,49.1086,583181.0
2017-07-12 10:00:00,56.53,56.67,56.52,56.64,102557.0,49.1086,49.2302,49.0999,49.2041,102557.0
2017-07-12 10:30:00,56.67,56.67,56.52,56.57,78676.0,49.2302,49.2302,49.0999,49.1433,78676.0
2017-07-12 11:00:00,56.57,56.65,56.57,56.64,37798.0,49.1433,49.2128,49.1433,49.2041,37798.0
2017-07-12 11:30:00,56.64,56.8,56.63,56.8,111016.0,49.2041,49.3431,49.1955,49.3431,111016.0
2017-07-12 12:00:00,56.81,56.87,56.75,56.79,67239.0,49.3518,49.4039,49.2997,49.3345,67239.0
2017-07-12 12:30:00,56.8,56.81,56.75,56.8,56139.0,49.3431,49.3518,49.2997,49.3431,56139.0
2017-07-12 13:00:00,56.81,56.82,56.74,56.75,40755.0,49.3518,49.3605,49.291,49.2997,40755.0
2017-07-12 13:30:00,56.77,56.84,56.77,56.84,49450.0,49.3171,49.3779,49.3171,49.3779,49450.0
2017-07-12 14:00:00,56.84,56.85,56.81,56.83,41601.0,49.3779,49.3866,49.3518,49.3692,41601.0
2017-07-12 14:30:00,56.83,56.84,56.8,56.81,40312.0,49.3692,49.3779,49.3431,49.3518,40312.0
2017-07-12 15:00:00,56.81,56.88,56.81,56.86,106153.0,49.3518,49.4126,49.3518,49.3953,106153.0
2017-07-12 15:30:00,56.86,56.89,56.79,56.81,315357.0,49.3953,49.4213,49.3345,49.3518,315357.0
2017-07-13 09:30:00,56.88,56.89,56.79,56.88,62795.0,49.4126,49.4213,49.3345,49.4126,62795.0
2017-07-13 10:00:00,56.88,56.89,56.73,56.76,76735.0,49.4126,49.4213,49.2823,49.3084,76735.0
2017-07-13 10:30:00,56.75,56.82,56.72,56.81,78737.0,49.2997,49.3605,49.2736,49.3518,78737.0
2017-07-13 11:00:00,56.81,56.87,56.81,56.85,69641.0,49.3518,49.4039,49.3518,49.3866,69641.0
2017-07-13 11:30:00,56.85,56.9,56.84,56.9,79806.0,49.3866,49.43,49.3779,49.43,79806.0
2017-07-13 12:00:00,56.9,56.93,56.88,56.93,41883.0,49.43,49.4561,49.4126,49.4561,41883.0
2017-07-13 12:30:00,56.92,56.94,56.91,56.91,29038.0,49.4474,49.4648,49.4387,49.4387,29038.0
2017-07-13 13:00:00,56.92,56.92,56.86,56.9,191011.0,49.4474,49.4474,49.3953,49.43,191011.0
2017-07-13 13:30:00,56.9,56.95,56.83,56.87,203497.0,49.43,49.4734,49.3692,49.4039,203497.0
2017-07-13 14:00:00,56.88,56.89,56.81,56.88,58015.0,49.4126,49.4213,49.3518,49.4126,58015.0
2017-07-13 14:30:00,56.87,56.93,56.86,56.92,28797.0,49.4039,49.4561,49.3953,49.4474,28797.0
2017-07-13 15:00:00,56.92,56.94,56.9,56.93,235450.0,49.4474,49.4648,49.43,49.4561,235450.0
2017-07-13 15:30:00,56.93,56.97,56.92,56.93,97512.0,49.4561,49.4908,49.4474,49.4561,97512.0
2017-07-14 09:30:00,57.18,57.5,57.18,57.48,152867.0,49.6733,49.9512,49.6733,49.9339,152867.0
2017-07-14 10:00:00,57.48,57.49,57.41,57.44,49092.0,49.9339,49.9426,49.8731,49.8991,49092.0
2017-07-14 10:30:00,57.44,57.54,57.41,57.54,32251.0,49.8991,49.986,49.8731,49.986,32251.0
2017-07-14 11:00:00,57.53,57.57,57.51,57.53,27958.0,49.9773,50.0121,49.9599,49.9773,27958.0
2017-07-14 11:30:00,57.53,57.54,57.5,57.54,25870.0,49.9773,49.986,49.9512,49.986,25870.0
2017-07-14 12:00:00,57.54,57.6,57.53,57.6,22546.0,49.986,50.0381,49.9773,50.0381,22546.0
2017-07-14 12:30:00,57.61,57.68,57.61,57.66,37765.0,50.0468,50.1076,50.0468,50.0902,37765.0
2017-07-14 13:00:00,57.66,57.7,57.65,57.69,15230.0,50.0902,50.125,50.0815,50.1163,15230.0
2017-07-14 13:30:00,57.7,57.75,57.7,57.75,10144.0,50.125,50.1684,50.125,50.1684,10144.0
2017-07-14 14:00:00,57.74,57.74,57.69,57.69,38085.0,50.1597,50.1597,50.1163,50.1163,38085.0
2017-07-14 14:30:00,57.71,57.72,57.7,57.7,102983.0,50.1337,50.1424,50.125,50.125,102983.0
2017-07-14 15:00:00,57.7,57.78,57.69,57.78,16908.0,50.125,50.1945,50.1163,50.1945,16908.0
2017-07-14 15:30:00,57.78,57.81,57.74,57.75,96999.0,50.1945,50.2205,50.1597,50.1684,96999.0
2017-07-17 09:30:00,57.53,57.53,57.4,57.49,209035.0,49.9773,49.9773,49.8644,49.9426,209035.0
2017-07-17 10:00:00,57.48,57.54,57.45,57.47,89147.0,49.9339,49.986,49.9078,49.9252,89147.0
2017-07-17 10:30:00,57.45,57.46,57.3,57.32,388377.0,49.9078,49.9165,49.7775,49.7949,388377.0
2017-07-17 11:00:00,57.31,57.33,57.24,57.25,36288.0,49.7862,49.8036,49.7254,49.7341,36288.0
2017-07-17 11:30:00,57.25,57.3,57.22,57.27,46731.0,49.7341,49.7775,49.708,49.7514,46731.0
2017-07-17 12:00:00,57.28,57.33,57.27,57.32,35632.0,49.7601,49.8036,49.7514,49.7949,35632.0
2017-07-17 12:30:00,57.33,57.37,57.32,57.36,78661.0,49.8036,49.8383,49.7949,49.8296,78661.0
2017-07-17 13:00:00,57.36,57.37,57.34,57.35,33188.0,49.8296,49.8383,49.8122,49.8209,33188.0
2017-07-17 13:30:00,57.35,57.36,57.31,57.31,24097.0,49.8209,49.8296,49.7862,49.7862,24097.0
2017-07-17 14:00:00,57.31,57.32,57.25,57.31,29149.0,49.7862,49.7949,49.7341,49.7862,29149.0
2017-07-17 14:30:00,57.31,57.33,57.27,57.33,65728.0,49.7862,49.8036,49.7514,49.8036,65728.0
2017-07-17 15:00:00,57.32,57.34,57.3,57.3,50601.0,49.7949,49.8122,49.7775,49.7775,50601.0
2017-07-17 15:30:00,57.3,57.4,57.3,57.38,400288.0,49.7775,49.8644,49.7775,49.847,400288.0
2017-07-18 09:30:00,57.31,57.39,57.14,57.39,90965.0,49.7862,49.8557,49.6385,49.8557,90965.0
2017-07-18 10:00:00,57.37,57.48,57.34,57.47,49904.0,49.8383,49.9339,49.8122,49.9252,49904.0
2017-07-18 10:30:00,57.47,57.55,57.38,57.55,41853.0,49.9252,49.9947,49.847,49.9947,41853.0
2017-07-18 11:00:00,57.55,57.57,57.5,57.55,47735.0,49.9947,50.0121,49.9512,49.9947,47735.0
2017-07-18 11:30:00,57.55,57.6,57.51,57.6,57089.0,49.9947,50.0381,49.9599,50.0381,57089.0
2017-07-18 12:00:00,57.6,57.64,57.57,57.58,22107.0,50.0381,50.0729,50.0121,50.0207,22107.0
2017-07-18 12:30:00,57.58,57.6,57.54,57.56,16550.0,50.0207,50.0381,49.986,50.0034,16550.0
2017-07-18 13:00:00,57.56,57.6,57.54,57.59,15179.0,50.0034,50.0381,49.986,50.0294,15179.0
2017-07-18 13:30:00,57.61,57.66,57.6,57.66,13350.0,50.0468,50.0902,50.0381,50.0902,13350.0
2017-07-18 14:00:00,57.65,57.69,57.65,57.66,18145.0,50.0815,50.1163,50.0815,50.0902,18145.0
2017-07-18 14:30:00,57.67,57.72,57.67,57.69,32144.0,50.0989,50.1424,50.0989,50.1163,32144.0
2017-07-18 15:00:00,57.7,57.74,57.69,57.74,39998.0,50.125,50.1597,50.1163,50.1597,39998.0
2017-07-18 15:30:00,57.74,57.75,57.68,57.71,276686.0,50.1597,50.1684,50.1076,50.1337,276686.0
2017-07-19 09:30:00,58.48,58.72,58.47,58.61,210385.0,50.8026,51.0111,50.7939,50.9155,210385.0
2017-07-19 10:00:00,58.62,58.64,58.46,58.51,346711.0,50.9242,50.9416,50.7852,50.8286,346711.0
2017-07-19 10:30:00,58.49,58.57,58.42,58.49,276558.0,50.8113,50.8808,50.7505,50.8113,276558.0
2017-07-19 11:00:00,58.49,58.52,58.44,58.47,357693.0,50.8113,50.8373,50.7678,50.7939,357693.0
2017-07-19 11:30:00,58.46,58.48,58.43,58.47,155523.0,50.7852,50.8026,50.7591,50.7939,155523.0
2017-07-19 12:00:00,58.47,58.48,58.4,58.41,62241.0,50.7939,50.8026,50.7331,50.7418,62241.0
2017-07-19 12:30:00,58.41,58.44,58.39,58.42,48169.0,50.7418,50.7678,50.7244,50.7505,48169.0
2017-07-19 13:00:00,58.42,58.47,58.42,58.45,75247.0,50.7505,50.7939,50.7505,50.7765,75247.0
2017-07-19 13:30:00,58.44,58.49,58.44,58.47,38236.0,50.7678,50.8113,50.7678,50.7939,38236.0
2017-07-19 14:00:00,58.47,58.51,58.46,58.5,72779.0,50.7939,50.8286,50.7852,50.82,72779.0
2017-07-19 14:30:00,58.49,58.49,58.43,58.44,140407.0,50.8113,50.8113,50.7591,50.7678,140407.0
2017-07-19 15:00:00,58.44,58.44,58.36,58.41,195936.0,50.7678,50.7678,50.6983,50.7418,195936.0
2017-07-19 15:30:00,58.4,58.45,58.36,58.44,257626.0,50.7331,50.7765,50.6983,50.7678,257626.0
2017-07-20 09:30:00,58.53,58.53,58.36,58.44,54740.0,50.846,50.846,50.6983,50.7678,54740.0
2017-07-20 10:00:00,58.43,58.44,58.26,58.34,36841.0,50.7591,50.7678,50.6115,50.681,36841.0
2017-07-20 10:30:00,58.35,58.37,58.21,58.36,35742.0,50.6897,50.707,50.568,50.6983,35742.0
2017-07-20 11:00:00,58.35,58.38,58.32,58.35,22513.0,50.6897,50.7157,50.6636,50.6897,22513.0
2017-07-20 11:30:00,58.35,58.39,58.33,58.37,12217.0,50.6897,50.7244,50.6723,50.707,12217.0
2017-07-20 12:00:00,58.36,58.46,58.34,58.45,61433.0,50.6983,50.7852,50.681,50.7765,61433.0
2017-07-20 12:30:00,58.44,58.44,58.39,58.4,8202.0,50.7678,50.7678,50.7244,50.7331,8202.0
2017-07-20 13:00:00,58.4,58.41,58.33,58.34,214830.0,50.7331,50.7418,50.6723,50.681,214830.0
2017-07-20 13:30:00,58.33,58.35,58.3,58.3,77152.0,50.6723,50.6897,50.6462,50.6462,77152.0
2017-07-20 14:00:00,58.3,58.3,58.24,58.24,559581.0,50.6462,50.6462,50.5941,50.5941,559581.0
2017-07-20 14:30:00,58.24,58.24,58.15,58.22,138184.0,50.5941,50.5941,50.5159,50.5767,138184.0
2017-07-20 15:00:00,58.22,58.24,58.2,58.23,267531.0,50.5767,50.5941,50.5593,50.5854,267531.0
2017-07-20 15:30:00,58.23,58.27,58.16,58.19,849005.0,50.5854,50.6202,50.5246,50.5507,849005.0
2017-07-21 09:30:00,58.11,58.11,57.95,57.97,78626.0,50.4812,50.4812,50.3422,50.3595,78626.0
2017-07-21 10:00:00,57.97,58.04,57.96,58.0,67372.0,50.3595,50.4203,50.3509,50.3856,67372.0
2017-07-21 10:30:00,57.99,58.02,57.95,57.96,62856.0,50.3769,50.403,50.3422,50.3509,62856.0
2017-07-21 11:00:00,57.97,58.0,57.94,57.98,21831.0,50.3595,50.3856,50.3335,50.3682,21831.0
2017-07-21 11:30:00,57.97,58.0,57.94,58.0,34132.0,50.3595,50.3856,50.3335,50.3856,34132.0
2017-07-21 12:00:00,57.99,58.03,57.99,58.03,41729.0,50.3769,50.4117,50.3769,50.4117,41729.0
2017-07-21 12:30:00,58.03,58.1,58.02,58.09,42236.0,50.4117,50.4725,50.403,50.4638,42236.0
2017-07-21 13:00:00,58.09,58.14,58.08,58.1,23882.0,50.4638,50.5072,50.4551,50.4725,23882.0
2017-07-21 13:30:00,58.1,58.1,58.05,58.1,31732.0,50.4725,50.4725,50.429,50.4725,31732.0
2017-07-21 14:00:00,58.1,58.1,58.06,58.09,33108.0,50.4725,50.4725,50.4377,50.4638,33108.0
2017-07-21 14:30:00,58.09,58.12,58.09,58.11,32577.0,50.4638,50.4898,50.4638,50.4812,32577.0
2017-07-21 15:00:00,58.12,58.13,58.09,58.09,19771.0,50.4898,50.4985,50.4638,50.4638,19771.0
2017-07-21 15:30:00,58.1,58.17,58.09,58.17,64451.0,50.4725,50.5333,50.4638,50.5333,64451.0
2017-07-24 09:30:00,58.39,58.51,58.38,58.48,49150.0,50.7244,50.8286,50.7157,50.8026,49150.0
2017-07-24 10:00:00,58.47,58.52,58.46,58.51,49823.0,50.7939,50.8373,50.7852,50.8286,49823.0
2017-07-24 10:30:00,58.51,58.52,58.46,58.47,120146.0,50.8286,50.8373,50.7852,50.7939,120146.0
2017-07-24 11:00:00,58.47,58.47,58.34,58.37,57596.0,50.7939,50.7939,50.681,50.707,57596.0
2017-07-24 11:30:00,58.39,58.42,58.38,58.42,21566.0,50.7244,50.7505,50.7157,50.7505,21566.0
2017-07-24 12:00:00,58.42,58.47,58.41,58.46,14760.0,50.7505,50.7939,50.7418,50.7852,14760.0
2017-07-24 12:30:00,58.46,58.48,58.45,58.48,31108.0,50.7852,50.8026,50.7765,50.8026,31108.0
2017-07-24 13:00:00,58.48,58.49,58.46,58.48,84176.0,50.8026,50.8113,50.7852,50.8026,84176.0
2017-07-24 13:30:00,58.48,58.49,58.47,58.48,20314.0,50.8026,50.8113,50.7939,50.8026,20314.0
2017-07-24 14:00:00,58.49,58.49,58.47,58.48,4546.0,50.8113,50.8113,50.7939,50.8026,4546.0
2017-07-24 14:30:00,58.48,58.49,58.48,58.49,51611.0,50.8026,50.8113,50.8026,50.8113,51611.0
2017-07-24 15:00:00,58.49,58.55,58.48,58.55,94563.0,50.8113,50.8634,50.8026,50.8634,94563.0
2017-07-24 15:30:00,58.55,58.55,58.47,58.48,372118.0,50.8634,50.8634,50.7939,50.8026,372118.0
2017-07-25 09:30:00,58.57,58.65,58.4,58.44,296671.0,50.8808,50.9503,50.7331,50.7678,296671.0
2017-07-25 10:00:00,58.44,58.45,58.36,58.39,78455.0,50.7678,50.7765,50.6983,50.7244,78455.0
2017-07-25 10:30:00,58.4,58.41,58.35,58.37,62430.0,50.7331,50.7418,50.6897,50.707,62430.0
2017-07-25 11:00:00,58.38,58.45,58.38,58.44,17435.0,50.7157,50.7765,50.7157,50.7678,17435.0
2017-07-25 11:30:00,58.43,58.46,58.42,58.46,33391.0,50.7591,50.7852,50.7505,50.7852,33391.0
2017-07-25 12:00:00,58.46,58.46,58.4,58.41,98090.0,50.7852,50.7852,50.7331,50.7418,98090.0
2017-07-25 12:30:00,58.42,58.46,58.4,58.45,53889.0,50.7505,50.7852,50.7331,50.7765,53889.0
2017-07-25 13:00:00,58.46,58.49,58.45,58.47,13284.0,50.7852,50.8113,50.7765,50.7939,13284.0
2017-07-25 13:30:00,58.47,58.5,58.46,58.48,25268.0,50.7939,50.82,50.7852,50.8026,25268.0
2017-07-25 14:00:00,58.48,58.48,58.45,58.46,30052.0,50.8026,50.8026,50.7765,50.7852,30052.0
2017-07-25 14:30:00,58.46,58.46,58.43,58.45,50306.0,50.7852,50.7852,50.7591,50.7765,50306.0
2017-07-25 15:00:00,58.46,58.46,58.42,58.45,116040.0,50.7852,50.7852,50.7505,50.7765,116040.0
2017-07-25 15:30:00,58.46,58.46,58.41,58.43,120860.0,50.7852,50.7852,50.7418,50.7591,120860.0
2017-07-26 09:30:00,58.58,58.65,58.45,58.64,85350.0,50.8895,50.9503,50.7765,50.9416,85350.0
2017-07-26 10:00:00,58.65,58.71,58.64,58.65,67357.0,50.9503,51.0024,50.9416,50.9503,67357.0
2017-07-26 10:30:00,58.66,58.7,58.62,58.64,27468.0,50.959,50.9937,50.9242,50.9416,27468.0
2017-07-26 11:00:00,58.63,58.7,58.63,58.68,11924.0,50.9329,50.9937,50.9329,50.9763,11924.0
2017-07-26 11:30:00,58.68,58.77,58.68,58.77,13230.0,50.9763,51.0545,50.9763,51.0545,13230.0
2017-07-26 12:00:00,58.77,58.8,58.72,58.72,90256.0,51.0545,51.0806,51.0111,51.0111,90256.0
2017-07-26 12:30:00,58.72,58.72,58.68,58.68,36278.0,51.0111,51.0111,50.9763,50.9763,36278.0
2017-07-26 13:00:00,58.68,58.68,58.63,58.65,42718.0,50.9763,50.9763,50.9329,50.9503,42718.0
2017-07-26 13:30:00,58.65,58.7,58.64,58.67,17815.0,50.9503,50.9937,50.9416,50.9676,17815.0
2017-07-26 14:00:00,58.63,59.05,58.6,59.04,212992.0,50.9329,51.2978,50.9068,51.2891,212992.0
2017-07-26 14:30:00,59.04,59.06,58.95,58.96,197191.0,51.2891,51.3064,51.2109,51.2196,197191.0
2017-07-26 15:00:00,58.94,59.05,58.94,59.04,306224.0,51.2022,51.2978,51.2022,51.2891,306224.0
2017-07-26 15:30:00,59.04,59.06,58.98,59.03,599445.0,51.2891,51.3064,51.2369,51.2804,599445.0
2017-07-27 09:30:00,59.48,59.49,59.32,59.41,209250.0,51.6713,51.68,51.5323,51.6105,209250.0
2017-07-27 10:00:00,59.42,59.51,59.4,59.51,156523.0,51.6192,51.6974,51.6018,51.6974,156523.0
2017-07-27 10:30:00,59.51,59.52,59.47,59.48,11165.0,51.6974,51.7061,51.6626,51.6713,11165.0
2017-07-27 11:00:00,59.49,59.5,59.4,59.4,64222.0,51.68,51.6887,51.6018,51.6018,64222.0
2017-07-27 11:30:00,59.41,59.47,59.4,59.44,25760.0,51.6105,51.6626,51.6018,51.6366,25760.0
2017-07-27 12:00:00,59.44,59.45,59.29,59.29,48982.0,51.6366,51.6452,51.5062,51.5062,48982.0
2017-07-27 12:30:00,59.29,59.29,58.8,58.84,206645.0,51.5062,51.5062,51.0806,51.1153,206645.0
2017-07-27 13:00:00,58.84,58.99,58.4,58.49,254078.0,51.1153,51.2456,50.7331,50.8113,254078.0
2017-07-27 13:30:00,58.46,58.6,58.14,58.53,318455.0,50.7852,50.9068,50.5072,50.846,318455.0
2017-07-27 14:00:00,58.51,58.7,58.48,58.61,48594.0,50.8286,50.9937,50.8026,50.9155,48594.0
2017-07-27 14:30:00,58.59,58.61,58.42,58.52,74990.0,50.8981,50.9155,50.7505,50.8373,74990.0
2017-07-27 15:00:00,58.52,58.61,58.44,58.58,98434.0,50.8373,50.9155,50.7678,50.8895,98434.0
2017-07-27 15:30:00,58.59,58.76,58.54,58.74,126999.0,50.8981,51.0458,50.8547,51.0285,126999.0
2017-07-28 09:30:00,58.78,58.92,58.57,58.86,141785.0,51.0632,51.1848,50.8808,51.1327,141785.0
2017-07-28 10:00:00,58.86,59.02,58.86,58.98,92865.0,51.1327,51.2717,51.1327,51.2369,92865.0
2017-07-28 10:30:00,58.98,59.0,58.91,58.93,177424.0,51.2369,51.2543,51.1761,51.1935,177424.0
2017-07-28 11:00:00,58.93,59.12,58.93,59.07,131898.0,51.1935,51.3586,51.1935,51.3151,131898.0
2017-07-28 11:30:00,59.07,59.2,59.05,59.18,78272.0,51.3151,51.4281,51.2978,51.4107,78272.0
2017-07-28 12:00:00,59.18,59.31,59.17,59.3,44404.0,51.4107,51.5236,51.402,51.5149,44404.0
2017-07-28 12:30:00,59.3,59.34,59.17,59.18,141566.0,51.5149,51.5497,51.402,51.4107,141566.0
2017-07-28 13:00:00,59.19,59.22,59.15,59.2,21050.0,51.4194,51.4454,51.3846,51.4281,21050.0
2017-07-28 13:30:00,59.21,59.26,59.19,59.21,21772.0,51.4367,51.4802,51.4194,51.4367,21772.0
2017-07-28 14:00:00,59.21,59.25,59.2,59.24,14596.0,51.4367,51.4715,51.4281,51.4628,14596.0
2017-07-28 14:30:00,59.22,59.27,59.2,59.24,122963.0,51.4454,51.4889,51.4281,51.4628,122963.0
2017-07-28 15:00:00,59.24,59.25,59.15,59.2,53333.0,51.4628,51.4715,51.3846,51.4281,53333.0
2017-07-28 15:30:00,59.2,59.27,59.18,59.24,127203.0,51.4281,51.4889,51.4107,51.4628,127203.0
2017-07-31 09:30:00,59.75,59.75,59.53,59.54,104302.0,51.9059,51.9059,51.7147,51.7234,104302.0
2017-07-31 10:00:00,59.54,59.61,59.42,59.48,78092.0,51.7234,51.7842,51.6192,51.6713,78092.0
2017-07-31 10:30:00,59.47,59.48,59.35,59.4,91962.0,51.6626,51.6713,51.5584,51.6018,91962.0
2017-07-31 11:00:00,59.42,59.47,59.39,59.4,38382.0,51.6192,51.6626,51.5931,51.6018,38382.0
2017-07-31 11:30:00,59.4,59.51,59.4,59.48,26083.0,51.6018,51.6974,51.6018,51.6713,26083.0
2017-07-31 12:00:00,59.47,59.49,59.34,59.44,33508.0,51.6626,51.68,51.5497,51.6366,33508.0
2017-07-31 12:30:00,59.44,59.48,59.42,59.45,22511.0,51.6366,51.6713,51.6192,51.6452,22511.0
2017-07-31 13:00:00,59.44,59.45,59.36,59.44,29761.0,51.6366,51.6452,51.5671,51.6366,29761.0
2017-07-31 13:30:00,59.43,59.44,59.37,59.4,24318.0,51.6279,51.6366,51.5757,51.6018,24318.0
2017-07-31 14:00:00,59.4,59.45,59.39,59.43,45521.0,51.6018,51.6452,51.5931,51.6279,45521.0
2017-07-31 14:30:00,59.42,59.43,59.37,59.39,220488.0,51.6192,51.6279,51.5757,51.5931,220488.0
2017-07-31 15:00:00,59.39,59.44,59.37,59.42,121279.0,51.5931,51.6366,51.5757,51.6192,121279.0
2017-07-31 15:30:00,59.42,59.44,59.37,59.41,148948.0,51.6192,51.6366,51.5757,51.6105,148948.0
2017-08-01 09:30:00,60.0,60.03,59.79,59.81,207446.0,52.123,52.1491,51.9406,51.958,207446.0
2017-08-01 10:00:00,59.8,59.91,59.75,59.8,98978.0,51.9493,52.0449,51.9059,51.9493,98978.0
2017-08-01 10:30:00,59.79,59.85,59.79,59.82,68379.0,51.9406,51.9927,51.9406,51.9667,68379.0
2017-08-01 11:00:00,59.82,59.83,59.7,59.71,42764.0,51.9667,51.9754,51.8624,51.8711,42764.0
2017-08-01 11:30:00,59.72,59.79,59.72,59.78,13527.0,51.8798,51.9406,51.8798,51.9319,13527.0
2017-08-01 12:00:00,59.79,59.82,59.75,59.8,77548.0,51.9406,51.9667,51.9059,51.9493,77548.0
2017-08-01 12:30:00,59.81,59.82,59.78,59.8,55286.0,51.958,51.9667,51.9319,51.9493,55286.0
2017-08-01 13:00:00,59.79,59.83,59.78,59.81,33210.0,51.9406,51.9754,51.9319,51.958,33210.0
2017-08-01 13:30:00,59.82,59.85,59.8,59.85,20092.0,51.9667,51.9927,51.9493,51.9927,20092.0
2017-08-01 14:00:00,59.85,59.91,59.85,59.89,49728.0,51.9927,52.0449,51.9927,52.0275,49728.0
2017-08-01 14:30:00,59.89,59.89,59.83,59.84,30958.0,52.0275,52.0275,51.9754,51.984,30958.0
2017-08-01 15:00:00,59.84,59.86,59.8,59.86,62770.0,51.984,52.0014,51.9493,52.0014,62770.0
2017-08-01 15:30:00,59.85,59.85,59.78,59.8,150406.0,51.9927,51.9927,51.9319,51.9493,150406.0
2017-08-02 09:30:00,59.82,59.83,59.58,59.65,108153.0,51.9667,51.9754,51.7582,51.819,108153.0
2017-08-02 10:00:00,59.66,59.69,59.4,59.41,72037.0,51.8277,51.8537,51.6018,51.6105,72037.0
2017-08-02 10:30:00,59.41,59.42,59.05,59.08,179398.0,51.6105,51.6192,51.2978,51.3238,179398.0
2017-08-02 11:00:00,59.08,59.17,59.0,59.14,449160.0,51.3238,51.402,51.2543,51.3759,449160.0
2017-08-02 11:30:00,59.15,59.24,59.1,59.21,35779.0,51.3846,51.4628,51.3412,51.4367,35779.0
2017-08-02 12:00:00,59.2,59.21,59.16,59.16,27512.0,51.4281,51.4367,51.3933,51.3933,27512.0
2017-08-02 12:30:00,59.16,59.19,59.15,59.18,216349.0,51.3933,51.4194,51.3846,51.4107,216349.0
2017-08-02 13:00:00,59.19,59.25,59.13,59.25,31850.0,51.4194,51.4715,51.3673,51.4715,31850.0
2017-08-02 13:30:00,59.25,59.35,59.23,59.34,60854.0,51.4715,51.5584,51.4541,51.5497,60854.0
2017-08-02 14:00:00,59.34,59.34,59.26,59.3,63775.0,51.5497,51.5497,51.4802,51.5149,63775.0
2017-08-02 14:30:00,59.31,59.36,59.31,59.33,52694.0,51.5236,51.5671,51.5236,51.541,52694.0
2017-08-02 15:00:00,59.33,59.36,59.29,59.31,69316.0,51.541,51.5671,51.5062,51.5236,69316.0
2017-08-02 15:30:00,59.3,59.35,59.26,59.33,49507.0,51.5149,51.5584,51.4802,51.541,49507.0
2017-08-03 09:30:00,59.3,59.3,58.95,58.98,214995.0,51.5149,51.5149,51.2109,51.2369,214995.0
2017-08-03 10:00:00,58.99,59.16,58.98,59.13,49138.0,51.2456,51.3933,51.2369,51.3673,49138.0
2017-08-03 10:30:00,59.14,59.34,59.14,59.34,52663.0,51.3759,51.5497,51.3759,51.5497,52663.0
2017-08-03 11:00:00,59.33,59.4,59.26,59.27,42794.0,51.541,51.6018,51.4802,51.4889,42794.0
2017-08-03 11:30:00,59.26,59.31,59.22,59.23,26003.0,51.4802,51.5236,51.4454,51.4541,26003.0
2017-08-03 12:00:00,59.23,59.32,59.23,59.32,8900.0,51.4541,51.5323,51.4541,51.5323,8900.0
2017-08-03 12:30:00,59.33,59.38,59.33,59.37,19338.0,51.541,51.5844,51.541,51.5757,19338.0
2017-08-03 13:00:00,59.37,59.38,59.3,59.32,50913.0,51.5757,51.5844,51.5149,51.5323,50913.0
2017-08-03 13:30:00,59.3,59.42,59.28,59.39,135262.0,51.5149,51.6192,51.4976,51.5931,135262.0
2017-08-03 14:00:00,59.39,59.42,59.36,59.41,59916.0,51.5931,51.6192,51.5671,51.6105,59916.0
2017-08-03 14:30:00,59.4,59.4,59.33,59.36,14913.0,51.6018,51.6018,51.541,51.5671,14913.0
2017-08-03 15:00:00,59.36,59.41,59.34,59.39,29392.0,51.5671,51.6105,51.5497,51.5931,29392.0
2017-08-03 15:30:00,59.39,59.42,59.3,59.41,232624.0,51.5931,51.6192,51.5149,51.6105,232624.0
2017-08-04 09:30:00,59.56,59.66,59.44,59.44,169375.0,51.7408,51.8277,51.6366,51.6366,169375.0
2017-08-04 10:00:00,59.42,59.51,59.33,59.5,77945.0,51.6192,51.6974,51.541,51.6887,77945.0
2017-08-04 10:30:00,59.5,59.52,59.42,59.46,89793.0,51.6887,51.7061,51.6192,51.6539,89793.0
2017-08-04 11:00:00,59.47,59.53,59.43,59.47,14256.0,51.6626,51.7147,51.6279,51.6626,14256.0
2017-08-04 11:30:00,59.47,59.51,59.45,59.51,26393.0,51.6626,51.6974,51.6452,51.6974,26393.0
2017-08-04 12:00:00,59.51,59.53,59.46,59.49,46597.0,51.6974,51.7147,51.6539,51.68,46597.0
2017-08-04 12:30:00,59.49,59.49,59.43,59.47,7200.0,51.68,51.68,51.6279,51.6626,7200.0
2017-08-04 13:00:00,59.46,59.48,59.44,59.48,13268.0,51.6539,51.6713,51.6366,51.6713,13268.0
2017-08-04 13:30:00,59.48,59.5,59.48,59.5,7711.0,51.6713,51.6887,51.6713,51.6887,7711.0
2017-08-04 14:00:00,59.49,59.52,59.48,59.48,9801.0,51.68,51.7061,51.6713,51.6713,9801.0
2017-08-04 14:30:00,59.48,59.52,59.48,59.5,44396.0,51.6713,51.7061,51.6713,51.6887,44396.0
2017-08-04 15:00:00,59.51,59.56,59.5,59.56,28762.0,51.6974,51.7408,51.6887,51.7408,28762.0
2017-08-04 15:30:00,59.56,59.61,59.51,59.6,118054.0,51.7408,51.7842,51.6974,51.7755,118054.0
2017-08-07 09:30:00,60.0,60.13,59.94,60.13,162644.0,52.123,52.236,52.0709,52.236,162644.0
2017-08-07 10:00:00,60.14,60.19,60.13,60.15,39104.0,52.2447,52.2881,52.236,52.2533,39104.0
2017-08-07 10:30:00,60.15,60.19,60.12,60.18,54133.0,52.2533,52.2881,52.2273,52.2794,54133.0
2017-08-07 11:00:00,60.18,60.26,60.17,60.25,85028.0,52.2794,52.3489,52.2707,52.3402,85028.0
2017-08-07 11:30:00,60.24,60.27,60.21,60.23,67229.0,52.3315,52.3576,52.3055,52.3228,67229.0
2017-08-07 12:00:00,60.23,60.24,60.2,60.23,12266.0,52.3228,52.3315,52.2968,52.3228,12266.0
2017-08-07 12:30:00,60.23,60.29,60.21,60.28,25804.0,52.3228,52.375,52.3055,52.3663,25804.0
2017-08-07 13:00:00,60.29,60.3,60.22,60.22,114596.0,52.375,52.3836,52.3142,52.3142,114596.0
2017-08-07 13:30:00,60.22,60.25,60.2,60.22,43339.0,52.3142,52.3402,52.2968,52.3142,43339.0
2017-08-07 14:00:00,60.23,60.26,60.22,60.24,59593.0,52.3228,52.3489,52.3142,52.3315,59593.0
2017-08-07 14:30:00,60.24,60.29,60.23,60.27,125268.0,52.3315,52.375,52.3228,52.3576,125268.0
2017-08-07 15:00:00,60.27,60.32,60.24,60.32,38622.0,52.3576,52.401,52.3315,52.401,38622.0
2017-08-07 15:30:00,60.32,60.36,60.28,60.35,75158.0,52.401,52.4358,52.3663,52.4271,75158.0
2017-08-08 09:30:00,60.77,60.91,60.67,60.83,146347.0,52.7919,52.9136,52.7051,52.8441,146347.0
2017-08-08 10:00:00,60.83,60.84,60.73,60.81,63468.0,52.8441,52.8528,52.7572,52.8267,63468.0
2017-08-08 10:30:00,60.8,60.86,60.76,60.86,62478.0,52.818,52.8701,52.7833,52.8701,62478.0
2017-08-08 11:00:00,60.87,60.97,60.86,60.96,80360.0,52.8788,52.9657,52.8701,52.957,80360.0
2017-08-08 11:30:00,60.96,61.11,60.95,61.11,101247.0,52.957,53.0873,52.9483,53.0873,101247.0
2017-08-08 12:00:00,61.11,61.15,61.07,61.11,222809.0,53.0873,53.1221,53.0526,53.0873,222809.0
2017-08-08 12:30:00,61.09,61.1,61.01,61.01,41796.0,53.0699,53.0786,53.0004,53.0004,41796.0
2017-08-08 13:00:00,61.0,61.07,60.98,60.98,51117.0,52.9918,53.0526,52.9744,52.9744,51117.0
2017-08-08 13:30:00,60.98,61.0,60.9,60.99,16300.0,52.9744,52.9918,52.9049,52.9831,16300.0
2017-08-08 14:00:00,60.98,60.99,60.93,60.94,14344.0,52.9744,52.9831,52.9309,52.9396,14344.0
2017-08-08 14:30:00,60.95,60.98,60.92,60.94,14617.0,52.9483,52.9744,52.9223,52.9396,14617.0
2017-08-08 15:00:00,60.94,60.96,60.75,60.8,47458.0,52.9396,52.957,52.7746,52.818,47458.0
2017-08-08 15:30:00,60.8,60.81,60.65,60.78,157250.0,52.818,52.8267,52.6877,52.8006,157250.0
2017-08-09 09:30:00,60.59,60.59,60.19,60.38,232479.0,52.6356,52.6356,52.2881,52.4531,232479.0
2017-08-09 10:00:00,60.4,60.43,60.31,60.38,103445.0,52.4705,52.4966,52.3923,52.4531,103445.0
2017-08-09 10:30:00,60.38,60.51,60.37,60.48,120345.0,52.4531,52.5661,52.4445,52.54,120345.0
2017-08-09 11:00:00,60.47,60.47,60.35,60.38,89352.0,52.5313,52.5313,52.4271,52.4531,89352.0
2017-08-09 11:30:00,60.38,60.51,60.38,60.51,35958.0,52.4531,52.5661,52.4531,52.5661,35958.0
2017-08-09 12:00:00,60.51,60.57,60.47,60.54,16583.0,52.5661,52.6182,52.5313,52.5921,16583.0
2017-08-09 12:30:00,60.52,60.54,60.45,60.45,20318.0,52.5748,52.5921,52.514,52.514,20318.0
2017-08-09 13:00:00,60.45,60.5,60.43,60.47,265136.0,52.514,52.5574,52.4966,52.5313,265136.0
2017-08-09 13:30:00,60.48,60.55,60.47,60.55,22196.0,52.54,52.6008,52.5313,52.6008,22196.0
2017-08-09 14:00:00,60.54,60.54,60.43,60.46,25026.0,52.5921,52.5921,52.4966,52.5226,25026.0
2017-08-09 14:30:00,60.45,60.45,60.39,60.44,24796.0,52.514,52.514,52.4618,52.5053,24796.0
2017-08-09 15:00:00,60.44,60.52,60.41,60.5,66342.0,52.5053,52.5748,52.4792,52.5574,66342.0
2017-08-09 15:30:00,60.5,60.62,60.49,60.62,190597.0,52.5574,52.6616,52.5487,52.6616,190597.0
2017-08-10 09:30:00,59.99,59.99,59.52,59.54,368598.0,52.1143,52.1143,51.7061,51.7234,368598.0
2017-08-10 10:00:00,59.55,59.56,59.24,59.36,245418.0,51.7321,51.7408,51.4628,51.5671,245418.0
2017-08-10 10:30:00,59.37,59.5,59.35,59.41,87298.0,51.5757,51.6887,51.5584,51.6105,87298.0
2017-08-10 11:00:00,59.4,59.47,59.31,59.37,60332.0,51.6018,51.6626,51.5236,51.5757,60332.0
2017-08-10 11:30:00,59.37,59.4,59.06,59.09,94457.0,51.5757,51.6018,51.3064,51.3325,94457.0
2017-08-10 12:00:00,59.09,59.1,58.89,58.92,111106.0,51.3325,51.3412,51.1588,51.1848,111106.0
2017-08-10 12:30:00,58.92,58.98,58.74,58.98,201774.0,51.1848,51.2369,51.0285,51.2369,201774.0
2017-08-10 13:00:00,59.0,59.09,58.96,59.05,82201.0,51.2543,51.3325,51.2196,51.2978,82201.0
2017-08-10 13:30:00,59.04,59.04,58.92,58.97,190271.0,51.2891,51.2891,51.1848,51.2283,190271.0
2017-08-10 14:00:00,58.95,59.07,58.87,59.02,66337.0,51.2109,51.3151,51.1414,51.2717,66337.0
2017-08-10 14:30:00,59.03,59.13,58.97,58.99,241169.0,51.2804,51.3673,51.2283,51.2456,241169.0
2017-08-10 15:00:00,58.99,59.04,58.76,58.8,80333.0,51.2456,51.2891,51.0458,51.0806,80333.0
2017-08-10 15:30:00,58.8,58.82,58.62,58.7,255867.0,51.0806,51.0979,50.9242,50.9937,255867.0
2017-08-11 09:30:00,58.32,58.4,58.04,58.24,563565.0,50.6636,50.7331,50.4203,50.5941,563565.0
2017-08-11 10:00:00,58.24,58.57,58.19,58.4,171854.0,50.5941,50.8808,50.5507,50.7331,171854.0
2017-08-11 10:30:00,58.4,58.51,58.35,58.43,130967.0,50.7331,50.8286,50.6897,50.7591,130967.0
2017-08-11 11:00:00,58.43,58.5,58.35,58.36,163583.0,50.7591,50.82,50.6897,50.6983,163583.0
2017-08-11 11:30:00,58.36,58.47,58.33,58.33,87412.0,50.6983,50.7939,50.6723,50.6723,87412.0
2017-08-11 12:00:00,58.33,58.61,58.33,58.54,44185.0,50.6723,50.9155,50.6723,50.8547,44185.0
2017-08-11 12:30:00,58.54,58.74,58.53,58.68,122847.0,50.8547,51.0285,50.846,50.9763,122847.0
2017-08-11 13:00:00,58.69,58.76,58.66,58.66,68917.0,50.985,51.0458,50.959,50.959,68917.0
2017-08-11 13:30:00,58.66,58.69,58.62,58.68,51328.0,50.959,50.985,50.9242,50.9763,51328.0
2017-08-11 14:00:00,58.67,58.73,58.65,58.72,70151.0,50.9676,51.0198,50.9503,51.0111,70151.0
2017-08-11 14:30:00,58.72,58.74,58.55,58.57,136282.0,51.0111,51.0285,50.8634,50.8808,136282.0
2017-08-11 15:00:00,58.57,58.64,58.55,58.62,109083.0,50.8808,50.9416,50.8634,50.9242,109083.0
2017-08-11 15:30:00,58.62,58.68,58.55,58.61,119703.0,50.9242,50.9763,50.8634,50.9155,119703.0
2017-08-14 09:30:00,59.4,59.4,59.2,59.3,144845.0,51.6018,51.6018,51.4281,51.5149,144845.0
2017-08-14 10:00:00,59.31,59.4,59.3,59.37,87371.0,51.5236,51.6018,51.5149,51.5757,87371.0
2017-08-14 10:30:00,59.37,59.52,59.36,59.43,89526.0,51.5757,51.7061,51.5671,51.6279,89526.0
2017-08-14 11:00:00,59.42,59.44,59.33,59.44,21191.0,51.6192,51.6366,51.541,51.6366,21191.0
2017-08-14 11:30:00,59.43,59.49,59.43,59.47,31274.0,51.6279,51.68,51.6279,51.6626,31274.0
2017-08-14 12:00:00,59.47,59.5,59.44,59.44,21262.0,51.6626,51.6887,51.6366,51.6366,21262.0
2017-08-14 12:30:00,59.43,59.44,59.38,59.44,52739.0,51.6279,51.6366,51.5844,51.6366,52739.0
2017-08-14 13:00:00,59.44,59.49,59.44,59.47,32357.0,51.6366,51.68,51.6366,51.6626,32357.0
2017-08-14 13:30:00,59.47,59.48,59.4,59.44,12881.0,51.6626,51.6713,51.6018,51.6366,12881.0
2017-08-14 14:00:00,59.43,59.45,59.39,59.42,38047.0,51.6279,51.6452,51.5931,51.6192,38047.0
2017-08-14 14:30:00,59.43,59.48,59.38,59.41,28749.0,51.6279,51.6713,51.5844,51.6105,28749.0
2017-08-14 15:00:00,59.41,59.46,59.37,59.44,40974.0,51.6105,51.6539,51.5757,51.6366,40974.0
2017-08-14 15:30:00,59.44,59.49,59.37,59.37,116582.0,51.6366,51.68,51.5757,51.5757,116582.0
2017-08-15 09:30:00,59.37,59.37,59.0,59.15,140580.0,51.5757,51.5757,51.2543,51.3846,140580.0
2017-08-15 10:00:00,59.15,59.17,58.99,59.12,69455.0,51.3846,51.402,51.2456,51.3586,69455.0
2017-08-15 10:30:00,59.11,59.15,59.04,59.06,119735.0,51.3499,51.3846,51.2891,51.3064,119735.0
2017-08-15 11:00:00,59.07,59.19,59.04,59.18,111974.0,51.3151,51.4194,51.2891,51.4107,111974.0
2017-08-15 11:30:00,59.17,59.2,59.1,59.11,18652.0,51.402,51.4281,51.3412,51.3499,18652.0
2017-08-15 12:00:00,59.11,59.23,59.09,59.21,28330.0,51.3499,51.4541,51.3325,51.4367,28330.0
2017-08-15 12:30:00,59.21,59.24,59.19,59.21,13502.0,51.4367,51.4628,51.4194,51.4367,13502.0
2017-08-15 13:00:00,59.2,59.21,59.08,59.21,240547.0,51.4281,51.4367,51.3238,51.4367,240547.0
2017-08-15 13:30:00,59.21,59.27,59.19,59.27,403363.0,51.4367,51.4889,51.4194,51.4889,403363.0
2017-08-15 14:00:00,59.27,59.3,59.25,59.3,15254.0,51.4889,51.5149,51.4715,51.5149,15254.0
2017-08-15 14:30:00,59.28,59.31,59.26,59.28,36756.0,51.4976,51.5236,51.4802,51.4976,36756.0
2017-08-15 15:00:00,59.28,59.34,59.28,59.33,31860.0,51.4976,51.5497,51.4976,51.541,31860.0
2017-08-15 15:30:00,59.32,59.36,59.29,59.32,106283.0,51.5323,51.5671,51.5062,51.5323,106283.0
2017-08-16 09:30:00,60.35,60.5,60.31,60.45,330815.0,52.4271,52.5574,52.3923,52.514,330815.0
2017-08-16 10:00:00,60.44,60.46,60.29,60.33,310787.0,52.5053,52.5226,52.375,52.4097,310787.0
2017-08-16 10:30:00,60.33,60.36,60.29,60.34,251218.0,52.4097,52.4358,52.375,52.4184,251218.0
2017-08-16 11:00:00,60.34,60.36,60.29,60.31,216609.0,52.4184,52.4358,52.375,52.3923,216609.0
2017-08-16 11:30:00,60.32,60.36,60.3,60.34,153063.0,52.401,52.4358,52.3836,52.4184,153063.0
2017-08-16 12:00:00,60.34,60.45,60.34,60.41,550867.0,52.4184,52.514,52.4184,52.4792,550867.0
2017-08-16 12:30:00,60.4,60.45,60.4,60.41,85448.0,52.4705,52.514,52.4705,52.4792,85448.0
2017-08-16 13:00:00,60.4,60.46,60.36,60.38,96475.0,52.4705,52.5226,52.4358,52.4531,96475.0
2017-08-16 13:30:00,60.39,60.4,60.32,60.35,115627.0,52.4618,52.4705,52.401,52.4271,115627.0
2017-08-16 14:00:00,60.36,60.45,60.24,60.33,180106.0,52.4358,52.514,52.3315,52.4097,180106.0
2017-08-16 14:30:00,60.31,60.37,60.27,60.36,31137.0,52.3923,52.4445,52.3576,52.4358,31137.0
2017-08-16 15:00:00,60.36,60.39,60.27,60.37,125015.0,52.4358,52.4618,52.3576,52.4445,125015.0
2017-08-16 15:30:00,60.37,60.39,60.31,60.38,224545.0,52.4445,52.4618,52.3923,52.4531,224545.0
2017-08-17 09:30:00,60.1,60.21,60.05,60.06,226505.0,52.2099,52.3055,52.1665,52.1752,226505.0
2017-08-17 10:00:00,60.06,60.1,59.83,59.91,192785.0,52.1752,52.2099,51.9754,52.0449,192785.0
2017-08-17 10:30:00,59.91,60.01,59.87,59.92,86211.0,52.0449,52.1317,52.0101,52.0535,86211.0
2017-08-17 11:00:00,59.93,60.06,59.93,59.98,46406.0,52.0622,52.1752,52.0622,52.1057,46406.0
2017-08-17 11:30:00,59.97,60.09,59.94,60.04,125308.0,52.097,52.2012,52.0709,52.1578,125308.0
2017-08-17 12:00:00,60.05,60.05,59.86,59.9,240151.0,52.1665,52.1665,52.0014,52.0362,240151.0
2017-08-17 12:30:00,59.9,59.92,59.75,59.8,177989.0,52.0362,52.0535,51.9059,51.9493,177989.0
2017-08-17 13:00:00,59.79,59.81,59.71,59.78,130397.0,51.9406,51.958,51.8711,51.9319,130397.0
2017-08-17 13:30:00,59.79,59.85,59.74,59.79,173784.0,51.9406,51.9927,51.8972,51.9406,173784.0
2017-08-17 14:00:00,59.8,59.81,59.63,59.71,46362.0,51.9493,51.958,51.8016,51.8711,46362.0
2017-08-17 14:30:00,59.7,59.75,59.58,59.6,331596.0,51.8624,51.9059,51.7582,51.7755,331596.0
2017-08-17 15:00:00,59.59,59.59,59.42,59.45,106755.0,51.7669,51.7669,51.6192,51.6452,106755.0
2017-08-17 15:30:00,59.44,59.53,59.31,59.38,385735.0,51.6366,51.7147,51.5236,51.5844,385735.0
2017-08-18 09:30:00,59.52,59.58,59.29,59.31,232979.0,51.7061,51.7582,51.5062,51.5236,232979.0
2017-08-18 10:00:00,59.32,59.55,59.32,59.48,80829.0,51.5323,51.7321,51.5323,51.6713,80829.0
2017-08-18 10:30:00,59.48,59.77,59.42,59.74,229841.0,51.6713,51.9232,51.6192,51.8972,229841.0
2017-08-18 11:00:00,59.75,59.91,59.58,59.89,221214.0,51.9059,52.0449,51.7582,52.0275,221214.0
2017-08-18 11:30:00,59.9,60.01,59.84,59.97,133453.0,52.0362,52.1317,51.984,52.097,133453.0
2017-08-18 12:00:00,59.96,59.97,59.78,59.89,74265.0,52.0883,52.097,51.9319,52.0275,74265.0
2017-08-18 12:30:00,59.89,60.02,59.87,59.93,51148.0,52.0275,52.1404,52.0101,52.0622,51148.0
2017-08-18 13:00:00,59.93,59.95,59.84,59.86,32928.0,52.0622,52.0796,51.984,52.0014,32928.0
2017-08-18 13:30:00,59.87,59.89,59.74,59.74,62316.0,52.0101,52.0275,51.8972,51.8972,62316.0
2017-08-18 14:00:00,59.75,59.79,59.72,59.77,73690.0,51.9059,51.9406,51.8798,51.9232,73690.0
2017-08-18 14:30:00,59.77,59.79,59.74,59.76,52222.0,51.9232,51.9406,51.8972,51.9145,52222.0
2017-08-18 15:00:00,59.75,59.84,59.72,59.76,81319.0,51.9059,51.984,51.8798,51.9145,81319.0
2017-08-18 15:30:00,59.77,59.8,59.63,59.65,174800.0,51.9232,51.9493,51.8016,51.819,174800.0
2017-08-21 09:30:00,60.18,60.38,60.03,60.25,95797.0,52.2794,52.4531,52.1491,52.3402,95797.0
2017-08-21 10:00:00,60.25,60.27,60.02,60.14,58646.0,52.3402,52.3576,52.1404,52.2447,58646.0
2017-08-21 10:30:00,60.12,60.2,60.1,60.19,45914.0,52.2273,52.2968,52.2099,52.2881,45914.0
2017-08-21 11:00:00,60.18,60.29,60.13,60.25,75415.0,52.2794,52.375,52.236,52.3402,75415.0
2017-08-21 11:30:00,60.26,60.39,60.26,60.33,38123.0,52.3489,52.4618,52.3489,52.4097,38123.0
2017-08-21 12:00:00,60.34,60.35,60.28,60.35,36558.0,52.4184,52.4271,52.3663,52.4271,36558.0
2017-08-21 12:30:00,60.35,60.36,60.26,60.3,24368.0,52.4271,52.4358,52.3489,52.3836,24368.0
2017-08-21 13:00:00,60.3,60.34,60.24,60.24,75884.0,52.3836,52.4184,52.3315,52.3315,75884.0
2017-08-21 13:30:00,60.23,60.25,60.13,60.14,57862.0,52.3228,52.3402,52.236,52.2447,57862.0
2017-08-21 14:00:00,60.16,60.19,60.12,60.17,24949.0,52.262,52.2881,52.2273,52.2707,24949.0
2017-08-21 14:30:00,60.19,60.2,60.13,60.18,30489.0,52.2881,52.2968,52.236,52.2794,30489.0
2017-08-21 15:00:00,60.17,60.29,60.12,60.28,53156.0,52.2707,52.375,52.2273,52.3663,53156.0
2017-08-21 15:30:00,60.28,60.38,60.27,60.34,243153.0,52.3663,52.4531,52.3576,52.4184,243153.0
2017-08-22 09:30:00,60.7,60.98,60.7,60.86,131700.0,52.7311,52.9744,52.7311,52.8701,131700.0
2017-08-22 10:00:00,60.85,60.92,60.81,60.9,249400.0,52.8614,52.9223,52.8267,52.9049,249400.0
2017-08-22 10:30:00,60.91,60.99,60.87,60.98,119765.0,52.9136,52.9831,52.8788,52.9744,119765.0
2017-08-22 11:00:00,60.98,61.07,60.96,61.07,105913.0,52.9744,53.0526,52.957,53.0526,105913.0
2017-08-22 11:30:00,61.08,61.17,61.05,61.13,106931.0,53.0612,53.1394,53.0352,53.1047,106931.0
2017-08-22 12:00:00,61.12,61.19,61.02,61.05,191607.0,53.096,53.1568,53.0091,53.0352,191607.0
2017-08-22 12:30:00,61.05,61.07,60.99,61.07,243046.0,53.0352,53.0526,52.9831,53.0526,243046.0
2017-08-22 13:00:00,61.07,61.1,60.97,60.98,290231.0,53.0526,53.0786,52.9657,52.9744,290231.0
2017-08-22 13:30:00,60.98,61.01,60.91,60.92,351415.0,52.9744,53.0004,52.9136,52.9223,351415.0
2017-08-22 14:00:00,60.91,61.02,60.9,61.0,344856.0,52.9136,53.0091,52.9049,52.9918,344856.0
2017-08-22 14:30:00,61.0,61.04,60.97,60.98,202060.0,52.9918,53.0265,52.9657,52.9744,202060.0
2017-08-22 15:00:00,60.98,61.15,60.98,61.14,560995.0,52.9744,53.1221,52.9744,53.1134,560995.0
2017-08-22 15:30:00,61.15,61.22,61.14,61.19,259114.0,53.1221,53.1829,53.1134,53.1568,259114.0
2017-08-23 09:30:00,60.95,61.45,60.95,61.45,159887.0,52.9483,53.3827,52.9483,53.3827,159887.0
2017-08-23 10:00:00,61.46,61.59,61.3,61.56,231342.0,53.3914,53.5043,53.2524,53.4782,231342.0
2017-08-23 10:30:00,61.55,61.64,61.48,61.52,323714.0,53.4695,53.5477,53.4087,53.4435,323714.0
2017-08-23 11:00:00,61.53,61.56,61.43,61.53,76202.0,53.4522,53.4782,53.3653,53.4522,76202.0
2017-08-23 11:30:00,61.54,61.58,61.49,61.55,108170.0,53.4609,53.4956,53.4174,53.4695,108170.0
2017-08-23 12:00:00,61.55,61.6,61.5,61.53,122420.0,53.4695,53.513,53.4261,53.4522,122420.0
2017-08-23 12:30:00,61.54,61.55,61.46,61.53,92883.0,53.4609,53.4695,53.3914,53.4522,92883.0
2017-08-23 13:00:00,61.54,61.55,61.46,61.48,139508.0,53.4609,53.4695,53.3914,53.4087,139508.0
2017-08-23 13:30:00,61.48,61.5,61.42,61.45,134339.0,53.4087,53.4261,53.3566,53.3827,134339.0
2017-08-23 14:00:00,61.45,61.55,61.45,61.52,153691.0,53.3827,53.4695,53.3827,53.4435,153691.0
2017-08-23 14:30:00,61.52,61.66,61.52,61.63,96994.0,53.4435,53.5651,53.4435,53.539,96994.0
2017-08-23 15:00:00,61.63,61.64,61.53,61.59,55222.0,53.539,53.5477,53.4522,53.5043,55222.0
2017-08-23 15:30:00,61.59,61.64,61.56,61.57,130263.0,53.5043,53.5477,53.4782,53.4869,130263.0
2017-08-24 09:30:00,61.76,61.79,61.43,61.45,186265.0,53.652,53.678,53.3653,53.3827,186265.0
2017-08-24 10:00:00,61.45,61.6,61.43,61.55,56623.0,53.3827,53.513,53.3653,53.4695,56623.0
2017-08-24 10:30:00,61.56,61.61,61.53,61.55,38706.0,53.4782,53.5217,53.4522,53.4695,38706.0
2017-08-24 11:00:00,61.56,61.58,61.44,61.49,61702.0,53.4782,53.4956,53.374,53.4174,61702.0
2017-08-24 11:30:00,61.48,61.49,61.36,61.44,31564.0,53.4087,53.4174,53.3045,53.374,31564.0
2017-08-24 12:00:00,61.46,61.6,61.41,61.59,77099.0,53.3914,53.513,53.3479,53.5043,77099.0
2017-08-24 12:30:00,61.58,61.69,61.57,61.66,57949.0,53.4956,53.5912,53.4869,53.5651,57949.0
2017-08-24 13:00:00,61.66,61.77,61.64,61.69,56777.0,53.5651,53.6607,53.5477,53.5912,56777.0
2017-08-24 13:30:00,61.7,61.7,61.62,61.65,44129.0,53.5999,53.5999,53.5304,53.5564,44129.0
2017-08-24 14:00:00,61.65,61.67,61.56,61.59,38817.0,53.5564,53.5738,53.4782,53.5043,38817.0
2017-08-24 14:30:00,61.58,61.61,61.56,61.6,46802.0,53.4956,53.5217,53.4782,53.513,46802.0
2017-08-24 15:00:00,61.61,61.65,61.57,61.59,62871.0,53.5217,53.5564,53.4869,53.5043,62871.0
2017-08-24 15:30:00,61.59,61.61,61.5,61.55,131698.0,53.5043,53.5217,53.4261,53.4695,131698.0
2017-08-25 09:30:00,62.14,62.14,61.95,62.05,203233.0,53.9821,53.9821,53.817,53.9039,203233.0
2017-08-25 10:00:00,62.07,62.24,62.07,62.18,131435.0,53.9213,54.069,53.9213,54.0168,131435.0
2017-08-25 10:30:00,62.18,62.19,61.94,61.96,107807.0,54.0168,54.0255,53.8083,53.8257,107807.0
2017-08-25 11:00:00,61.95,61.95,61.78,61.81,99834.0,53.817,53.817,53.6694,53.6954,99834.0
2017-08-25 11:30:00,61.8,61.84,61.74,61.8,75771.0,53.6867,53.7215,53.6346,53.6867,75771.0
2017-08-25 12:00:00,61.8,61.89,61.78,61.85,82737.0,53.6867,53.7649,53.6694,53.7302,82737.0
2017-08-25 12:30:00,61.86,61.86,61.77,61.78,39348.0,53.7388,53.7388,53.6607,53.6694,39348.0
2017-08-25 13:00:00,61.78,61.85,61.77,61.77,22653.0,53.6694,53.7302,53.6607,53.6607,22653.0
2017-08-25 13:30:00,61.76,61.81,61.7,61.79,70731.0,53.652,53.6954,53.5999,53.678,70731.0
2017-08-25 14:00:00,61.78,61.85,61.76,61.84,110402.0,53.6694,53.7302,53.652,53.7215,110402.0
2017-08-25 14:30:00,61.84,61.86,61.83,61.84,114814.0,53.7215,53.7388,53.7128,53.7215,114814.0
2017-08-25 15:00:00,61.84,61.9,61.79,61.8,206541.0,53.7215,53.7736,53.678,53.6867,206541.0
2017-08-25 15:30:00,61.8,61.84,61.72,61.75,162447.0,53.6867,53.7215,53.6172,53.6433,162447.0
2017-08-28 09:30:00,61.76,61.76,61.17,61.2,299642.0,53.652,53.652,53.1394,53.1655,299642.0
2017-08-28 10:00:00,61.19,61.31,61.16,61.24,210262.0,53.1568,53.2611,53.1307,53.2002,210262.0
2017-08-28 10:30:00,61.24,61.35,61.19,61.35,65752.0,53.2002,53.2958,53.1568,53.2958,65752.0
2017-08-28 11:00:00,61.37,61.41,61.28,61.33,47874.0,53.3132,53.3479,53.235,53.2784,47874.0
2017-08-28 11:30:00,61.34,61.36,61.3,61.35,44874.0,53.2871,53.3045,53.2524,53.2958,44874.0
2017-08-28 12:00:00,61.35,61.36,61.22,61.22,39254.0,53.2958,53.3045,53.1829,53.1829,39254.0
2017-08-28 12:30:00,61.23,61.26,61.17,61.23,31592.0,53.1916,53.2176,53.1394,53.1916,31592.0
2017-08-28 13:00:00,61.22,61.25,61.21,61.23,24861.0,53.1829,53.2089,53.1742,53.1916,24861.0
2017-08-28 13:30:00,61.22,61.29,61.19,61.27,38579.0,53.1829,53.2437,53.1568,53.2263,38579.0
2017-08-28 14:00:00,61.26,61.29,61.23,61.25,25000.0,53.2176,53.2437,53.1916,53.2089,25000.0
2017-08-28 14:30:00,61.25,61.25,61.22,61.23,30809.0,53.2089,53.2089,53.1829,53.1916,30809.0
2017-08-28 15:00:00,61.23,61.26,61.16,61.18,31622.0,53.1916,53.2176,53.1307,53.1481,31622.0
2017-08-28 15:30:00,61.19,61.28,61.17,61.27,123600.0,53.1568,53.235,53.1394,53.2263,123600.0
2017-08-29 09:30:00,60.6,60.96,60.53,60.96,119801.0,52.6443,52.957,52.5835,52.957,119801.0
2017-08-29 10:00:00,60.96,61.0,60.9,60.98,66240.0,52.957,52.9918,52.9049,52.9744,66240.0
2017-08-29 10:30:00,61.0,61.21,61.0,61.13,345070.0,52.9918,53.1742,52.9918,53.1047,345070.0
2017-08-29 11:00:00,61.15,61.24,61.11,61.19,45520.0,53.1221,53.2002,53.0873,53.1568,45520.0
2017-08-29 11:30:00,61.2,61.34,61.19,61.29,59928.0,53.1655,53.2871,53.1568,53.2437,59928.0
2017-08-29 12:00:00,61.28,61.31,61.27,61.3,21338.0,53.235,53.2611,53.2263,53.2524,21338.0
2017-08-29 12:30:00,61.3,61.37,61.28,61.34,46545.0,53.2524,53.3132,53.235,53.2871,46545.0
2017-08-29 13:00:00,61.33,61.34,61.25,61.3,16454.0,53.2784,53.2871,53.2089,53.2524,16454.0
2017-08-29 13:30:00,61.32,61.33,61.26,61.29,15400.0,53.2697,53.2784,53.2176,53.2437,15400.0
2017-08-29 14:00:00,61.28,61.31,61.26,61.28,14608.0,53.235,53.2611,53.2176,53.235,14608.0
2017-08-29 14:30:00,61.27,61.35,61.26,61.34,74283.0,53.2263,53.2958,53.2176,53.2871,74283.0
2017-08-29 15:00:00,61.33,61.35,61.29,61.32,49389.0,53.2784,53.2958,53.2437,53.2697,49389.0
2017-08-29 15:30:00,61.32,61.33,61.24,61.31,195574.0,53.2697,53.2784,53.2002,53.2611,195574.0
2017-08-30 09:30:00,61.52,61.71,61.42,61.62,362265.0,53.4435,53.6085,53.3566,53.5304,362265.0
2017-08-30 10:00:00,61.62,61.63,61.51,61.55,106061.0,53.5304,53.539,53.4348,53.4695,106061.0
2017-08-30 10:30:00,61.55,61.57,61.46,61.56,65199.0,53.4695,53.4869,53.3914,53.4782,65199.0
2017-08-30 11:00:00,61.55,61.58,61.5,61.57,127607.0,53.4695,53.4956,53.4261,53.4869,127607.0
2017-08-30 11:30:00,61.58,61.65,61.57,61.61,119197.0,53.4956,53.5564,53.4869,53.5217,119197.0
2017-08-30 12:00:00,61.61,61.66,61.59,61.65,39013.0,53.5217,53.5651,53.5043,53.5564,39013.0
2017-08-30 12:30:00,61.65,61.75,61.64,61.75,62849.0,53.5564,53.6433,53.5477,53.6433,62849.0
2017-08-30 13:00:00,61.76,61.85,61.73,61.83,60812.0,53.652,53.7302,53.6259,53.7128,60812.0
2017-08-30 13:30:00,61.84,61.84,61.8,61.82,52366.0,53.7215,53.7215,53.6867,53.7041,52366.0
2017-08-30 14:00:00,61.82,61.83,61.79,61.82,41321.0,53.7041,53.7128,53.678,53.7041,41321.0
2017-08-30 14:30:00,61.81,61.84,61.77,61.82,101798.0,53.6954,53.7215,53.6607,53.7041,101798.0
2017-08-30 15:00:00,61.81,61.83,61.78,61.83,95866.0,53.6954,53.7128,53.6694,53.7128,95866.0
2017-08-30 15:30:00,61.83,61.83,61.72,61.77,156425.0,53.7128,53.7128,53.6172,53.6607,156425.0
2017-08-31 09:30:00,61.95,61.95,61.8,61.85,115264.0,53.817,53.817,53.6867,53.7302,115264.0
2017-08-31 10:00:00,61.85,61.98,61.82,61.97,108760.0,53.7302,53.8431,53.7041,53.8344,108760.0
2017-08-31 10:30:00,61.97,61.98,61.8,61.89,59038.0,53.8344,53.8431,53.6867,53.7649,59038.0
2017-08-31 11:00:00,61.88,61.92,61.84,61.86,59857.0,53.7562,53.791,53.7215,53.7388,59857.0
2017-08-31 11:30:00,61.87,61.94,61.83,61.93,24405.0,53.7475,53.8083,53.7128,53.7997,24405.0
2017-08-31 12:00:00,61.93,61.99,61.92,61.99,31336.0,53.7997,53.8518,53.791,53.8518,31336.0
2017-08-31 12:30:00,61.99,62.01,61.96,62.0,56081.0,53.8518,53.8692,53.8257,53.8605,56081.0
2017-08-31 13:00:00,62.0,62.03,61.97,61.97,25107.0,53.8605,53.8865,53.8344,53.8344,25107.0
2017-08-31 13:30:00,61.98,62.0,61.95,61.98,144180.0,53.8431,53.8605,53.817,53.8431,144180.0
2017-08-31 14:00:00,61.98,62.04,61.96,62.04,91257.0,53.8431,53.8952,53.8257,53.8952,91257.0
2017-08-31 14:30:00,62.03,62.07,62.03,62.05,42807.0,53.8865,53.9213,53.8865,53.9039,42807.0
2017-08-31 15:00:00,62.05,62.06,62.0,62.03,35350.0,53.9039,53.9126,53.8605,53.8865,35350.0
2017-08-31 15:30:00,62.03,62.1,61.94,61.98,322551.0,53.8865,53.9473,53.8083,53.8431,322551.0
2017-09-01 09:30:00,62.08,62.09,61.96,61.96,136308.0,53.93,53.9387,53.8257,53.8257,136308.0
2017-09-01 10:00:00,61.94,61.98,61.86,61.97,80764.0,53.8083,53.8431,53.7388,53.8344,80764.0
2017-09-01 10:30:00,61.98,62.08,61.96,62.08,111545.0,53.8431,53.93,53.8257,53.93,111545.0
2017-09-01 11:00:00,62.08,62.1,62.03,62.06,42763.0,53.93,53.9473,53.8865,53.9126,42763.0
2017-09-01 11:30:00,62.06,62.1,62.05,62.09,32420.0,53.9126,53.9473,53.9039,53.9387,32420.0
2017-09-01 12:00:00,62.09,62.12,62.08,62.12,16297.0,53.9387,53.9647,53.93,53.9647,16297.0
2017-09-01 12:30:00,62.12,62.13,62.06,62.09,24579.0,53.9647,53.9734,53.9126,53.9387,24579.0
2017-09-01 13:00:00,62.09,62.11,62.04,62.05,13423.0,53.9387,53.956,53.8952,53.9039,13423.0
2017-09-01 13:30:00,62.05,62.08,62.03,62.06,22188.0,53.9039,53.93,53.8865,53.9126,22188.0
2017-09-01 14:00:00,62.06,62.1,62.06,62.08,15867.0,53.9126,53.9473,53.9126,53.93,15867.0
2017-09-01 14:30:00,62.07,62.16,62.07,62.15,40540.0,53.9213,53.9995,53.9213,53.9908,40540.0
2017-09-01 15:00:00,62.14,62.19,62.13,62.18,15388.0,53.9821,54.0255,53.9734,54.0168,15388.0
2017-09-01 15:30:00,62.19,62.21,62.12,62.13,198261.0,54.0255,54.0429,53.9647,53.9734,198261.0
2017-09-05 09:30:00,61.59,61.72,61.47,61.71,233748.0,53.5043,53.6172,53.4,53.6085,233748.0
2017-09-05 10:00:00,61.7,61.79,61.65,61.72,54072.0,53.5999,53.678,53.5564,53.6172,54072.0
2017-09-05 10:30:00,61.72,61.72,61.53,61.57,112646.0,53.6172,53.6172,53.4522,53.4869,112646.0
2017-09-05 11:00:00,61.57,61.57,61.47,61.51,50943.0,53.4869,53.4869,53.4,53.4348,50943.0
2017-09-05 11:30:00,61.5,61.56,61.47,61.5,81428.0,53.4261,53.4782,53.4,53.4261,81428.0
2017-09-05 12:00:00,61.51,61.51,61.13,61.13,86119.0,53.4348,53.4348,53.1047,53.1047,86119.0
2017-09-05 12:30:00,61.11,61.2,60.99,61.18,47660.0,53.0873,53.1655,52.9831,53.1481,47660.0
2017-09-05 13:00:00,61.17,61.17,60.98,61.07,46947.0,53.1394,53.1394,52.9744,53.0526,46947.0
2017-09-05 13:30:00,61.07,61.18,61.03,61.16,50684.0,53.0526,53.1481,53.0178,53.1307,50684.0
2017-09-05 14:00:00,61.16,61.27,61.14,61.26,47328.0,53.1307,53.2263,53.1134,53.2176,47328.0
2017-09-05 14:30:00,61.25,61.28,61.19,61.23,47867.0,53.2089,53.235,53.1568,53.1916,47867.0
2017-09-05 15:00:00,61.23,61.31,61.18,61.3,63472.0,53.1916,53.2611,53.1481,53.2524,63472.0
2017-09-05 15:30:00,61.31,61.34,61.21,61.31,166128.0,53.2611,53.2871,53.1742,53.2611,166128.0
2017-09-06 09:30:00,61.63,61.65,61.48,61.64,265265.0,53.539,53.5564,53.4087,53.5477,265265.0
2017-09-06 10:00:00,61.65,61.75,61.52,61.58,212651.0,53.5564,53.6433,53.4435,53.4956,212651.0
2017-09-06 10:30:00,61.58,61.63,61.45,61.55,75778.0,53.4956,53.539,53.3827,53.4695,75778.0
2017-09-06 11:00:00,61.54,61.57,61.37,61.46,49086.0,53.4609,53.4869,53.3132,53.3914,49086.0
2017-09-06 11:30:00,61.45,61.58,61.44,61.52,13524.0,53.3827,53.4956,53.374,53.4435,13524.0
2017-09-06 12:00:00,61.51,61.6,61.48,61.6,28010.0,53.4348,53.513,53.4087,53.513,28010.0
2017-09-06 12:30:00,61.59,61.67,61.55,61.67,37834.0,53.5043,53.5738,53.4695,53.5738,37834.0
2017-09-06 13:00:00,61.66,61.72,61.65,61.69,87662.0,53.5651,53.6172,53.5564,53.5912,87662.0
2017-09-06 13:30:00,61.68,61.72,61.64,61.65,34399.0,53.5825,53.6172,53.5477,53.5564,34399.0
2017-09-06 14:00:00,61.64,61.71,61.64,61.7,46439.0,53.5477,53.6085,53.5477,53.5999,46439.0
2017-09-06 14:30:00,61.68,61.71,61.64,61.66,29326.0,53.5825,53.6085,53.5477,53.5651,29326.0
2017-09-06 15:00:00,61.66,61.73,61.65,61.73,54741.0,53.5651,53.6259,53.5564,53.6259,54741.0
2017-09-06 15:30:00,61.72,61.72,61.61,61.62,245157.0,53.6172,53.6172,53.5217,53.5304,245157.0
2017-09-07 09:30:00,61.76,61.78,61.63,61.75,135303.0,53.652,53.6694,53.539,53.6433,135303.0
2017-09-07 10:00:00,61.74,61.83,61.66,61.75,148870.0,53.6346,53.7128,53.5651,53.6433,148870.0
2017-09-07 10:30:00,61.77,61.98,61.74,61.94,87691.0,53.6607,53.8431,53.6346,53.8083,87691.0
2017-09-07 11:00:00,61.92,61.99,61.88,61.9,62017.0,53.791,53.8518,53.7562,53.7736,62017.0
2017-09-07 11:30:00,61.9,62.0,61.89,61.94,41546.0,53.7736,53.8605,53.7649,53.8083,41546.0
2017-09-07 12:00:00,61.93,61.98,61.87,61.87,44686.0,53.7997,53.8431,53.7475,53.7475,44686.0
2017-09-07 12:30:00,61.88,61.92,61.82,61.92,34963.0,53.7562,53.791,53.7041,53.791,34963.0
2017-09-07 13:00:00,61.91,62.0,61.9,61.99,45237.0,53.7823,53.8605,53.7736,53.8518,45237.0
2017-09-07 13:30:00,62.0,62.01,61.94,61.95,31745.0,53.8605,53.8692,53.8083,53.817,31745.0
2017-09-07 14:00:00,61.95,61.98,61.93,61.96,21942.0,53.817,53.8431,53.7997,53.8257,21942.0
2017-09-07 14:30:00,61.95,61.96,61.9,61.94,16748.0,53.817,53.8257,53.7736,53.8083,16748.0
2017-09-07 15:00:00,61.93,61.96,61.88,61.89,32802.0,53.7997,53.8257,53.7562,53.7649,32802.0
2017-09-07 15:30:00,61.89,62.02,61.89,62.02,163071.0,53.7649,53.8778,53.7649,53.8778,163071.0
2017-09-08 09:30:00,62.06,62.06,61.93,62.01,76911.0,53.9126,53.9126,53.7997,53.8692,76911.0
2017-09-08 10:00:00,62.02,62.03,61.95,61.99,48195.0,53.8778,53.8865,53.817,53.8518,48195.0
2017-09-08 10:30:00,61.97,61.97,61.79,61.81,200245.0,53.8344,53.8344,53.678,53.6954,200245.0
2017-09-08 11:00:00,61.8,61.88,61.77,61.78,101463.0,53.6867,53.7562,53.6607,53.6694,101463.0
2017-09-08 11:30:00,61.79,61.79,61.71,61.76,145602.0,53.678,53.678,53.6085,53.652,145602.0
2017-09-08 12:00:00,61.76,61.77,61.66,61.68,56885.0,53.652,53.6607,53.5651,53.5825,56885.0
2017-09-08 12:30:00,61.68,61.71,61.66,61.68,46928.0,53.5825,53.6085,53.5651,53.5825,46928.0
2017-09-08 13:00:00,61.68,61.69,61.65,61.67,21868.0,53.5825,53.5912,53.5564,53.5738,21868.0
2017-09-08 13:30:00,61.67,61.67,61.61,61.64,90626.0,53.5738,53.5738,53.5217,53.5477,90626.0
2017-09-08 14:00:00,61.64,61.64,61.58,61.6,25802.0,53.5477,53.5477,53.4956,53.513,25802.0
2017-09-08 14:30:00,61.6,61.63,61.59,61.6,82216.0,53.513,53.539,53.5043,53.513,82216.0
2017-09-08 15:00:00,61.6,61.63,61.52,61.53,40939.0,53.513,53.539,53.4435,53.4522,40939.0
2017-09-08 15:30:00,61.51,61.57,61.51,61.56,104231.0,53.4348,53.4869,53.4348,53.4782,104231.0
2017-09-11 09:30:00,62.31,62.59,62.31,62.58,126445.0,54.1298,54.373,54.1298,54.3643,126445.0
2017-09-11 10:00:00,62.59,62.68,62.59,62.63,103021.0,54.373,54.4512,54.373,54.4078,103021.0
2017-09-11 10:30:00,62.63,62.64,62.52,62.53,51543.0,54.4078,54.4164,54.3122,54.3209,51543.0
2017-09-11 11:00:00,62.53,62.63,62.52,62.63,116720.0,54.3209,54.4078,54.3122,54.4078,116720.0
2017-09-11 11:30:00,62.63,62.76,62.63,62.75,66463.0,54.4078,54.5207,54.4078,54.512,66463.0
2017-09-11 12:00:00,62.75,62.78,62.71,62.75,51259.0,54.512,54.5381,54.4773,54.512,51259.0
2017-09-11 12:30:00,62.76,62.85,62.75,62.81,45673.0,54.5207,54.5989,54.512,54.5641,45673.0
2017-09-11 13:00:00,62.82,62.84,62.79,62.79,37631.0,54.5728,54.5902,54.5468,54.5468,37631.0
2017-09-11 13:30:00,62.8,62.81,62.76,62.79,37587.0,54.5554,54.5641,54.5207,54.5468,37587.0
2017-09-11 14:00:00,62.79,62.83,62.77,62.78,25254.0,54.5468,54.5815,54.5294,54.5381,25254.0
2017-09-11 14:30:00,62.78,62.82,62.76,62.8,42515.0,54.5381,54.5728,54.5207,54.5554,42515.0
2017-09-11 15:00:00,62.79,62.82,62.77,62.79,43648.0,54.5468,54.5728,54.5294,54.5468,43648.0
2017-09-11 15:30:00,62.8,62.85,62.76,62.84,109901.0,54.5554,54.5989,54.5207,54.5902,109901.0
2017-09-12 09:30:00,63.04,63.04,62.78,62.9,146188.0,54.7639,54.7639,54.5381,54.6423,146188.0
2017-09-12 10:00:00,62.91,62.95,62.84,62.92,160003.0,54.651,54.6858,54.5902,54.6597,160003.0
2017-09-12 10:30:00,62.92,62.93,62.83,62.89,102910.0,54.6597,54.6684,54.5815,54.6336,102910.0
2017-09-12 11:00:00,62.89,63.0,62.88,63.0,169084.0,54.6336,54.7292,54.6249,54.7292,169084.0
2017-09-12 11:30:00,63.0,63.0,62.96,62.99,91637.0,54.7292,54.7292,54.6944,54.7205,91637.0
2017-09-12 12:00:00,62.99,63.0,62.94,62.98,180603.0,54.7205,54.7292,54.6771,54.7118,180603.0
2017-09-12 12:30:00,62.98,62.99,62.96,62.98,80744.0,54.7118,54.7205,54.6944,54.7118,80744.0
2017-09-12 13:00:00,62.98,63.02,62.97,63.02,40540.0,54.7118,54.7466,54.7031,54.7466,40540.0
2017-09-12 13:30:00,63.03,63.05,63.0,63.0,23385.0,54.7552,54.7726,54.7292,54.7292,23385.0
2017-09-12 14:00:00,63.0,63.02,62.95,62.95,26332.0,54.7292,54.7466,54.6858,54.6858,26332.0
2017-09-12 14:30:00,62.96,62.97,62.87,62.91,138431.0,54.6944,54.7031,54.6163,54.651,138431.0
2017-09-12 15:00:00,62.91,62.94,62.86,62.93,583002.0,54.651,54.6771,54.6076,54.6684,583002.0
2017-09-12 15:30:00,62.93,63.0,62.93,62.98,206629.0,54.6684,54.7292,54.6684,54.7118,206629.0
2017-09-13 09:30:00,63.0,63.04,62.87,63.03,1049031.0,54.7292,54.7639,54.6163,54.7552,1049031.0
2017-09-13 10:00:00,63.03,63.09,62.97,63.05,214163.0,54.7552,54.8074,54.7031,54.7726,214163.0
2017-09-13 10:30:00,63.05,63.08,63.02,63.03,147813.0,54.7726,54.7987,54.7466,54.7552,147813.0
2017-09-13 11:00:00,63.03,63.06,62.99,63.03,275273.0,54.7552,54.7813,54.7205,54.7552,275273.0
2017-09-13 11:30:00,63.03,63.05,62.91,63.0,235233.0,54.7552,54.7726,54.651,54.7292,235233.0
2017-09-13 12:00:00,63.0,63.07,62.99,63.06,83064.0,54.7292,54.79,54.7205,54.7813,83064.0
2017-09-13 12:30:00,63.06,63.21,63.05,63.2,514329.0,54.7813,54.9116,54.7726,54.9029,514329.0
2017-09-13 13:00:00,63.2,63.28,63.17,63.23,116393.0,54.9029,54.9724,54.8769,54.929,116393.0
2017-09-13 13:30:00,63.24,63.27,63.18,63.18,49144.0,54.9377,54.9637,54.8856,54.8856,49144.0
2017-09-13 14:00:00,63.19,63.26,63.18,63.24,33991.0,54.8942,54.9551,54.8856,54.9377,33991.0
2017-09-13 14:30:00,63.23,63.26,63.19,63.24,148647.0,54.929,54.9551,54.8942,54.9377,148647.0
2017-09-13 15:00:00,63.23,63.23,63.18,63.19,62631.0,54.929,54.929,54.8856,54.8942,62631.0
2017-09-13 15:30:00,63.2,63.2,63.07,63.12,227480.0,54.9029,54.9029,54.79,54.8334,227480.0
2017-09-14 09:30:00,62.88,63.11,62.81,63.11,377566.0,54.6249,54.8247,54.5641,54.8247,377566.0
2017-09-14 10:00:00,63.1,63.12,63.03,63.1,236532.0,54.8161,54.8334,54.7552,54.8161,236532.0
2017-09-14 10:30:00,63.11,63.19,63.1,63.12,137347.0,54.8247,54.8942,54.8161,54.8334,137347.0
2017-09-14 11:00:00,63.13,63.21,63.11,63.16,150384.0,54.8421,54.9116,54.8247,54.8682,150384.0
2017-09-14 11:30:00,63.16,63.16,63.06,63.06,280796.0,54.8682,54.8682,54.7813,54.7813,280796.0
2017-09-14 12:00:00,63.07,63.09,62.93,62.96,59684.0,54.79,54.8074,54.6684,54.6944,59684.0
2017-09-14 12:30:00,62.96,63.08,62.92,63.03,407133.0,54.6944,54.7987,54.6597,54.7552,407133.0
2017-09-14 13:00:00,63.03,63.06,63.01,63.01,115240.0,54.7552,54.7813,54.7379,54.7379,115240.0
2017-09-14 13:30:00,63.03,63.11,63.0,63.07,253808.0,54.7552,54.8247,54.7292,54.79,253808.0
2017-09-14 14:00:00,63.07,63.1,63.04,63.08,166743.0,54.79,54.8161,54.7639,54.7987,166743.0
2017-09-14 14:30:00,63.08,63.09,63.06,63.06,180889.0,54.7987,54.8074,54.7813,54.7813,180889.0
2017-09-14 15:00:00,63.06,63.13,63.05,63.13,357218.0,54.7813,54.8421,54.7726,54.8421,357218.0
2017-09-14 15:30:00,63.13,63.14,63.05,63.12,732326.0,54.8421,54.8508,54.7726,54.8334,732326.0
2017-09-15 09:30:00,63.27,63.27,63.0,63.12,220973.0,54.9637,54.9637,54.7292,54.8334,220973.0
2017-09-15 10:00:00,63.13,63.19,63.1,63.12,185451.0,54.8421,54.8942,54.8161,54.8334,185451.0
2017-09-15 10:30:00,63.1,63.29,63.1,63.29,137232.0,54.8161,54.9811,54.8161,54.9811,137232.0
2017-09-15 11:00:00,63.29,63.33,63.25,63.32,88574.0,54.9811,55.0159,54.9464,55.0072,88574.0
2017-09-15 11:30:00,63.32,63.37,63.3,63.37,143197.0,55.0072,55.0506,54.9898,55.0506,143197.0
2017-09-15 12:00:00,63.37,63.44,63.35,63.43,145207.0,55.0506,55.1114,55.0332,55.1027,145207.0
2017-09-15 12:30:00,63.43,63.46,63.41,63.44,112872.0,55.1027,55.1288,55.0854,55.1114,112872.0
2017-09-15 13:00:00,63.45,63.53,63.44,63.51,72045.0,55.1201,55.1896,55.1114,55.1722,72045.0
2017-09-15 13:30:00,63.52,63.55,63.51,63.55,113205.0,55.1809,55.207,55.1722,55.207,113205.0
2017-09-15 14:00:00,63.54,63.56,63.51,63.56,135308.0,55.1983,55.2157,55.1722,55.2157,135308.0
2017-09-15 14:30:00,63.56,63.68,63.56,63.68,327514.0,55.2157,55.3199,55.2157,55.3199,327514.0
2017-09-15 15:00:00,63.68,63.73,63.65,63.73,273517.0,55.3199,55.3634,55.2939,55.3634,273517.0
2017-09-15 15:30:00,63.73,63.75,63.6,63.62,893500.0,55.3634,55.3807,55.2504,55.2678,893500.0
2017-09-18 09:30:00,64.09,64.32,64.05,64.25,193175.0,55.6761,55.8759,55.6413,55.8151,193175.0
2017-09-18 10:00:00,64.25,64.31,64.2,64.28,83433.0,55.8151,55.8672,55.7716,55.8411,83433.0
2017-09-18 10:30:00,64.28,64.3,64.17,64.17,47340.0,55.8411,55.8585,55.7456,55.7456,47340.0
2017-09-18 11:00:00,64.18,64.27,64.18,64.23,51709.0,55.7543,55.8325,55.7543,55.7977,51709.0
2017-09-18 11:30:00,64.23,64.3,64.21,64.3,40529.0,55.7977,55.8585,55.7803,55.8585,40529.0
2017-09-18 12:00:00,64.3,64.34,64.28,64.31,40338.0,55.8585,55.8933,55.8411,55.8672,40338.0
2017-09-18 12:30:00,64.31,64.33,64.24,64.28,30284.0,55.8672,55.8846,55.8064,55.8411,30284.0
2017-09-18 13:00:00,64.29,64.31,64.28,64.3,21744.0,55.8498,55.8672,55.8411,55.8585,21744.0
2017-09-18 13:30:00,64.3,64.34,64.29,64.32,30907.0,55.8585,55.8933,55.8498,55.8759,30907.0
2017-09-18 14:00:00,64.31,64.31,64.11,64.17,42529.0,55.8672,55.8672,55.6935,55.7456,42529.0
2017-09-18 14:30:00,64.16,64.2,64.05,64.19,40184.0,55.7369,55.7716,55.6413,55.763,40184.0
2017-09-18 15:00:00,64.19,64.26,64.19,64.25,36441.0,55.763,55.8238,55.763,55.8151,36441.0
2017-09-18 15:30:00,64.25,64.33,64.22,64.24,193787.0,55.8151,55.8846,55.789,55.8064,193787.0
2017-09-19 09:30:00,64.39,64.39,64.15,64.22,114343.0,55.9367,55.9367,55.7282,55.789,114343.0
2017-09-19 10:00:00,64.22,64.26,64.18,64.24,49513.0,55.789,55.8238,55.7543,55.8064,49513.0
2017-09-19 10:30:00,64.24,64.24,64.15,64.19,43042.0,55.8064,55.8064,55.7282,55.763,43042.0
2017-09-19 11:00:00,64.18,64.18,64.07,64.16,44624.0,55.7543,55.7543,55.6587,55.7369,44624.0
2017-09-19 11:30:00,64.16,64.18,64.14,64.16,46638.0,55.7369,55.7543,55.7195,55.7369,46638.0
2017-09-19 12:00:00,64.15,64.21,64.15,64.18,29874.0,55.7282,55.7803,55.7282,55.7543,29874.0
2017-09-19 12:30:00,64.17,64.23,64.17,64.19,25263.0,55.7456,55.7977,55.7456,55.763,25263.0
2017-09-19 13:00:00,64.19,64.25,64.19,64.25,68683.0,55.763,55.8151,55.763,55.8151,68683.0
2017-09-19 13:30:00,64.25,64.33,64.25,64.33,65683.0,55.8151,55.8846,55.8151,55.8846,65683.0
2017-09-19 14:00:00,64.33,64.38,64.32,64.35,119287.0,55.8846,55.928,55.8759,55.902,119287.0
2017-09-19 14:30:00,64.36,64.37,64.31,64.33,11356.0,55.9106,55.9193,55.8672,55.8846,11356.0
2017-09-19 15:00:00,64.33,64.36,64.31,64.36,38887.0,55.8846,55.9106,55.8672,55.9106,38887.0
2017-09-19 15:30:00,64.35,64.41,64.33,64.4,140981.0,55.902,55.9541,55.8846,55.9454,140981.0
2017-09-20 09:30:00,64.62,64.71,64.54,64.65,102594.0,56.1365,56.2147,56.067,56.1626,102594.0
2017-09-20 10:00:00,64.64,64.64,64.53,64.56,47558.0,56.1539,56.1539,56.0583,56.0844,47558.0
2017-09-20 10:30:00,64.59,64.6,64.38,64.38,85860.0,56.1104,56.1191,55.928,55.928,85860.0
2017-09-20 11:00:00,64.38,64.46,64.34,64.41,216128.0,55.928,55.9975,55.8933,55.9541,216128.0
2017-09-20 11:30:00,64.41,64.46,64.4,64.44,45571.0,55.9541,55.9975,55.9454,55.9801,45571.0
2017-09-20 12:00:00,64.44,64.51,64.43,64.51,24144.0,55.9801,56.0409,55.9715,56.0409,24144.0
2017-09-20 12:30:00,64.5,64.53,64.47,64.49,41591.0,56.0323,56.0583,56.0062,56.0236,41591.0
2017-09-20 13:00:00,64.49,64.5,64.39,64.39,47522.0,56.0236,56.0323,55.9367,55.9367,47522.0
2017-09-20 13:30:00,64.4,64.45,64.29,64.3,54054.0,55.9454,55.9888,55.8498,55.8585,54054.0
2017-09-20 14:00:00,64.29,64.36,63.54,63.83,717520.0,55.8498,55.9106,55.1983,55.4502,717520.0
2017-09-20 14:30:00,63.8,64.04,63.6,63.97,397738.0,55.4242,55.6327,55.2504,55.5718,397738.0
2017-09-20 15:00:00,63.96,64.11,63.92,64.1,129383.0,55.5632,55.6935,55.5284,55.6848,129383.0
2017-09-20 15:30:00,64.1,64.29,64.1,64.26,195526.0,55.6848,55.8498,55.6848,55.8238,195526.0
2017-09-21 09:30:00,64.64,64.64,64.14,64.19,231358.0,56.1539,56.1539,55.7195,55.763,231358.0
2017-09-21 10:00:00,64.19,64.2,64.03,64.06,106230.0,55.763,55.7716,55.624,55.65,106230.0
2017-09-21 10:30:00,64.07,64.22,64.05,64.18,127389.0,55.6587,55.789,55.6413,55.7543,127389.0
2017-09-21 11:00:00,64.19,64.3,64.17,64.26,67191.0,55.763,55.8585,55.7456,55.8238,67191.0
2017-09-21 11:30:00,64.25,64.29,64.22,64.25,34670.0,55.8151,55.8498,55.789,55.8151,34670.0
2017-09-21 12:00:00,64.25,64.46,64.25,64.42,93787.0,55.8151,55.9975,55.8151,55.9628,93787.0
2017-09-21 12:30:00,64.42,64.43,64.34,64.37,100419.0,55.9628,55.9715,55.8933,55.9193,100419.0
2017-09-21 13:00:00,64.37,64.44,64.36,64.4,73426.0,55.9193,55.9801,55.9106,55.9454,73426.0
2017-09-21 13:30:00,64.4,64.42,64.35,64.41,20332.0,55.9454,55.9628,55.902,55.9541,20332.0
2017-09-21 14:00:00,64.41,64.42,64.3,64.32,42618.0,55.9541,55.9628,55.8585,55.8759,42618.0
2017-09-21 14:30:00,64.31,64.31,64.24,64.29,22301.0,55.8672,55.8672,55.8064,55.8498,22301.0
2017-09-21 15:00:00,64.29,64.34,64.26,64.32,18269.0,55.8498,55.8933,55.8238,55.8759,18269.0
2017-09-21 15:30:00,64.32,64.35,64.26,64.28,90939.0,55.8759,55.902,55.8238,55.8411,90939.0
2017-09-22 09:30:00,63.84,63.84,63.7,63.73,102052.0,55.4589,55.4589,55.3373,55.3634,102052.0
2017-09-22 10:00:00,63.73,63.92,63.73,63.89,131579.0,55.3634,55.5284,55.3634,55.5023,131579.0
2017-09-22 10:30:00,63.9,63.92,63.79,63.79,102128.0,55.511,55.5284,55.4155,55.4155,102128.0
2017-09-22 11:00:00,63.8,63.85,63.74,63.75,81812.0,55.4242,55.4676,55.372,55.3807,81812.0
2017-09-22 11:30:00,63.75,63.82,63.73,63.8,86353.0,55.3807,55.4415,55.3634,55.4242,86353.0
2017-09-22 12:00:00,63.8,63.82,63.77,63.8,62540.0,55.4242,55.4415,55.3981,55.4242,62540.0
2017-09-22 12:30:00,63.79,63.81,63.72,63.73,59895.0,55.4155,55.4328,55.3547,55.3634,59895.0
2017-09-22 13:00:00,63.71,63.74,63.65,63.68,36181.0,55.346,55.372,55.2939,55.3199,36181.0
2017-09-22 13:30:00,63.68,63.76,63.66,63.76,37951.0,55.3199,55.3894,55.3025,55.3894,37951.0
2017-09-22 14:00:00,63.76,63.79,63.73,63.78,66748.0,55.3894,55.4155,55.3634,55.4068,66748.0
2017-09-22 14:30:00,63.78,63.86,63.77,63.84,51600.0,55.4068,55.4763,55.3981,55.4589,51600.0
2017-09-22 15:00:00,63.83,63.86,63.82,63.83,53422.0,55.4502,55.4763,55.4415,55.4502,53422.0
2017-09-22 15:30:00,63.83,63.93,63.82,63.86,162223.0,55.4502,55.5371,55.4415,55.4763,162223.0
2017-09-25 09:30:00,62.72,62.77,62.36,62.49,537106.0,54.4859,54.5294,54.1732,54.2861,537106.0
2017-09-25 10:00:00,62.5,62.6,62.43,62.51,400747.0,54.2948,54.3817,54.234,54.3035,400747.0
2017-09-25 10:30:00,62.51,62.51,62.11,62.18,154920.0,54.3035,54.3035,53.956,54.0168,154920.0
2017-09-25 11:00:00,62.18,62.21,61.97,62.15,686516.0,54.0168,54.0429,53.8344,53.9908,686516.0
2017-09-25 11:30:00,62.13,62.13,61.89,61.9,204009.0,53.9734,53.9734,53.7649,53.7736,204009.0
2017-09-25 12:00:00,61.9,61.91,61.55,61.68,198094.0,53.7736,53.7823,53.4695,53.5825,198094.0
2017-09-25 12:30:00,61.69,61.9,61.64,61.89,183426.0,53.5912,53.7736,53.5477,53.7649,183426.0
2017-09-25 13:00:00,61.89,61.92,61.83,61.84,40023.0,53.7649,53.791,53.7128,53.7215,40023.0
2017-09-25 13:30:00,61.84,61.92,61.78,61.89,101661.0,53.7215,53.791,53.6694,53.7649,101661.0
2017-09-25 14:00:00,61.9,61.93,61.75,61.77,62353.0,53.7736,53.7997,53.6433,53.6607,62353.0
2017-09-25 14:30:00,61.75,61.8,61.64,61.79,79219.0,53.6433,53.6867,53.5477,53.678,79219.0
2017-09-25 15:00:00,61.78,61.87,61.74,61.86,187714.0,53.6694,53.7475,53.6346,53.7388,187714.0
2017-09-25 15:30:00,61.86,61.99,61.85,61.87,228771.0,53.7388,53.8518,53.7302,53.7475,228771.0
2017-09-26 09:30:00,62.45,62.59,62.3,62.4,289930.0,54.2514,54.373,54.1211,54.208,289930.0
2017-09-26 10:00:00,62.42,62.54,62.4,62.41,222276.0,54.2253,54.3296,54.208,54.2166,222276.0
2017-09-26 10:30:00,62.42,62.44,62.28,62.3,65320.0,54.2253,54.2427,54.1037,54.1211,65320.0
2017-09-26 11:00:00,62.29,62.29,62.01,62.07,328648.0,54.1124,54.1124,53.8692,53.9213,328648.0
2017-09-26 11:30:00,62.07,62.11,61.96,62.0,449031.0,53.9213,53.956,53.8257,53.8605,449031.0
2017-09-26 12:00:00,61.99,62.07,61.96,62.02,367894.0,53.8518,53.9213,53.8257,53.8778,367894.0
2017-09-26 12:30:00,62.02,62.09,61.91,62.08,410914.0,53.8778,53.9387,53.7823,53.93,410914.0
2017-09-26 13:00:00,62.08,62.23,62.07,62.2,411939.0,53.93,54.0603,53.9213,54.0342,411939.0
2017-09-26 13:30:00,62.2,62.23,62.13,62.17,358087.0,54.0342,54.0603,53.9734,54.0082,358087.0
2017-09-26 14:00:00,62.17,62.17,62.08,62.09,366911.0,54.0082,54.0082,53.93,53.9387,366911.0
2017-09-26 14:30:00,62.1,62.13,62.06,62.12,103174.0,53.9473,53.9734,53.9126,53.9647,103174.0
2017-09-26 15:00:00,62.13,62.21,62.12,62.21,124006.0,53.9734,54.0429,53.9647,54.0429,124006.0
2017-09-26 15:30:00,62.2,62.21,61.98,62.0,282630.0,54.0342,54.0429,53.8431,53.8605,282630.0
2017-09-27 09:30:00,62.56,62.61,62.48,62.49,211207.0,54.347,54.3904,54.2775,54.2861,211207.0
2017-09-27 10:00:00,62.49,62.55,62.38,62.53,181445.0,54.2861,54.3383,54.1906,54.3209,181445.0
2017-09-27 10:30:00,62.53,62.53,62.31,62.35,125086.0,54.3209,54.3209,54.1298,54.1645,125086.0
2017-09-27 11:00:00,62.35,62.37,62.27,62.32,299561.0,54.1645,54.1819,54.095,54.1385,299561.0
2017-09-27 11:30:00,62.32,62.34,62.25,62.27,285300.0,54.1385,54.1558,54.0776,54.095,285300.0
2017-09-27 12:00:00,62.27,62.27,62.14,62.22,135977.0,54.095,54.095,53.9821,54.0516,135977.0
2017-09-27 12:30:00,62.22,62.33,62.19,62.32,62495.0,54.0516,54.1471,54.0255,54.1385,62495.0
2017-09-27 13:00:00,62.32,62.4,62.31,62.37,37375.0,54.1385,54.208,54.1298,54.1819,37375.0
2017-09-27 13:30:00,62.37,62.42,62.37,62.42,21384.0,54.1819,54.2253,54.1819,54.2253,21384.0
2017-09-27 14:00:00,62.42,62.58,62.41,62.58,52403.0,54.2253,54.3643,54.2166,54.3643,52403.0
2017-09-27 14:30:00,62.58,62.63,62.58,62.62,67831.0,54.3643,54.4078,54.3643,54.3991,67831.0
2017-09-27 15:00:00,62.62,62.68,62.62,62.66,31026.0,54.3991,54.4512,54.3991,54.4338,31026.0
2017-09-27 15:30:00,62.66,62.7,62.5,62.5,611615.0,54.4338,54.4686,54.2948,54.2948,611615.0
2017-09-28 09:30:00,61.82,62.03,61.82,62.01,196626.0,53.7041,53.8865,53.7041,53.8692,196626.0
2017-09-28 10:00:00,62.02,62.11,61.97,62.09,64974.0,53.8778,53.956,53.8344,53.9387,64974.0
2017-09-28 10:30:00,62.09,62.2,62.05,62.09,76229.0,53.9387,54.0342,53.9039,53.9387,76229.0
2017-09-28 11:00:00,62.09,62.12,62.04,62.12,32173.0,53.9387,53.9647,53.8952,53.9647,32173.0
2017-09-28 11:30:00,62.12,62.15,62.07,62.09,54099.0,53.9647,53.9908,53.9213,53.9387,54099.0
2017-09-28 12:00:00,62.08,62.2,62.06,62.16,86743.0,53.93,54.0342,53.9126,53.9995,86743.0
2017-09-28 12:30:00,62.15,62.21,62.12,62.2,30856.0,53.9908,54.0429,53.9647,54.0342,30856.0
2017-09-28 13:00:00,62.2,62.24,62.16,62.2,110984.0,54.0342,54.069,53.9995,54.0342,110984.0
2017-09-28 13:30:00,62.21,62.27,62.2,62.26,154444.0,54.0429,54.095,54.0342,54.0863,154444.0
2017-09-28 14:00:00,62.26,62.28,62.17,62.18,249677.0,54.0863,54.1037,54.0082,54.0168,249677.0
2017-09-28 14:30:00,62.18,62.26,62.17,62.26,182563.0,54.0168,54.0863,54.0082,54.0863,182563.0
2017-09-28 15:00:00,62.25,62.27,62.18,62.2,34707.0,54.0776,54.095,54.0168,54.0342,34707.0
2017-09-28 15:30:00,62.2,62.23,62.19,62.19,128859.0,54.0342,54.0603,54.0255,54.0255,128859.0
2017-09-29 09:30:00,62.45,62.68,62.45,62.56,326780.0,54.2514,54.4512,54.2514,54.347,326780.0
2017-09-29 10:00:00,62.56,62.74,62.55,62.73,122020.0,54.347,54.5033,54.3383,54.4946,122020.0
2017-09-29 10:30:00,62.73,62.87,62.72,62.84,405049.0,54.4946,54.6163,54.4859,54.5902,405049.0
2017-09-29 11:00:00,62.84,62.97,62.83,62.88,123307.0,54.5902,54.7031,54.5815,54.6249,123307.0
2017-09-29 11:30:00,62.87,62.94,62.86,62.94,15306.0,54.6163,54.6771,54.6076,54.6771,15306.0
2017-09-29 12:00:00,62.94,63.0,62.92,63.0,26173.0,54.6771,54.7292,54.6597,54.7292,26173.0
2017-09-29 12:30:00,63.0,63.05,62.98,63.05,16853.0,54.7292,54.7726,54.7118,54.7726,16853.0
2017-09-29 13:00:00,63.05,63.11,63.05,63.1,89099.0,54.7726,54.8247,54.7726,54.8161,89099.0
2017-09-29 13:30:00,63.1,63.12,63.08,63.1,55105.0,54.8161,54.8334,54.7987,54.8161,55105.0
2017-09-29 14:00:00,63.11,63.19,63.07,63.19,83100.0,54.8247,54.8942,54.79,54.8942,83100.0
2017-09-29 14:30:00,63.19,63.26,63.17,63.21,140854.0,54.8942,54.9551,54.8769,54.9116,140854.0
2017-09-29 15:00:00,63.21,63.28,63.2,63.25,86365.0,54.9116,54.9724,54.9029,54.9464,86365.0
2017-09-29 15:30:00,63.25,63.25,63.09,63.09,280582.0,54.9464,54.9464,54.8074,54.8074,280582.0
2017-10-02 09:30:00,63.5,63.65,63.45,63.65,164622.0,55.1635,55.2939,55.1201,55.2939,164622.0
2017-10-02 10:00:00,63.65,63.73,63.52,63.63,272837.0,55.2939,55.3634,55.1809,55.2765,272837.0
2017-10-02 10:30:00,63.63,63.8,63.62,63.73,256682.0,55.2765,55.4242,55.2678,55.3634,256682.0
2017-10-02 11:00:00,63.73,63.75,63.56,63.59,186228.0,55.3634,55.3807,55.2157,55.2417,186228.0
2017-10-02 11:30:00,63.58,63.59,63.39,63.42,250915.0,55.233,55.2417,55.068,55.094,250915.0
2017-10-02 12:00:00,63.37,63.5,63.35,63.47,132791.0,55.0506,55.1635,55.0332,55.1375,132791.0
2017-10-02 12:30:00,63.47,63.56,63.46,63.55,27753.0,55.1375,55.2157,55.1288,55.207,27753.0
2017-10-02 13:00:00,63.54,63.57,63.49,63.54,53809.0,55.1983,55.2244,55.1549,55.1983,53809.0
2017-10-02 13:30:00,63.54,63.56,63.46,63.5,25180.0,55.1983,55.2157,55.1288,55.1635,25180.0
2017-10-02 14:00:00,63.5,63.54,63.46,63.54,53748.0,55.1635,55.1983,55.1288,55.1983,53748.0
2017-10-02 14:30:00,63.54,63.56,63.51,63.54,24486.0,55.1983,55.2157,55.1722,55.1983,24486.0
2017-10-02 15:00:00,63.55,63.56,63.48,63.48,39089.0,55.207,55.2157,55.1462,55.1462,39089.0
2017-10-02 15:30:00,63.48,63.48,63.37,63.39,90020.0,55.1462,55.1462,55.0506,55.068,90020.0
2017-10-03 09:30:00,64.61,64.62,64.39,64.62,225674.0,56.1278,56.1365,55.9367,56.1365,225674.0
2017-10-03 10:00:00,64.62,64.67,64.5,64.62,236102.0,56.1365,56.1799,56.0323,56.1365,236102.0
2017-10-03 10:30:00,64.62,64.67,64.59,64.64,115259.0,56.1365,56.1799,56.1104,56.1539,115259.0
2017-10-03 11:00:00,64.64,64.82,64.63,64.81,283522.0,56.1539,56.3103,56.1452,56.3016,283522.0
2017-10-03 11:30:00,64.82,64.87,64.76,64.78,133136.0,56.3103,56.3537,56.2581,56.2755,133136.0
2017-10-03 12:00:00,64.78,64.8,64.72,64.8,137955.0,56.2755,56.2929,56.2234,56.2929,137955.0
2017-10-03 12:30:00,64.79,64.86,64.78,64.84,23469.0,56.2842,56.345,56.2755,56.3276,23469.0
2017-10-03 13:00:00,64.85,64.87,64.81,64.83,14547.0,56.3363,56.3537,56.3016,56.3189,14547.0
2017-10-03 13:30:00,64.82,64.86,64.8,64.85,27221.0,56.3103,56.345,56.2929,56.3363,27221.0
2017-10-03 14:00:00,64.85,64.87,64.81,64.82,25011.0,56.3363,56.3537,56.3016,56.3103,25011.0
2017-10-03 14:30:00,64.81,64.84,64.78,64.84,59257.0,56.3016,56.3276,56.2755,56.3276,59257.0
2017-10-03 15:00:00,64.84,64.84,64.77,64.81,36442.0,56.3276,56.3276,56.2668,56.3016,36442.0
2017-10-03 15:30:00,64.81,64.96,64.8,64.95,190155.0,56.3016,56.4319,56.2929,56.4232,190155.0
2017-10-04 09:30:00,64.9,64.91,64.77,64.9,125964.0,56.3797,56.3884,56.2668,56.3797,125964.0
2017-10-04 10:00:00,64.9,64.93,64.81,64.82,78029.0,56.3797,56.4058,56.3016,56.3103,78029.0
2017-10-04 10:30:00,64.83,64.89,64.8,64.89,66700.0,56.3189,56.3711,56.2929,56.3711,66700.0
2017-10-04 11:00:00,64.89,64.94,64.84,64.94,27945.0,56.3711,56.4145,56.3276,56.4145,27945.0
2017-10-04 11:30:00,64.94,64.98,64.9,64.97,40397.0,56.4145,56.4492,56.3797,56.4406,40397.0
2017-10-04 12:00:00,64.98,65.07,64.95,65.05,66186.0,56.4492,56.5274,56.4232,56.5101,66186.0
2017-10-04 12:30:00,65.05,65.05,64.97,65.0,30706.0,56.5101,56.5101,56.4406,56.4666,30706.0
2017-10-04 13:00:00,65.0,65.02,64.95,64.97,49589.0,56.4666,56.484,56.4232,56.4406,49589.0
2017-10-04 13:30:00,64.97,64.98,64.79,64.89,472553.0,56.4406,56.4492,56.2842,56.3711,472553.0
2017-10-04 14:00:00,64.88,64.92,64.87,64.91,107220.0,56.3624,56.3971,56.3537,56.3884,107220.0
2017-10-04 14:30:00,64.91,64.93,64.88,64.92,92571.0,56.3884,56.4058,56.3624,56.3971,92571.0
2017-10-04 15:00:00,64.92,64.94,64.89,64.92,53179.0,56.3971,56.4145,56.3711,56.3971,53179.0
2017-10-04 15:30:00,64.92,64.93,64.86,64.87,198175.0,56.3971,56.4058,56.345,56.3537,198175.0
2017-10-05 09:30:00,65.1,65.24,65.09,65.13,156638.0,56.5535,56.6751,56.5448,56.5796,156638.0
2017-10-05 10:00:00,65.13,65.27,65.08,65.24,93516.0,56.5796,56.7012,56.5361,56.6751,93516.0
2017-10-05 10:30:00,65.23,65.38,65.18,65.37,67701.0,56.6664,56.7967,56.623,56.788,67701.0
2017-10-05 11:00:00,65.38,65.49,65.34,65.46,155336.0,56.7967,56.8923,56.762,56.8662,155336.0
2017-10-05 11:30:00,65.46,65.64,65.45,65.62,262952.0,56.8662,57.0226,56.8575,57.0052,262952.0
2017-10-05 12:00:00,65.62,65.73,65.55,65.68,45868.0,57.0052,57.1008,56.9444,57.0573,45868.0
2017-10-05 12:30:00,65.69,65.69,65.62,65.65,74616.0,57.066,57.066,57.0052,57.0313,74616.0
2017-10-05 13:00:00,65.65,65.7,65.6,65.65,196595.0,57.0313,57.0747,56.9879,57.0313,196595.0
2017-10-05 13:30:00,65.65,65.72,65.63,65.71,138874.0,57.0313,57.0921,57.0139,57.0834,138874.0
2017-10-05 14:00:00,65.72,65.74,65.7,65.71,167672.0,57.0921,57.1095,57.0747,57.0834,167672.0
2017-10-05 14:30:00,65.71,65.78,65.71,65.77,178422.0,57.0834,57.1442,57.0834,57.1355,178422.0
2017-10-05 15:00:00,65.77,65.81,65.76,65.79,357711.0,57.1355,57.1703,57.1268,57.1529,357711.0
2017-10-05 15:30:00,65.78,65.79,65.61,65.73,150875.0,57.1442,57.1529,56.9965,57.1008,150875.0
2017-10-06 09:30:00,65.02,65.18,64.9,65.11,308086.0,56.484,56.623,56.3797,56.5622,308086.0
2017-10-06 10:00:00,65.13,65.29,65.12,65.28,108545.0,56.5796,56.7185,56.5709,56.7099,108545.0
2017-10-06 10:30:00,65.27,65.27,65.01,65.09,125856.0,56.7012,56.7012,56.4753,56.5448,125856.0
2017-10-06 11:00:00,65.1,65.25,65.1,65.22,50866.0,56.5535,56.6838,56.5535,56.6577,50866.0
2017-10-06 11:30:00,65.21,65.25,65.18,65.24,24750.0,56.6491,56.6838,56.623,56.6751,24750.0
2017-10-06 12:00:00,65.22,65.22,65.14,65.18,126038.0,56.6577,56.6577,56.5882,56.623,126038.0
2017-10-06 12:30:00,65.18,65.27,65.18,65.25,24495.0,56.623,56.7012,56.623,56.6838,24495.0
2017-10-06 13:00:00,65.25,65.25,65.2,65.21,78147.0,56.6838,56.6838,56.6404,56.6491,78147.0
2017-10-06 13:30:00,65.2,65.26,65.18,65.25,39811.0,56.6404,56.6925,56.623,56.6838,39811.0
2017-10-06 14:00:00,65.24,65.29,65.24,65.29,15408.0,56.6751,56.7185,56.6751,56.7185,15408.0
2017-10-06 14:30:00,65.29,65.34,65.28,65.34,44896.0,56.7185,56.762,56.7099,56.762,44896.0
2017-10-06 15:00:00,65.34,65.35,65.25,65.28,19142.0,56.762,56.7707,56.6838,56.7099,19142.0
2017-10-06 15:30:00,65.27,65.31,65.25,65.28,60555.0,56.7012,56.7359,56.6838,56.7099,60555.0
2017-10-09 09:30:00,65.2,65.2,65.11,65.17,39328.0,56.6404,56.6404,56.5622,56.6143,39328.0
2017-10-09 10:00:00,65.17,65.18,65.11,65.17,76791.0,56.6143,56.623,56.5622,56.6143,76791.0
2017-10-09 10:30:00,65.17,65.18,65.12,65.17,89097.0,56.6143,56.623,56.5709,56.6143,89097.0
2017-10-09 11:00:00,65.16,65.27,65.16,65.27,55639.0,56.6056,56.7012,56.6056,56.7012,55639.0
2017-10-09 11:30:00,65.27,65.31,65.23,65.31,47264.0,56.7012,56.7359,56.6664,56.7359,47264.0
2017-10-09 12:00:00,65.31,65.33,65.27,65.29,23691.0,56.7359,56.7533,56.7012,56.7185,23691.0
2017-10-09 12:30:00,65.3,65.35,65.28,65.34,18124.0,56.7272,56.7707,56.7099,56.762,18124.0
2017-10-09 13:00:00,65.34,65.41,65.33,65.41,18480.0,56.762,56.8228,56.7533,56.8228,18480.0
2017-10-09 13:30:00,65.41,65.47,65.38,65.45,33218.0,56.8228,56.8749,56.7967,56.8575,33218.0
2017-10-09 14:00:00,65.46,65.5,65.42,65.42,31924.0,56.8662,56.901,56.8315,56.8315,31924.0
2017-10-09 14:30:00,65.43,65.43,65.36,65.36,26066.0,56.8402,56.8402,56.7794,56.7794,26066.0
2017-10-09 15:00:00,65.37,65.37,65.25,65.34,23602.0,56.788,56.788,56.6838,56.762,23602.0
2017-10-09 15:30:00,65.33,65.38,65.28,65.36,109039.0,56.7533,56.7967,56.7099,56.7794,109039.0
2017-10-10 09:30:00,65.62,65.91,65.6,65.83,251206.0,57.0052,57.2572,56.9879,57.1877,251206.0
2017-10-10 10:00:00,65.82,65.82,65.65,65.77,281897.0,57.179,57.179,57.0313,57.1355,281897.0
2017-10-10 10:30:00,65.76,65.88,65.73,65.86,157098.0,57.1268,57.2311,57.1008,57.2137,157098.0
2017-10-10 11:00:00,65.85,65.89,65.78,65.84,159183.0,57.205,57.2398,57.1442,57.1963,159183.0
2017-10-10 11:30:00,65.84,65.93,65.81,65.85,152518.0,57.1963,57.2745,57.1703,57.205,152518.0
2017-10-10 12:00:00,65.85,65.88,65.77,65.87,75331.0,57.205,57.2311,57.1355,57.2224,75331.0
2017-10-10 12:30:00,65.85,65.95,65.85,65.93,31540.0,57.205,57.2919,57.205,57.2745,31540.0
2017-10-10 13:00:00,65.94,65.97,65.88,65.92,66121.0,57.2832,57.3093,57.2311,57.2658,66121.0
2017-10-10 13:30:00,65.92,65.96,65.87,65.89,45377.0,57.2658,57.3006,57.2224,57.2398,45377.0
2017-10-10 14:00:00,65.89,65.92,65.88,65.92,32930.0,57.2398,57.2658,57.2311,57.2658,32930.0
2017-10-10 14:30:00,65.92,65.96,65.9,65.95,110805.0,57.2658,57.3006,57.2485,57.2919,110805.0
2017-10-10 15:00:00,65.95,66.01,65.94,65.95,74284.0,57.2919,57.344,57.2832,57.2919,74284.0
2017-10-10 15:30:00,65.96,66.0,65.95,66.0,54440.0,57.3006,57.3353,57.2919,57.3353,54440.0
2017-10-11 09:30:00,65.42,65.5,65.38,65.5,288851.0,56.8315,56.901,56.7967,56.901,288851.0
2017-10-11 10:00:00,65.49,65.6,65.48,65.56,118855.0,56.8923,56.9879,56.8836,56.9531,118855.0
2017-10-11 10:30:00,65.56,65.6,65.53,65.59,132447.0,56.9531,56.9879,56.927,56.9792,132447.0
2017-10-11 11:00:00,65.58,65.63,65.56,65.56,51724.0,56.9705,57.0139,56.9531,56.9531,51724.0
2017-10-11 11:30:00,65.56,65.59,65.52,65.55,60394.0,56.9531,56.9792,56.9184,56.9444,60394.0
2017-10-11 12:00:00,65.55,65.58,65.5,65.56,45251.0,56.9444,56.9705,56.901,56.9531,45251.0
2017-10-11 12:30:00,65.56,65.6,65.55,65.59,28182.0,56.9531,56.9879,56.9444,56.9792,28182.0
2017-10-11 13:00:00,65.6,65.65,65.59,65.62,95209.0,56.9879,57.0313,56.9792,57.0052,95209.0
2017-10-11 13:30:00,65.61,65.62,65.57,65.57,42434.0,56.9965,57.0052,56.9618,56.9618,42434.0
2017-10-11 14:00:00,65.57,65.72,65.57,65.65,65907.0,56.9618,57.0921,56.9618,57.0313,65907.0
2017-10-11 14:30:00,65.65,65.68,65.63,65.66,134611.0,57.0313,57.0573,57.0139,57.04,134611.0
2017-10-11 15:00:00,65.66,65.76,65.65,65.75,103195.0,57.04,57.1268,57.0313,57.1182,103195.0
2017-10-11 15:30:00,65.76,65.78,65.71,65.74,120879.0,57.1268,57.1442,57.0834,57.1095,120879.0
2017-10-12 09:30:00,65.7,65.7,65.51,65.57,151669.0,57.0747,57.0747,56.9097,56.9618,151669.0
2017-10-12 10:00:00,65.57,65.65,65.54,65.61,128086.0,56.9618,57.0313,56.9357,56.9965,128086.0
2017-10-12 10:30:00,65.61,65.64,65.54,65.54,129648.0,56.9965,57.0226,56.9357,56.9357,129648.0
2017-10-12 11:00:00,65.54,65.61,65.54,65.59,94695.0,56.9357,56.9965,56.9357,56.9792,94695.0
2017-10-12 11:30:00,65.59,65.62,65.58,65.59,40639.0,56.9792,57.0052,56.9705,56.9792,40639.0
2017-10-12 12:00:00,65.58,65.63,65.53,65.53,78118.0,56.9705,57.0139,56.927,56.927,78118.0
2017-10-12 12:30:00,65.53,65.56,65.42,65.42,46899.0,56.927,56.9531,56.8315,56.8315,46899.0
2017-10-12 13:00:00,65.42,65.48,65.37,65.46,76027.0,56.8315,56.8836,56.788,56.8662,76027.0
2017-10-12 13:30:00,65.45,65.45,65.39,65.42,39313.0,56.8575,56.8575,56.8054,56.8315,39313.0
2017-10-12 14:00:00,65.42,65.45,65.39,65.4,99655.0,56.8315,56.8575,56.8054,56.8141,99655.0
2017-10-12 14:30:00,65.4,65.41,65.27,65.31,139606.0,56.8141,56.8228,56.7012,56.7359,139606.0
2017-10-12 15:00:00,65.33,65.4,65.32,65.39,57406.0,56.7533,56.8141,56.7446,56.8054,57406.0
2017-10-12 15:30:00,65.39,65.4,65.28,65.37,128335.0,56.8054,56.8141,56.7099,56.788,128335.0
2017-10-13 09:30:00,65.82,65.84,65.67,65.77,182992.0,57.179,57.1963,57.0487,57.1355,182992.0
2017-10-13 10:00:00,65.78,65.9,65.77,65.9,178495.0,57.1442,57.2485,57.1355,57.2485,178495.0
2017-10-13 10:30:00,65.89,65.94,65.84,65.88,126678.0,57.2398,57.2832,57.1963,57.2311,126678.0
2017-10-13 11:00:00,65.89,65.94,65.83,65.91,80489.0,57.2398,57.2832,57.1877,57.2572,80489.0
2017-10-13 11:30:00,65.92,66.06,65.89,66.05,84297.0,57.2658,57.3875,57.2398,57.3788,84297.0
2017-10-13 12:00:00,66.05,66.05,65.93,65.96,24257.0,57.3788,57.3788,57.2745,57.3006,24257.0
2017-10-13 12:30:00,65.95,65.97,65.89,65.91,91964.0,57.2919,57.3093,57.2398,57.2572,91964.0
2017-10-13 13:00:00,65.91,65.96,65.89,65.96,50154.0,57.2572,57.3006,57.2398,57.3006,50154.0
2017-10-13 13:30:00,65.96,65.97,65.91,65.91,46342.0,57.3006,57.3093,57.2572,57.2572,46342.0
2017-10-13 14:00:00,65.9,65.91,65.86,65.9,63323.0,57.2485,57.2572,57.2137,57.2485,63323.0
2017-10-13 14:30:00,65.9,65.9,65.82,65.84,52109.0,57.2485,57.2485,57.179,57.1963,52109.0
2017-10-13 15:00:00,65.84,65.89,65.83,65.84,27421.0,57.1963,57.2398,57.1877,57.1963,27421.0
2017-10-13 15:30:00,65.84,65.85,65.75,65.82,97162.0,57.1963,57.205,57.1182,57.179,97162.0
2017-10-16 09:30:00,66.21,66.21,66.06,66.17,66851.0,57.5178,57.5178,57.3875,57.483,66851.0
2017-10-16 10:00:00,66.17,66.17,65.97,66.04,45769.0,57.483,57.483,57.3093,57.3701,45769.0
2017-10-16 10:30:00,66.02,66.1,66.0,66.06,65787.0,57.3527,57.4222,57.3353,57.3875,65787.0
2017-10-16 11:00:00,66.07,66.11,66.04,66.11,70233.0,57.3961,57.4309,57.3701,57.4309,70233.0
2017-10-16 11:30:00,66.11,66.14,66.09,66.13,70652.0,57.4309,57.457,57.4135,57.4483,70652.0
2017-10-16 12:00:00,66.13,66.14,66.04,66.08,14067.0,57.4483,57.457,57.3701,57.4048,14067.0
2017-10-16 12:30:00,66.08,66.17,66.07,66.14,12985.0,57.4048,57.483,57.3961,57.457,12985.0
2017-10-16 13:00:00,66.15,66.18,66.12,66.17,19873.0,57.4656,57.4917,57.4396,57.483,19873.0
2017-10-16 13:30:00,66.18,66.21,66.14,66.14,21871.0,57.4917,57.5178,57.457,57.457,21871.0
2017-10-16 14:00:00,66.13,66.17,66.1,66.14,51266.0,57.4483,57.483,57.4222,57.457,51266.0
2017-10-16 14:30:00,66.14,66.15,66.09,66.15,21935.0,57.457,57.4656,57.4135,57.4656,21935.0
2017-10-16 15:00:00,66.14,66.2,66.12,66.19,33379.0,57.457,57.5091,57.4396,57.5004,33379.0
2017-10-16 15:30:00,66.18,66.23,66.12,66.13,139535.0,57.4917,57.5351,57.4396,57.4483,139535.0
2017-10-17 09:30:00,66.03,66.15,65.9,65.93,377000.0,57.3614,57.4656,57.2485,57.2745,377000.0
2017-10-17 10:00:00,65.92,65.94,65.75,65.76,121618.0,57.2658,57.2832,57.1182,57.1268,121618.0
2017-10-17 10:30:00,65.76,65.8,65.64,65.71,140058.0,57.1268,57.1616,57.0226,57.0834,140058.0
2017-10-17 11:00:00,65.71,65.8,65.69,65.78,57155.0,57.0834,57.1616,57.066,57.1442,57155.0
2017-10-17 11:30:00,65.77,65.78,65.65,65.66,22627.0,57.1355,57.1442,57.0313,57.04,22627.0
2017-10-17 12:00:00,65.68,65.77,65.68,65.75,67321.0,57.0573,57.1355,57.0573,57.1182,67321.0
2017-10-17 12:30:00,65.77,65.8,65.74,65.77,38523.0,57.1355,57.1616,57.1095,57.1355,38523.0
2017-10-17 13:00:00,65.76,65.8,65.72,65.73,83313.0,57.1268,57.1616,57.0921,57.1008,83313.0
2017-10-17 13:30:00,65.73,65.75,65.71,65.71,13642.0,57.1008,57.1182,57.0834,57.0834,13642.0
2017-10-17 14:00:00,65.7,65.73,65.67,65.67,22871.0,57.0747,57.1008,57.0487,57.0487,22871.0
2017-10-17 14:30:00,65.67,65.68,65.61,65.61,83294.0,57.0487,57.0573,56.9965,56.9965,83294.0
2017-10-17 15:00:00,65.62,65.67,65.6,65.61,71280.0,57.0052,57.0487,56.9879,56.9965,71280.0
2017-10-17 15:30:00,65.62,65.64,65.54,65.56,237904.0,57.0052,57.0226,56.9357,56.9531,237904.0
2017-10-18 09:30:00,66.08,66.08,65.82,65.85,186592.0,57.4048,57.4048,57.179,57.205,186592.0
2017-10-18 10:00:00,65.84,65.93,65.79,65.91,62186.0,57.1963,57.2745,57.1529,57.2572,62186.0
2017-10-18 10:30:00,65.94,66.05,65.94,66.04,65721.0,57.2832,57.3788,57.2832,57.3701,65721.0
2017-10-18 11:00:00,66.04,66.05,65.96,65.99,55944.0,57.3701,57.3788,57.3006,57.3267,55944.0
2017-10-18 11:30:00,65.99,66.04,65.98,66.03,42499.0,57.3267,57.3701,57.318,57.3614,42499.0
2017-10-18 12:00:00,66.03,66.19,66.03,66.17,81245.0,57.3614,57.5004,57.3614,57.483,81245.0
2017-10-18 12:30:00,66.17,66.2,66.0,66.16,62757.0,57.483,57.5091,57.3353,57.4743,62757.0
2017-10-18 13:00:00,66.17,66.18,66.15,66.15,13055.0,57.483,57.4917,57.4656,57.4656,13055.0
2017-10-18 13:30:00,66.16,66.21,66.15,66.21,21857.0,57.4743,57.5178,57.4656,57.5178,21857.0
2017-10-18 14:00:00,66.21,66.28,66.2,66.28,97093.0,57.5178,57.5786,57.5091,57.5786,97093.0
2017-10-18 14:30:00,66.27,66.31,66.27,66.31,27320.0,57.5699,57.6046,57.5699,57.6046,27320.0
2017-10-18 15:00:00,66.31,66.35,66.3,66.33,50693.0,57.6046,57.6394,57.596,57.622,50693.0
2017-10-18 15:30:00,66.33,66.33,66.1,66.16,123229.0,57.622,57.622,57.4222,57.4743,123229.0
2017-10-19 09:30:00,65.05,65.07,64.61,64.67,173263.0,56.5101,56.5274,56.1278,56.1799,173263.0
2017-10-19 10:00:00,64.67,64.86,64.61,64.79,90705.0,56.1799,56.345,56.1278,56.2842,90705.0
2017-10-19 10:30:00,64.8,65.01,64.75,65.0,63747.0,56.2929,56.4753,56.2494,56.4666,63747.0
2017-10-19 11:00:00,65.0,65.05,64.92,64.93,57647.0,56.4666,56.5101,56.3971,56.4058,57647.0
2017-10-19 11:30:00,64.93,65.01,64.87,64.89,74281.0,56.4058,56.4753,56.3537,56.3711,74281.0
2017-10-19 12:00:00,64.89,64.91,64.81,64.88,67059.0,56.3711,56.3884,56.3016,56.3624,67059.0
2017-10-19 12:30:00,64.89,64.89,64.84,64.85,8440.0,56.3711,56.3711,56.3276,56.3363,8440.0
2017-10-19 13:00:00,64.86,64.94,64.86,64.94,14950.0,56.345,56.4145,56.345,56.4145,14950.0
2017-10-19 13:30:00,64.94,64.96,64.89,64.9,10013.0,56.4145,56.4319,56.3711,56.3797,10013.0
2017-10-19 14:00:00,64.9,64.93,64.89,64.92,15169.0,56.3797,56.4058,56.3711,56.3971,15169.0
2017-10-19 14:30:00,64.92,64.99,64.91,64.98,21614.0,56.3971,56.4579,56.3884,56.4492,21614.0
2017-10-19 15:00:00,64.99,65.02,64.97,64.99,56894.0,56.4579,56.484,56.4406,56.4579,56894.0
2017-10-19 15:30:00,64.99,65.02,64.95,65.01,108121.0,56.4579,56.484,56.4232,56.4753,108121.0
2017-10-20 09:30:00,65.69,65.72,65.44,65.47,230240.0,57.066,57.0921,56.8489,56.8749,230240.0
2017-10-20 10:00:00,65.48,65.54,65.47,65.51,142226.0,56.8836,56.9357,56.8749,56.9097,142226.0
2017-10-20 10:30:00,65.52,65.54,65.43,65.45,170376.0,56.9184,56.9357,56.8402,56.8575,170376.0
2017-10-20 11:00:00,65.46,65.54,65.42,65.53,88555.0,56.8662,56.9357,56.8315,56.927,88555.0
2017-10-20 11:30:00,65.53,65.55,65.47,65.48,26494.0,56.927,56.9444,56.8749,56.8836,26494.0
2017-10-20 12:00:00,65.48,65.61,65.47,65.57,24468.0,56.8836,56.9965,56.8749,56.9618,24468.0
2017-10-20 12:30:00,65.58,65.63,65.56,65.62,14354.0,56.9705,57.0139,56.9531,57.0052,14354.0
2017-10-20 13:00:00,65.62,65.63,65.57,65.58,39768.0,57.0052,57.0139,56.9618,56.9705,39768.0
2017-10-20 13:30:00,65.58,65.61,65.57,65.6,50593.0,56.9705,56.9965,56.9618,56.9879,50593.0
2017-10-20 14:00:00,65.6,65.62,65.54,65.58,75627.0,56.9879,57.0052,56.9357,56.9705,75627.0
2017-10-20 14:30:00,65.59,65.6,65.53,65.55,97833.0,56.9792,56.9879,56.927,56.9444,97833.0
2017-10-20 15:00:00,65.54,65.56,65.48,65.48,54292.0,56.9357,56.9531,56.8836,56.8836,54292.0
2017-10-20 15:30:00,65.49,65.51,65.41,65.5,72170.0,56.8923,56.9097,56.8228,56.901,72170.0
2017-10-23 09:30:00,65.5,65.5,65.12,65.17,82998.0,56.901,56.901,56.5709,56.6143,82998.0
2017-10-23 10:00:00,65.16,65.16,65.03,65.07,78355.0,56.6056,56.6056,56.4927,56.5274,78355.0
2017-10-23 10:30:00,65.07,65.09,65.0,65.03,76031.0,56.5274,56.5448,56.4666,56.4927,76031.0
2017-10-23 11:00:00,65.03,65.06,65.02,65.03,18039.0,56.4927,56.5187,56.484,56.4927,18039.0
2017-10-23 11:30:00,65.03,65.06,64.97,65.03,81436.0,56.4927,56.5187,56.4406,56.4927,81436.0
2017-10-23 12:00:00,65.03,65.06,65.0,65.06,26700.0,56.4927,56.5187,56.4666,56.5187,26700.0
2017-10-23 12:30:00,65.06,65.06,64.99,65.03,60169.0,56.5187,56.5187,56.4579,56.4927,60169.0
2017-10-23 13:00:00,65.03,65.09,65.03,65.08,17712.0,56.4927,56.5448,56.4927,56.5361,17712.0
2017-10-23 13:30:00,65.08,65.09,65.03,65.07,23374.0,56.5361,56.5448,56.4927,56.5274,23374.0
2017-10-23 14:00:00,65.08,65.09,65.0,65.03,31923.0,56.5361,56.5448,56.4666,56.4927,31923.0
2017-10-23 14:30:00,65.02,65.03,64.94,64.98,29556.0,56.484,56.4927,56.4145,56.4492,29556.0
2017-10-23 15:00:00,64.99,65.01,64.91,64.93,31947.0,56.4579,56.4753,56.3884,56.4058,31947.0
2017-10-23 15:30:00,64.93,64.96,64.86,64.86,83520.0,56.4058,56.4319,56.345,56.345,83520.0
2017-10-24 09:30:00,65.0,65.02,64.79,64.84,121404.0,56.4666,56.484,56.2842,56.3276,121404.0
2017-10-24 10:00:00,64.84,65.03,64.84,64.98,20602.0,56.3276,56.4927,56.3276,56.4492,20602.0
2017-10-24 10:30:00,64.97,65.04,64.95,64.98,50281.0,56.4406,56.5014,56.4232,56.4492,50281.0
2017-10-24 11:00:00,64.98,65.15,64.98,65.15,20359.0,56.4492,56.5969,56.4492,56.5969,20359.0
2017-10-24 11:30:00,65.16,65.28,65.15,65.22,95379.0,56.6056,56.7099,56.5969,56.6577,95379.0
2017-10-24 12:00:00,65.21,65.23,65.13,65.13,41469.0,56.6491,56.6664,56.5796,56.5796,41469.0
2017-10-24 12:30:00,65.13,65.13,64.96,64.98,24172.0,56.5796,56.5796,56.4319,56.4492,24172.0
2017-10-24 13:00:00,64.97,64.97,64.9,64.92,83280.0,56.4406,56.4406,56.3797,56.3971,83280.0
2017-10-24 13:30:00,64.92,65.03,64.92,65.01,29524.0,56.3971,56.4927,56.3971,56.4753,29524.0
2017-10-24 14:00:00,65.0,65.03,64.96,65.02,23140.0,56.4666,56.4927,56.4319,56.484,23140.0
2017-10-24 14:30:00,65.02,65.02,64.91,64.95,41309.0,56.484,56.484,56.3884,56.4232,41309.0
2017-10-24 15:00:00,64.95,64.99,64.84,64.85,78806.0,56.4232,56.4579,56.3276,56.3363,78806.0
2017-10-24 15:30:00,64.87,64.9,64.78,64.82,124686.0,56.3537,56.3797,56.2755,56.3103,124686.0
2017-10-25 09:30:00,65.26,65.36,65.07,65.07,141897.0,56.6925,56.7794,56.5274,56.5274,141897.0
2017-10-25 10:00:00,65.07,65.11,64.94,65.0,116769.0,56.5274,56.5622,56.4145,56.4666,116769.0
2017-10-25 10:30:00,64.99,65.0,64.66,64.66,131711.0,56.4579,56.4666,56.1713,56.1713,131711.0
2017-10-25 11:00:00,64.67,64.67,64.1,64.34,336742.0,56.1799,56.1799,55.6848,55.8933,336742.0
2017-10-25 11:30:00,64.34,64.42,64.23,64.27,210999.0,55.8933,55.9628,55.7977,55.8325,210999.0
2017-10-25 12:00:00,64.26,64.28,64.05,64.07,154693.0,55.8238,55.8411,55.6413,55.6587,154693.0
2017-10-25 12:30:00,64.06,64.45,64.03,64.42,143691.0,55.65,55.9888,55.624,55.9628,143691.0
2017-10-25 13:00:00,64.42,64.49,64.36,64.4,83727.0,55.9628,56.0236,55.9106,55.9454,83727.0
2017-10-25 13:30:00,64.4,64.52,64.4,64.47,73377.0,55.9454,56.0496,55.9454,56.0062,73377.0
2017-10-25 14:00:00,64.48,64.55,64.41,64.44,134066.0,56.0149,56.0757,55.9541,55.9801,134066.0
2017-10-25 14:30:00,64.41,64.41,64.28,64.35,109244.0,55.9541,55.9541,55.8411,55.902,109244.0
2017-10-25 15:00:00,64.36,64.63,64.33,64.63,71348.0,55.9106,56.1452,55.8846,56.1452,71348.0
2017-10-25 15:30:00,64.64,64.65,64.42,64.52,100549.0,56.1539,56.1626,55.9628,56.0496,100549.0
2017-10-26 09:30:00,64.59,64.71,64.44,64.58,280569.0,56.1104,56.2147,55.9801,56.1018,280569.0
2017-10-26 10:00:00,64.58,64.63,64.47,64.63,85750.0,56.1018,56.1452,56.0062,56.1452,85750.0
2017-10-26 10:30:00,64.63,64.85,64.62,64.76,178681.0,56.1452,56.3363,56.1365,56.2581,178681.0
2017-10-26 11:00:00,64.76,64.8,64.67,64.7,37953.0,56.2581,56.2929,56.1799,56.206,37953.0
2017-10-26 11:30:00,64.68,64.76,64.67,64.75,64065.0,56.1886,56.2581,56.1799,56.2494,64065.0
2017-10-26 12:00:00,64.76,64.78,64.69,64.7,44592.0,56.2581,56.2755,56.1973,56.206,44592.0
2017-10-26 12:30:00,64.69,64.71,64.61,64.67,24974.0,56.1973,56.2147,56.1278,56.1799,24974.0
2017-10-26 13:00:00,64.67,64.67,64.57,64.57,69540.0,56.1799,56.1799,56.0931,56.0931,69540.0
2017-10-26 13:30:00,64.57,64.59,64.5,64.59,90845.0,56.0931,56.1104,56.0323,56.1104,90845.0
2017-10-26 14:00:00,64.59,64.67,64.57,64.67,21300.0,56.1104,56.1799,56.0931,56.1799,21300.0
2017-10-26 14:30:00,64.64,64.65,64.56,64.58,36071.0,56.1539,56.1626,56.0844,56.1018,36071.0
2017-10-26 15:00:00,64.58,64.59,64.45,64.51,63103.0,56.1018,56.1104,55.9888,56.0409,63103.0
2017-10-26 15:30:00,64.51,64.52,64.3,64.32,338979.0,56.0409,56.0496,55.8585,55.8759,338979.0
2017-10-27 09:30:00,64.73,64.73,64.33,64.48,189560.0,56.2321,56.2321,55.8846,56.0149,189560.0
2017-10-27 10:00:00,64.49,64.82,64.47,64.78,223997.0,56.0236,56.3103,56.0062,56.2755,223997.0
2017-10-27 10:30:00,64.79,64.92,64.74,64.81,82699.0,56.2842,56.3971,56.2408,56.3016,82699.0
2017-10-27 11:00:00,64.81,64.94,64.77,64.93,61195.0,56.3016,56.4145,56.2668,56.4058,61195.0
2017-10-27 11:30:00,64.94,65.12,64.94,65.02,150680.0,56.4145,56.5709,56.4145,56.484,150680.0
2017-10-27 12:00:00,65.01,65.1,65.0,65.09,40421.0,56.4753,56.5535,56.4666,56.5448,40421.0
2017-10-27 12:30:00,65.09,65.15,65.0,65.0,46620.0,56.5448,56.5969,56.4666,56.4666,46620.0
2017-10-27 13:00:00,65.0,65.04,64.95,64.95,27176.0,56.4666,56.5014,56.4232,56.4232,27176.0
2017-10-27 13:30:00,64.95,65.05,64.95,65.04,74365.0,56.4232,56.5101,56.4232,56.5014,74365.0
2017-10-27 14:00:00,65.04,65.08,65.02,65.04,212000.0,56.5014,56.5361,56.484,56.5014,212000.0
2017-10-27 14:30:00,65.04,65.1,65.02,65.08,33376.0,56.5014,56.5535,56.484,56.5361,33376.0
2017-10-27 15:00:00,65.06,65.19,65.06,65.17,252522.0,56.5187,56.6317,56.5187,56.6143,252522.0
2017-10-27 15:30:00,65.17,65.21,65.1,65.17,160003.0,56.6143,56.6491,56.5535,56.6143,160003.0
2017-10-30 09:30:00,64.69,64.95,64.66,64.95,252687.0,56.1973,56.4232,56.1713,56.4232,252687.0
2017-10-30 10:00:00,64.95,64.98,64.79,64.8,61327.0,56.4232,56.4492,56.2842,56.2929,61327.0
2017-10-30 10:30:00,64.8,64.82,64.74,64.76,60104.0,56.2929,56.3103,56.2408,56.2581,60104.0
2017-10-30 11:00:00,64.76,64.79,64.55,64.56,112980.0,56.2581,56.2842,56.0757,56.0844,112980.0
2017-10-30 11:30:00,64.55,64.59,64.45,64.59,164837.0,56.0757,56.1104,55.9888,56.1104,164837.0
2017-10-30 12:00:00,64.58,64.58,64.35,64.52,102585.0,56.1018,56.1018,55.902,56.0496,102585.0
2017-10-30 12:30:00,64.52,64.58,64.49,64.53,78709.0,56.0496,56.1018,56.0236,56.0583,78709.0
2017-10-30 13:00:00,64.52,64.65,64.52,64.62,58989.0,56.0496,56.1626,56.0496,56.1365,58989.0
2017-10-30 13:30:00,64.62,64.63,64.52,64.53,140903.0,56.1365,56.1452,56.0496,56.0583,140903.0
2017-10-30 14:00:00,64.53,64.63,64.52,64.61,48269.0,56.0583,56.1452,56.0496,56.1278,48269.0
2017-10-30 14:30:00,64.6,64.62,64.56,64.6,21553.0,56.1191,56.1365,56.0844,56.1191,21553.0
2017-10-30 15:00:00,64.6,64.63,64.56,64.63,33675.0,56.1191,56.1452,56.0844,56.1452,33675.0
2017-10-30 15:30:00,64.63,64.71,64.6,64.66,385576.0,56.1452,56.2147,56.1191,56.1713,385576.0
2017-10-31 09:30:00,64.96,65.09,64.88,65.03,34080.0,56.4319,56.5448,56.3624,56.4927,34080.0
2017-10-31 10:00:00,65.03,65.04,64.96,65.0,114764.0,56.4927,56.5014,56.4319,56.4666,114764.0
2017-10-31 10:30:00,65.0,65.01,64.93,65.01,55095.0,56.4666,56.4753,56.4058,56.4753,55095.0
2017-10-31 11:00:00,65.0,65.12,65.0,65.11,42139.0,56.4666,56.5709,56.4666,56.5622,42139.0
2017-10-31 11:30:00,65.11,65.15,65.1,65.13,29261.0,56.5622,56.5969,56.5535,56.5796,29261.0
2017-10-31 12:00:00,65.12,65.16,65.09,65.09,35528.0,56.5709,56.6056,56.5448,56.5448,35528.0
2017-10-31 12:30:00,65.1,65.2,65.1,65.17,32519.0,56.5535,56.6404,56.5535,56.6143,32519.0
2017-10-31 13:00:00,65.17,65.18,65.11,65.16,20966.0,56.6143,56.623,56.5622,56.6056,20966.0
2017-10-31 13:30:00,65.16,65.2,65.12,65.19,13041.0,56.6056,56.6404,56.5709,56.6317,13041.0
2017-10-31 14:00:00,65.2,65.26,65.2,65.24,38551.0,56.6404,56.6925,56.6404,56.6751,38551.0
2017-10-31 14:30:00,65.24,65.25,65.17,65.21,29590.0,56.6751,56.6838,56.6143,56.6491,29590.0
2017-10-31 15:00:00,65.21,65.22,65.14,65.19,122657.0,56.6491,56.6577,56.5882,56.6317,122657.0
2017-10-31 15:30:00,65.19,65.31,65.16,65.3,239373.0,56.6317,56.7359,56.6056,56.7272,239373.0
2017-11-01 09:30:00,66.03,66.27,66.0,66.16,144130.0,57.3614,57.5699,57.3353,57.4743,144130.0
2017-11-01 10:00:00,66.17,66.21,66.07,66.19,134754.0,57.483,57.5178,57.3961,57.5004,134754.0
2017-11-01 10:30:00,66.2,66.21,66.03,66.03,75688.0,57.5091,57.5178,57.3614,57.3614,75688.0
2017-11-01 11:00:00,66.02,66.1,66.01,66.04,103161.0,57.3527,57.4222,57.344,57.3701,103161.0
2017-11-01 11:30:00,66.04,66.08,65.91,65.94,175081.0,57.3701,57.4048,57.2572,57.2832,175081.0
2017-11-01 12:00:00,65.95,65.97,65.91,65.94,62952.0,57.2919,57.3093,57.2572,57.2832,62952.0
2017-11-01 12:30:00,65.94,65.98,65.89,65.9,26766.0,57.2832,57.318,57.2398,57.2485,26766.0
2017-11-01 13:00:00,65.89,65.9,65.68,65.8,26926.0,57.2398,57.2485,57.0573,57.1616,26926.0
2017-11-01 13:30:00,65.84,65.89,65.75,65.87,39036.0,57.1963,57.2398,57.1182,57.2224,39036.0
2017-11-01 14:00:00,65.82,65.98,65.81,65.84,48538.0,57.179,57.318,57.1703,57.1963,48538.0
2017-11-01 14:30:00,65.83,65.9,65.79,65.83,109936.0,57.1877,57.2485,57.1529,57.1877,109936.0
2017-11-01 15:00:00,65.81,65.87,65.78,65.82,122810.0,57.1703,57.2224,57.1442,57.179,122810.0
2017-11-01 15:30:00,65.83,65.85,65.69,65.74,89242.0,57.1877,57.205,57.066,57.1095,89242.0
2017-11-02 09:30:00,66.02,66.15,65.89,66.09,147277.0,57.3527,57.4656,57.2398,57.4135,147277.0
2017-11-02 10:00:00,66.09,66.11,65.81,65.84,95926.0,57.4135,57.4309,57.1703,57.1963,95926.0
2017-11-02 10:30:00,65.83,65.89,65.76,65.8,53572.0,57.1877,57.2398,57.1268,57.1616,53572.0
2017-11-02 11:00:00,65.81,65.92,65.54,65.58,46148.0,57.1703,57.2658,56.9357,56.9705,46148.0
2017-11-02 11:30:00,65.57,65.66,65.53,65.66,36951.0,56.9618,57.04,56.927,57.04,36951.0
2017-11-02 12:00:00,65.66,65.8,65.65,65.8,54626.0,57.04,57.1616,57.0313,57.1616,54626.0
2017-11-02 12:30:00,65.78,65.88,65.7,65.85,60579.0,57.1442,57.2311,57.0747,57.205,60579.0
2017-11-02 13:00:00,65.85,65.9,65.8,65.8,428856.0,57.205,57.2485,57.1616,57.1616,428856.0
2017-11-02 13:30:00,65.79,65.84,65.73,65.76,61629.0,57.1529,57.1963,57.1008,57.1268,61629.0
2017-11-02 14:00:00,65.75,65.85,65.71,65.84,109332.0,57.1182,57.205,57.0834,57.1963,109332.0
2017-11-02 14:30:00,65.84,65.88,65.76,65.76,130787.0,57.1963,57.2311,57.1268,57.1268,130787.0
2017-11-02 15:00:00,65.77,65.82,65.76,65.82,125312.0,57.1355,57.179,57.1268,57.179,125312.0
2017-11-02 15:30:00,65.82,65.91,65.82,65.83,101303.0,57.179,57.2572,57.179,57.1877,101303.0
2017-11-03 09:30:00,65.92,65.96,65.74,65.84,93200.0,57.2658,57.3006,57.1095,57.1963,93200.0
2017-11-03 10:00:00,65.81,65.89,65.64,65.69,73676.0,57.1703,57.2398,57.0226,57.066,73676.0
2017-11-03 10:30:00,65.7,65.74,65.5,65.59,105993.0,57.0747,57.1095,56.901,56.9792,105993.0
2017-11-03 11:00:00,65.6,65.76,65.59,65.71,165586.0,56.9879,57.1268,56.9792,57.0834,165586.0
2017-11-03 11:30:00,65.71,65.84,65.67,65.84,78411.0,57.0834,57.1963,57.0487,57.1963,78411.0
2017-11-03 12:00:00,65.84,65.92,65.81,65.9,172790.0,57.1963,57.2658,57.1703,57.2485,172790.0
2017-11-03 12:30:00,65.91,65.93,65.89,65.91,26601.0,57.2572,57.2745,57.2398,57.2572,26601.0
2017-11-03 13:00:00,65.91,65.99,65.91,65.95,27261.0,57.2572,57.3267,57.2572,57.2919,27261.0
2017-11-03 13:30:00,65.96,66.01,65.93,66.01,47354.0,57.3006,57.344,57.2745,57.344,47354.0
2017-11-03 14:00:00,66.02,66.11,66.02,66.09,57629.0,57.3527,57.4309,57.3527,57.4135,57629.0
2017-11-03 14:30:00,66.09,66.1,65.99,66.0,46308.0,57.4135,57.4222,57.3267,57.3353,46308.0
2017-11-03 15:00:00,65.99,66.01,65.9,65.9,62301.0,57.3267,57.344,57.2485,57.2485,62301.0
2017-11-03 15:30:00,65.91,65.91,65.77,65.83,179605.0,57.2572,57.2572,57.1355,57.1877,179605.0
2017-11-06 09:30:00,66.19,66.65,66.18,66.63,204754.0,57.5004,57.9,57.4917,57.8826,204754.0
2017-11-06 10:00:00,66.64,66.66,66.53,66.59,102303.0,57.8913,57.9087,57.7958,57.8479,102303.0
2017-11-06 10:30:00,66.59,66.66,66.57,66.6,102401.0,57.8479,57.9087,57.8305,57.8566,102401.0
2017-11-06 11:00:00,66.59,66.67,66.55,66.66,55808.0,57.8479,57.9174,57.8131,57.9087,55808.0
2017-11-06 11:30:00,66.66,66.7,66.63,66.66,96997.0,57.9087,57.9434,57.8826,57.9087,96997.0
2017-11-06 12:00:00,66.67,66.77,66.67,66.75,34894.0,57.9174,58.0043,57.9174,57.9869,34894.0
2017-11-06 12:30:00,66.75,66.78,66.74,66.76,23038.0,57.9869,58.0129,57.9782,57.9956,23038.0
2017-11-06 13:00:00,66.75,66.8,66.72,66.79,38405.0,57.9869,58.0303,57.9608,58.0216,38405.0
2017-11-06 13:30:00,66.79,66.87,66.77,66.86,55843.0,58.0216,58.0911,58.0043,58.0824,55843.0
2017-11-06 14:00:00,66.86,66.88,66.83,66.85,19403.0,58.0824,58.0998,58.0564,58.0737,19403.0
2017-11-06 14:30:00,66.84,66.88,66.81,66.82,66773.0,58.0651,58.0998,58.039,58.0477,66773.0
2017-11-06 15:00:00,66.83,66.85,66.8,66.81,40523.0,58.0564,58.0737,58.0303,58.039,40523.0
2017-11-06 15:30:00,66.81,66.83,66.78,66.81,128708.0,58.039,58.0564,58.0129,58.039,128708.0
2017-11-07 09:30:00,67.42,67.45,67.29,67.3,209073.0,58.5689,58.595,58.456,58.4647,209073.0
2017-11-07 10:00:00,67.28,67.34,67.18,67.26,238289.0,58.4473,58.4994,58.3604,58.4299,238289.0
2017-11-07 10:30:00,67.26,67.29,67.08,67.13,49395.0,58.4299,58.456,58.2736,58.317,49395.0
2017-11-07 11:00:00,67.13,67.17,67.08,67.11,140941.0,58.317,58.3517,58.2736,58.2996,140941.0
2017-11-07 11:30:00,67.1,67.15,66.96,66.98,116251.0,58.2909,58.3344,58.1693,58.1867,116251.0
2017-11-07 12:00:00,66.98,67.11,66.97,67.11,80352.0,58.1867,58.2996,58.178,58.2996,80352.0
2017-11-07 12:30:00,67.11,67.19,67.1,67.13,57000.0,58.2996,58.3691,58.2909,58.317,57000.0
2017-11-07 13:00:00,67.13,67.14,67.03,67.06,57011.0,58.317,58.3257,58.2301,58.2562,57011.0
2017-11-07 13:30:00,67.07,67.15,67.06,67.09,62454.0,58.2649,58.3344,58.2562,58.2822,62454.0
2017-11-07 14:00:00,67.08,67.1,67.04,67.09,32162.0,58.2736,58.2909,58.2388,58.2822,32162.0
2017-11-07 14:30:00,67.08,67.11,67.05,67.06,43606.0,58.2736,58.2996,58.2475,58.2562,43606.0
2017-11-07 15:00:00,67.06,67.11,67.05,67.07,52972.0,58.2562,58.2996,58.2475,58.2649,52972.0
2017-11-07 15:30:00,67.07,67.14,66.98,67.06,462102.0,58.2649,58.3257,58.1867,58.2562,462102.0
2017-11-08 09:30:00,67.18,67.2,66.97,67.05,168938.0,58.3604,58.3778,58.178,58.2475,168938.0
2017-11-08 10:00:00,67.04,67.13,67.04,67.06,39900.0,58.2388,58.317,58.2388,58.2562,39900.0
2017-11-08 10:30:00,67.06,67.09,67.0,67.03,64927.0,58.2562,58.2822,58.2041,58.2301,64927.0
2017-11-08 11:00:00,67.04,67.11,67.03,67.07,50037.0,58.2388,58.2996,58.2301,58.2649,50037.0
2017-11-08 11:30:00,67.09,67.12,67.07,67.12,113293.0,58.2822,58.3083,58.2649,58.3083,113293.0
2017-11-08 12:00:00,67.12,67.16,67.06,67.16,75106.0,58.3083,58.3431,58.2562,58.3431,75106.0
2017-11-08 12:30:00,67.16,67.18,67.1,67.17,61610.0,58.3431,58.3604,58.2909,58.3517,61610.0
2017-11-08 13:00:00,67.17,67.22,67.16,67.18,26981.0,58.3517,58.3952,58.3431,58.3604,26981.0
2017-11-08 13:30:00,67.18,67.21,67.16,67.19,17642.0,58.3604,58.3865,58.3431,58.3691,17642.0
2017-11-08 14:00:00,67.19,67.25,67.17,67.21,24351.0,58.3691,58.4212,58.3517,58.3865,24351.0
2017-11-08 14:30:00,67.21,67.26,67.2,67.24,63170.0,58.3865,58.4299,58.3778,58.4125,63170.0
2017-11-08 15:00:00,67.25,67.25,67.18,67.19,76801.0,58.4212,58.4212,58.3604,58.3691,76801.0
2017-11-08 15:30:00,67.2,67.24,67.09,67.18,191526.0,58.3778,58.4125,58.2822,58.3604,191526.0
2017-11-09 09:30:00,67.19,67.19,66.81,66.96,275246.0,58.3691,58.3691,58.039,58.1693,275246.0
2017-11-09 10:00:00,66.97,67.17,66.96,67.05,155914.0,58.178,58.3517,58.1693,58.2475,155914.0
2017-11-09 10:30:00,67.06,67.07,66.98,67.01,144488.0,58.2562,58.2649,58.1867,58.2127,144488.0
2017-11-09 11:00:00,67.01,67.02,66.82,66.87,140746.0,58.2127,58.2214,58.0477,58.0911,140746.0
2017-11-09 11:30:00,66.87,66.88,66.76,66.8,108544.0,58.0911,58.0998,57.9956,58.0303,108544.0
2017-11-09 12:00:00,66.79,66.8,66.46,66.47,167789.0,58.0216,58.0303,57.7349,57.7436,167789.0
2017-11-09 12:30:00,66.46,66.58,66.37,66.58,334756.0,57.7349,57.8392,57.6568,57.8392,334756.0
2017-11-09 13:00:00,66.58,66.7,66.47,66.68,104984.0,57.8392,57.9434,57.7436,57.9261,104984.0
2017-11-09 13:30:00,66.68,66.76,66.66,66.7,72170.0,57.9261,57.9956,57.9087,57.9434,72170.0
2017-11-09 14:00:00,66.72,66.88,66.7,66.84,106971.0,57.9608,58.0998,57.9434,58.0651,106971.0
2017-11-09 14:30:00,66.85,66.9,66.79,66.83,105984.0,58.0737,58.1172,58.0216,58.0564,105984.0
2017-11-09 15:00:00,66.82,66.98,66.82,66.95,89944.0,58.0477,58.1867,58.0477,58.1606,89944.0
2017-11-09 15:30:00,66.96,67.12,66.95,67.07,103304.0,58.1693,58.3083,58.1606,58.2649,103304.0
2017-11-10 09:30:00,67.34,67.42,67.18,67.24,170208.0,58.4994,58.5689,58.3604,58.4125,170208.0
2017-11-10 10:00:00,67.23,67.34,67.15,67.31,186503.0,58.4039,58.4994,58.3344,58.4734,186503.0
2017-11-10 10:30:00,67.31,67.31,67.19,67.25,50855.0,58.4734,58.4734,58.3691,58.4212,50855.0
2017-11-10 11:00:00,67.25,67.27,67.09,67.19,240293.0,58.4212,58.4386,58.2822,58.3691,240293.0
2017-11-10 11:30:00,67.19,67.2,67.14,67.15,91008.0,58.3691,58.3778,58.3257,58.3344,91008.0
2017-11-10 12:00:00,67.14,67.2,67.12,67.17,32652.0,58.3257,58.3778,58.3083,58.3517,32652.0
2017-11-10 12:30:00,67.17,67.23,67.13,67.21,93324.0,58.3517,58.4039,58.317,58.3865,93324.0
2017-11-10 13:00:00,67.2,67.31,67.14,67.27,81158.0,58.3778,58.4734,58.3257,58.4386,81158.0
2017-11-10 13:30:00,67.27,67.29,67.22,67.25,27599.0,58.4386,58.456,58.3952,58.4212,27599.0
2017-11-10 14:00:00,67.25,67.33,67.25,67.29,33475.0,58.4212,58.4907,58.4212,58.456,33475.0
2017-11-10 14:30:00,67.3,67.32,67.26,67.3,45571.0,58.4647,58.482,58.4299,58.4647,45571.0
2017-11-10 15:00:00,67.31,67.36,67.3,67.35,33754.0,58.4734,58.5168,58.4647,58.5081,33754.0
2017-11-10 15:30:00,67.36,67.42,67.33,67.38,115422.0,58.5168,58.5689,58.4907,58.5342,115422.0
2017-11-13 09:30:00,67.36,67.39,67.11,67.29,225253.0,58.5168,58.5429,58.2996,58.456,225253.0
2017-11-13 10:00:00,67.3,67.46,67.3,67.45,118707.0,58.4647,58.6037,58.4647,58.595,118707.0
2017-11-13 10:30:00,67.45,67.49,67.33,67.4,77715.0,58.595,58.6297,58.4907,58.5515,77715.0
2017-11-13 11:00:00,67.39,67.51,67.37,67.48,32340.0,58.5429,58.6471,58.5255,58.621,32340.0
2017-11-13 11:30:00,67.49,67.59,67.46,67.54,61781.0,58.6297,58.7166,58.6037,58.6732,61781.0
2017-11-13 12:00:00,67.54,67.55,67.51,67.53,12329.0,58.6732,58.6818,58.6471,58.6645,12329.0
2017-11-13 12:30:00,67.53,67.54,67.48,67.52,36940.0,58.6645,58.6732,58.621,58.6558,36940.0
2017-11-13 13:00:00,67.51,67.53,67.48,67.5,32301.0,58.6471,58.6645,58.621,58.6384,32301.0
2017-11-13 13:30:00,67.47,67.52,67.47,67.51,14471.0,58.6124,58.6558,58.6124,58.6471,14471.0
2017-11-13 14:00:00,67.5,67.55,67.49,67.49,42004.0,58.6384,58.6818,58.6297,58.6297,42004.0
2017-11-13 14:30:00,67.49,67.53,67.46,67.47,52746.0,58.6297,58.6645,58.6037,58.6124,52746.0
2017-11-13 15:00:00,67.46,67.49,67.43,67.45,58005.0,58.6037,58.6297,58.5776,58.595,58005.0
2017-11-13 15:30:00,67.45,67.45,67.32,67.34,89094.0,58.595,58.595,58.482,58.4994,89094.0
2017-11-14 09:30:00,67.07,67.12,66.74,66.76,156716.0,58.2649,58.3083,57.9782,57.9956,156716.0
2017-11-14 10:00:00,66.76,66.76,66.62,66.66,77721.0,57.9956,57.9956,57.8739,57.9087,77721.0
2017-11-14 10:30:00,66.66,66.79,66.58,66.72,81939.0,57.9087,58.0216,57.8392,57.9608,81939.0
2017-11-14 11:00:00,66.7,66.76,66.64,66.67,82532.0,57.9434,57.9956,57.8913,57.9174,82532.0
2017-11-14 11:30:00,66.67,66.76,66.66,66.72,56713.0,57.9174,57.9956,57.9087,57.9608,56713.0
2017-11-14 12:00:00,66.72,66.74,66.52,66.52,71670.0,57.9608,57.9782,57.7871,57.7871,71670.0
2017-11-14 12:30:00,66.53,66.56,66.4,66.46,67985.0,57.7958,57.8218,57.6828,57.7349,67985.0
2017-11-14 13:00:00,66.43,66.48,66.39,66.42,73593.0,57.7089,57.7523,57.6741,57.7002,73593.0
2017-11-14 13:30:00,66.43,66.44,66.35,66.38,79324.0,57.7089,57.7176,57.6394,57.6655,79324.0
2017-11-14 14:00:00,66.38,66.41,66.35,66.41,76858.0,57.6655,57.6915,57.6394,57.6915,76858.0
2017-11-14 14:30:00,66.42,66.52,66.4,66.49,38203.0,57.7002,57.7871,57.6828,57.761,38203.0
2017-11-14 15:00:00,66.5,66.53,66.48,66.51,60531.0,57.7697,57.7958,57.7523,57.7784,60531.0
2017-11-14 15:30:00,66.51,66.58,66.47,66.54,200627.0,57.7784,57.8392,57.7436,57.8044,200627.0
2017-11-15 09:30:00,66.02,66.02,65.63,65.7,616587.0,57.3527,57.3527,57.0139,57.0747,616587.0
2017-11-15 10:00:00,65.69,66.05,65.67,66.04,200389.0,57.066,57.3788,57.0487,57.3701,200389.0
2017-11-15 10:30:00,66.04,66.2,66.03,66.18,165117.0,57.3701,57.5091,57.3614,57.4917,165117.0
2017-11-15 11:00:00,66.19,66.28,66.11,66.24,103764.0,57.5004,57.5786,57.4309,57.5438,103764.0
2017-11-15 11:30:00,66.24,66.28,66.18,66.28,160043.0,57.5438,57.5786,57.4917,57.5786,160043.0
2017-11-15 12:00:00,66.27,66.27,66.08,66.15,132241.0,57.5699,57.5699,57.4048,57.4656,132241.0
2017-11-15 12:30:00,66.16,66.22,66.1,66.14,83199.0,57.4743,57.5265,57.4222,57.457,83199.0
2017-11-15 13:00:00,66.13,66.13,66.04,66.1,81858.0,57.4483,57.4483,57.3701,57.4222,81858.0
2017-11-15 13:30:00,66.1,66.16,66.09,66.1,59962.0,57.4222,57.4743,57.4135,57.4222,59962.0
2017-11-15 14:00:00,66.1,66.1,66.01,66.04,68797.0,57.4222,57.4222,57.344,57.3701,68797.0
2017-11-15 14:30:00,66.05,66.11,66.02,66.09,83199.0,57.3788,57.4309,57.3527,57.4135,83199.0
2017-11-15 15:00:00,66.09,66.17,66.05,66.12,133431.0,57.4135,57.483,57.3788,57.4396,133431.0
2017-11-15 15:30:00,66.12,66.13,66.05,66.09,340737.0,57.4396,57.4483,57.3788,57.4135,340737.0
2017-11-16 09:30:00,66.97,67.38,66.9,67.36,562375.0,58.178,58.5342,58.1172,58.5168,562375.0
2017-11-16 10:00:00,67.36,67.57,67.36,67.51,252986.0,58.5168,58.6992,58.5168,58.6471,252986.0
2017-11-16 10:30:00,67.51,67.61,67.5,67.55,202020.0,58.6471,58.734,58.6384,58.6818,202020.0
2017-11-16 11:00:00,67.56,67.61,67.51,67.53,111528.0,58.6905,58.734,58.6471,58.6645,111528.0
2017-11-16 11:30:00,67.53,67.54,67.51,67.54,41255.0,58.6645,58.6732,58.6471,58.6732,41255.0
2017-11-16 12:00:00,67.53,67.6,67.52,67.6,34625.0,58.6645,58.7253,58.6558,58.7253,34625.0
2017-11-16 12:30:00,67.61,67.65,67.58,67.64,34993.0,58.734,58.7687,58.7079,58.76,34993.0
2017-11-16 13:00:00,67.64,67.74,67.64,67.66,65832.0,58.76,58.8469,58.76,58.7774,65832.0
2017-11-16 13:30:00,67.67,67.75,67.67,67.74,34737.0,58.7861,58.8556,58.7861,58.8469,34737.0
2017-11-16 14:00:00,67.75,67.8,67.73,67.77,43264.0,58.8556,58.899,58.8382,58.873,43264.0
2017-11-16 14:30:00,67.76,67.8,67.73,67.75,67609.0,58.8643,58.899,58.8382,58.8556,67609.0
2017-11-16 15:00:00,67.76,67.77,67.64,67.69,84773.0,58.8643,58.873,58.76,58.8035,84773.0
2017-11-16 15:30:00,67.69,67.69,67.5,67.52,204559.0,58.8035,58.8035,58.6384,58.6558,204559.0
2017-11-17 09:30:00,67.5,67.71,67.5,67.64,135399.0,58.6384,58.8208,58.6384,58.76,135399.0
2017-11-17 10:00:00,67.63,67.66,67.56,67.63,42804.0,58.7513,58.7774,58.6905,58.7513,42804.0
2017-11-17 10:30:00,67.61,67.68,67.57,67.67,44586.0,58.734,58.7948,58.6992,58.7861,44586.0
2017-11-17 11:00:00,67.67,67.69,67.59,67.66,55580.0,58.7861,58.8035,58.7166,58.7774,55580.0
2017-11-17 11:30:00,67.66,67.7,67.59,67.67,103187.0,58.7774,58.8122,58.7166,58.7861,103187.0
2017-11-17 12:00:00,67.69,67.74,67.65,67.73,75326.0,58.8035,58.8469,58.7687,58.8382,75326.0
2017-11-17 12:30:00,67.72,67.79,67.69,67.74,85266.0,58.8295,58.8903,58.8035,58.8469,85266.0
2017-11-17 13:00:00,67.75,67.77,67.73,67.75,81710.0,58.8556,58.873,58.8382,58.8556,81710.0
2017-11-17 13:30:00,67.75,67.78,67.72,67.73,60711.0,58.8556,58.8817,58.8295,58.8382,60711.0
2017-11-17 14:00:00,67.74,67.74,67.66,67.69,40575.0,58.8469,58.8469,58.7774,58.8035,40575.0
2017-11-17 14:30:00,67.69,67.71,67.67,67.69,52237.0,58.8035,58.8208,58.7861,58.8035,52237.0
2017-11-17 15:00:00,67.7,67.71,67.64,67.67,41533.0,58.8122,58.8208,58.76,58.7861,41533.0
2017-11-17 15:30:00,67.65,67.67,67.55,67.56,256721.0,58.7687,58.7861,58.6818,58.6905,256721.0
2017-11-20 09:30:00,68.11,68.23,68.06,68.23,127983.0,59.1683,59.2726,59.1249,59.2726,127983.0
2017-11-20 10:00:00,68.23,68.3,68.22,68.24,96884.0,59.2726,59.3334,59.2639,59.2813,96884.0
2017-11-20 10:30:00,68.25,68.35,68.24,68.35,99600.0,59.29,59.3768,59.2813,59.3768,99600.0
2017-11-20 11:00:00,68.35,68.43,68.35,68.42,127470.0,59.3768,59.4463,59.3768,59.4376,127470.0
2017-11-20 11:30:00,68.4,68.46,68.31,68.43,195596.0,59.4203,59.4724,59.3421,59.4463,195596.0
2017-11-20 12:00:00,68.43,68.49,68.29,68.34,82471.0,59.4463,59.4984,59.3247,59.3681,82471.0
2017-11-20 12:30:00,68.34,68.42,68.3,68.39,141429.0,59.3681,59.4376,59.3334,59.4116,141429.0
2017-11-20 13:00:00,68.39,68.44,68.37,68.41,116222.0,59.4116,59.455,59.3942,59.4289,116222.0
2017-11-20 13:30:00,68.41,68.48,68.39,68.46,71927.0,59.4289,59.4898,59.4116,59.4724,71927.0
2017-11-20 14:00:00,68.46,68.5,68.4,68.42,333443.0,59.4724,59.5071,59.4203,59.4376,333443.0
2017-11-20 14:30:00,68.42,68.48,68.4,68.44,47617.0,59.4376,59.4898,59.4203,59.455,47617.0
2017-11-20 15:00:00,68.44,68.51,68.39,68.42,82652.0,59.455,59.5158,59.4116,59.4376,82652.0
2017-11-20 15:30:00,68.42,68.46,68.38,68.38,162329.0,59.4376,59.4724,59.4029,59.4029,162329.0
2017-11-21 09:30:00,69.87,69.95,69.78,69.88,217441.0,60.6973,60.7668,60.6191,60.706,217441.0
2017-11-21 10:00:00,69.88,69.99,69.85,69.98,242338.0,60.706,60.8015,60.6799,60.7928,242338.0
2017-11-21 10:30:00,69.98,69.98,69.89,69.93,147398.0,60.7928,60.7928,60.7146,60.7494,147398.0
2017-11-21 11:00:00,69.92,70.04,69.92,70.03,197847.0,60.7407,60.845,60.7407,60.8363,197847.0
2017-11-21 11:30:00,70.02,70.14,70.01,70.09,196096.0,60.8276,60.9318,60.8189,60.8884,196096.0
2017-11-21 12:00:00,70.1,70.17,70.07,70.09,168195.0,60.8971,60.9579,60.871,60.8884,168195.0
2017-11-21 12:30:00,70.09,70.11,70.07,70.08,137950.0,60.8884,60.9058,60.871,60.8797,137950.0
2017-11-21 13:00:00,70.08,70.1,70.05,70.08,157750.0,60.8797,60.8971,60.8536,60.8797,157750.0
2017-11-21 13:30:00,70.08,70.11,70.05,70.06,163653.0,60.8797,60.9058,60.8536,60.8623,163653.0
2017-11-21 14:00:00,70.05,70.1,70.01,70.1,155346.0,60.8536,60.8971,60.8189,60.8971,155346.0
2017-11-21 14:30:00,70.09,70.1,70.05,70.07,131503.0,60.8884,60.8971,60.8536,60.871,131503.0
2017-11-21 15:00:00,70.07,70.08,69.94,70.02,87517.0,60.871,60.8797,60.7581,60.8276,87517.0
2017-11-21 15:30:00,70.01,70.02,69.93,69.95,136333.0,60.8189,60.8276,60.7494,60.7668,136333.0
2017-11-22 09:30:00,69.9,69.98,69.7,69.74,236011.0,60.7233,60.7928,60.5496,60.5843,236011.0
2017-11-22 10:00:00,69.76,69.83,69.73,69.73,109781.0,60.6017,60.6625,60.5757,60.5757,109781.0
2017-11-22 10:30:00,69.74,69.77,69.67,69.76,90429.0,60.5843,60.6104,60.5235,60.6017,90429.0
2017-11-22 11:00:00,69.76,69.77,69.67,69.67,81484.0,60.6017,60.6104,60.5235,60.5235,81484.0
2017-11-22 11:30:00,69.66,69.66,69.58,69.64,77127.0,60.5148,60.5148,60.4453,60.4975,77127.0
2017-11-22 12:00:00,69.64,69.66,69.61,69.65,40039.0,60.4975,60.5148,60.4714,60.5062,40039.0
2017-11-22 12:30:00,69.65,69.7,69.64,69.7,90405.0,60.5062,60.5496,60.4975,60.5496,90405.0
2017-11-22 13:00:00,69.7,69.79,69.66,69.78,97199.0,60.5496,60.6278,60.5148,60.6191,97199.0
2017-11-22 13:30:00,69.78,69.86,69.77,69.84,138183.0,60.6191,60.6886,60.6104,60.6712,138183.0
2017-11-22 14:00:00,69.84,69.94,69.83,69.91,120121.0,60.6712,60.7581,60.6625,60.732,120121.0
2017-11-22 14:30:00,69.91,69.98,69.9,69.94,160243.0,60.732,60.7928,60.7233,60.7581,160243.0
2017-11-22 15:00:00,69.93,69.93,69.87,69.92,63861.0,60.7494,60.7494,60.6973,60.7407,63861.0
2017-11-22 15:30:00,69.91,69.93,69.83,69.83,129305.0,60.732,60.7494,60.6625,60.6625,129305.0
2017-11-24 09:30:00,69.29,69.33,69.16,69.24,209522.0,60.1934,60.2282,60.0805,60.15,209522.0
2017-11-24 10:00:00,69.24,69.27,69.19,69.22,65785.0,60.15,60.176,60.1065,60.1326,65785.0
2017-11-24 10:30:00,69.23,69.37,69.22,69.31,140860.0,60.1413,60.2629,60.1326,60.2108,140860.0
2017-11-24 11:00:00,69.31,69.39,69.31,69.39,70020.0,60.2108,60.2803,60.2108,60.2803,70020.0
2017-11-24 11:30:00,69.39,69.45,69.37,69.44,75955.0,60.2803,60.3324,60.2629,60.3237,75955.0
2017-11-24 12:00:00,69.44,69.46,69.39,69.45,111571.0,60.3237,60.3411,60.2803,60.3324,111571.0
2017-11-24 12:30:00,69.45,69.46,69.35,69.44,462931.0,60.3324,60.3411,60.2455,60.3237,462931.0
2017-11-27 09:30:00,68.8,68.8,68.41,68.49,183065.0,59.7677,59.7677,59.4289,59.4984,183065.0
2017-11-27 10:00:00,68.49,68.63,68.47,68.55,120440.0,59.4984,59.6201,59.4811,59.5506,120440.0
2017-11-27 10:30:00,68.56,68.6,68.53,68.53,95568.0,59.5593,59.594,59.5332,59.5332,95568.0
2017-11-27 11:00:00,68.54,68.58,68.32,68.33,110386.0,59.5419,59.5766,59.3508,59.3594,110386.0
2017-11-27 11:30:00,68.32,68.4,68.29,68.32,92780.0,59.3508,59.4203,59.3247,59.3508,92780.0
2017-11-27 12:00:00,68.31,68.33,68.28,68.33,75256.0,59.3421,59.3594,59.316,59.3594,75256.0
2017-11-27 12:30:00,68.32,68.33,68.18,68.25,69740.0,59.3508,59.3594,59.2291,59.29,69740.0
2017-11-27 13:00:00,68.25,68.35,68.25,68.34,58037.0,59.29,59.3768,59.29,59.3681,58037.0
2017-11-27 13:30:00,68.34,68.34,68.28,68.33,84246.0,59.3681,59.3681,59.316,59.3594,84246.0
2017-11-27 14:00:00,68.32,68.33,68.22,68.23,65694.0,59.3508,59.3594,59.2639,59.2726,65694.0
2017-11-27 14:30:00,68.24,68.25,68.2,68.25,53629.0,59.2813,59.29,59.2465,59.29,53629.0
2017-11-27 15:00:00,68.24,68.25,68.19,68.21,91147.0,59.2813,59.29,59.2378,59.2552,91147.0
2017-11-27 15:30:00,68.21,68.22,68.14,68.14,78644.0,59.2552,59.2639,59.1944,59.1944,78644.0
2017-11-28 09:30:00,68.48,68.58,68.2,68.21,117619.0,59.4898,59.5766,59.2465,59.2552,117619.0
2017-11-28 10:00:00,68.2,68.37,68.17,68.37,85662.0,59.2465,59.3942,59.2205,59.3942,85662.0
2017-11-28 10:30:00,68.36,68.46,68.32,68.33,77230.0,59.3855,59.4724,59.3508,59.3594,77230.0
2017-11-28 11:00:00,68.34,68.45,68.33,68.43,65117.0,59.3681,59.4637,59.3594,59.4463,65117.0
2017-11-28 11:30:00,68.44,68.52,68.4,68.46,50221.0,59.455,59.5245,59.4203,59.4724,50221.0
2017-11-28 12:00:00,68.47,68.7,68.46,68.7,48199.0,59.4811,59.6809,59.4724,59.6809,48199.0
2017-11-28 12:30:00,68.7,68.74,68.63,68.74,137189.0,59.6809,59.7156,59.6201,59.7156,137189.0
2017-11-28 13:00:00,68.74,68.81,68.61,68.7,140860.0,59.7156,59.7764,59.6027,59.6809,140860.0
2017-11-28 13:30:00,68.69,68.71,68.47,68.48,47713.0,59.6722,59.6896,59.4811,59.4898,47713.0
2017-11-28 14:00:00,68.48,68.6,68.37,68.6,123921.0,59.4898,59.594,59.3942,59.594,123921.0
2017-11-28 14:30:00,68.6,68.68,68.59,68.66,81349.0,59.594,59.6635,59.5853,59.6461,81349.0
2017-11-28 15:00:00,68.65,68.77,68.63,68.67,121604.0,59.6374,59.7417,59.6201,59.6548,121604.0
2017-11-28 15:30:00,68.68,68.71,68.61,68.67,209051.0,59.6635,59.6896,59.6027,59.6548,209051.0
2017-11-29 09:30:00,68.0,68.02,67.38,67.45,270512.0,59.0728,59.0901,58.5342,58.595,270512.0
2017-11-29 10:00:00,67.45,67.48,66.89,67.07,298425.0,58.595,58.621,58.1085,58.2649,298425.0
2017-11-29 10:30:00,67.07,67.17,66.9,66.95,169568.0,58.2649,58.3517,58.1172,58.1606,169568.0
2017-11-29 11:00:00,66.95,66.96,66.64,66.8,256865.0,58.1606,58.1693,57.8913,58.0303,256865.0
2017-11-29 11:30:00,66.79,66.86,66.47,66.5,65346.0,58.0216,58.0824,57.7436,57.7697,65346.0
2017-11-29 12:00:00,66.5,66.85,66.32,66.83,64970.0,57.7697,58.0737,57.6133,58.0564,64970.0
2017-11-29 12:30:00,66.84,67.07,66.78,66.95,114284.0,58.0651,58.2649,58.0129,58.1606,114284.0
2017-11-29 13:00:00,66.96,67.13,66.94,67.1,44239.0,58.1693,58.317,58.1519,58.2909,44239.0
2017-11-29 13:30:00,67.1,67.13,66.92,66.97,47767.0,58.2909,58.317,58.1346,58.178,47767.0
2017-11-29 14:00:00,66.96,67.05,66.93,67.0,37815.0,58.1693,58.2475,58.1432,58.2041,37815.0
2017-11-29 14:30:00,66.99,67.01,66.88,66.94,82073.0,58.1954,58.2127,58.0998,58.1519,82073.0
2017-11-29 15:00:00,66.94,66.96,66.85,66.94,83893.0,58.1519,58.1693,58.0737,58.1519,83893.0
2017-11-29 15:30:00,66.95,67.05,66.91,66.93,228435.0,58.1606,58.2475,58.1259,58.1432,228435.0
2017-11-30 09:30:00,66.77,66.77,66.3,66.38,274701.0,58.0043,58.0043,57.596,57.6655,274701.0
2017-11-30 10:00:00,66.38,66.58,66.36,66.47,689658.0,57.6655,57.8392,57.6481,57.7436,689658.0
2017-11-30 10:30:00,66.47,66.59,66.44,66.53,102727.0,57.7436,57.8479,57.7176,57.7958,102727.0
2017-11-30 11:00:00,66.53,66.63,66.43,66.44,130826.0,57.7958,57.8826,57.7089,57.7176,130826.0
2017-11-30 11:30:00,66.44,66.48,66.36,66.39,101309.0,57.7176,57.7523,57.6481,57.6741,101309.0
2017-11-30 12:00:00,66.39,66.46,66.37,66.38,119381.0,57.6741,57.7349,57.6568,57.6655,119381.0
2017-11-30 12:30:00,66.36,66.38,66.23,66.34,102980.0,57.6481,57.6655,57.5351,57.6307,102980.0
2017-11-30 13:00:00,66.34,66.41,66.28,66.34,87861.0,57.6307,57.6915,57.5786,57.6307,87861.0
2017-11-30 13:30:00,66.35,66.37,66.26,66.36,80338.0,57.6394,57.6568,57.5612,57.6481,80338.0
2017-11-30 14:00:00,66.37,66.42,66.27,66.42,127189.0,57.6568,57.7002,57.5699,57.7002,127189.0
2017-11-30 14:30:00,66.42,66.42,66.32,66.38,184144.0,57.7002,57.7002,57.6133,57.6655,184144.0
2017-11-30 15:00:00,66.37,66.4,66.3,66.39,89929.0,57.6568,57.6828,57.596,57.6741,89929.0
2017-11-30 15:30:00,66.39,66.39,66.12,66.23,534923.0,57.6741,57.6741,57.4396,57.5351,534923.0
2017-12-01 09:30:00,65.58,66.0,65.24,65.35,500796.0,56.9705,57.3353,56.6751,56.7707,500796.0
2017-12-01 10:00:00,65.35,65.79,65.34,65.75,173723.0,56.7707,57.1529,56.762,57.1182,173723.0
2017-12-01 10:30:00,65.76,65.81,65.69,65.74,112569.0,57.1268,57.1703,57.066,57.1095,112569.0
2017-12-01 11:00:00,65.74,65.79,65.3,65.32,161228.0,57.1095,57.1529,56.7272,56.7446,161228.0
2017-12-01 11:30:00,65.3,65.41,64.87,65.02,353080.0,56.7272,56.8228,56.3537,56.484,353080.0
2017-12-01 12:00:00,65.05,65.43,65.02,65.2,156657.0,56.5101,56.8402,56.484,56.6404,156657.0
2017-12-01 12:30:00,65.22,65.41,65.1,65.35,102485.0,56.6577,56.8228,56.5535,56.7707,102485.0
2017-12-01 13:00:00,65.34,65.42,65.24,65.42,65549.0,56.762,56.8315,56.6751,56.8315,65549.0
2017-12-01 13:30:00,65.42,65.45,65.28,65.31,63660.0,56.8315,56.8575,56.7099,56.7359,63660.0
2017-12-01 14:00:00,65.3,65.46,65.26,65.45,54777.0,56.7272,56.8662,56.6925,56.8575,54777.0
2017-12-01 14:30:00,65.45,65.49,65.29,65.34,54707.0,56.8575,56.8923,56.7185,56.762,54707.0
2017-12-01 15:00:00,65.34,65.4,65.28,65.34,131801.0,56.762,56.8141,56.7099,56.762,131801.0
2017-12-01 15:30:00,65.33,65.44,65.31,65.32,309817.0,56.7533,56.8489,56.7359,56.7446,309817.0
2017-12-04 09:30:00,66.03,66.26,65.59,65.7,367861.0,57.3614,57.5612,56.9792,57.0747,367861.0
2017-12-04 10:00:00,65.72,65.73,65.32,65.5,243483.0,57.0921,57.1008,56.7446,56.901,243483.0
2017-12-04 10:30:00,65.49,65.49,65.02,65.12,184321.0,56.8923,56.8923,56.484,56.5709,184321.0
2017-12-04 11:00:00,65.13,65.43,65.08,65.37,159996.0,56.5796,56.8402,56.5361,56.788,159996.0
2017-12-04 11:30:00,65.37,65.45,65.29,65.44,134695.0,56.788,56.8575,56.7185,56.8489,134695.0
2017-12-04 12:00:00,65.44,65.55,65.41,65.43,109697.0,56.8489,56.9444,56.8228,56.8402,109697.0
2017-12-04 12:30:00,65.43,65.6,65.41,65.59,63719.0,56.8402,56.9879,56.8228,56.9792,63719.0
2017-12-04 13:00:00,65.58,65.71,65.58,65.69,192065.0,56.9705,57.0834,56.9705,57.066,192065.0
2017-12-04 13:30:00,65.69,65.7,65.59,65.64,77658.0,57.066,57.0747,56.9792,57.0226,77658.0
2017-12-04 14:00:00,65.63,65.63,65.46,65.46,45610.0,57.0139,57.0139,56.8662,56.8662,45610.0
2017-12-04 14:30:00,65.45,65.45,65.33,65.36,56571.0,56.8575,56.8575,56.7533,56.7794,56571.0
2017-12-04 15:00:00,65.34,65.35,65.25,65.27,69203.0,56.762,56.7707,56.6838,56.7012,69203.0
2017-12-04 15:30:00,65.25,65.27,64.98,65.05,323668.0,56.6838,56.7012,56.4492,56.5101,323668.0
2017-12-05 09:30:00,64.68,65.09,64.39,64.95,319788.0,56.1886,56.5448,55.9367,56.4232,319788.0
2017-12-05 10:00:00,64.95,65.17,64.94,65.09,244459.0,56.4232,56.6143,56.4145,56.5448,244459.0
2017-12-05 10:30:00,65.09,65.3,65.07,65.29,128559.0,56.5448,56.7272,56.5274,56.7185,128559.0
2017-12-05 11:00:00,65.29,65.36,65.26,65.31,61192.0,56.7185,56.7794,56.6925,56.7359,61192.0
2017-12-05 11:30:00,65.33,65.36,65.13,65.15,73723.0,56.7533,56.7794,56.5796,56.5969,73723.0
2017-12-05 12:00:00,65.14,65.18,65.06,65.16,76152.0,56.5882,56.623,56.5187,56.6056,76152.0
2017-12-05 12:30:00,65.16,65.2,64.96,64.98,53177.0,56.6056,56.6404,56.4319,56.4492,53177.0
2017-12-05 13:00:00,64.98,65.05,64.91,65.03,55867.0,56.4492,56.5101,56.3884,56.4927,55867.0
2017-12-05 13:30:00,65.04,65.08,64.99,65.02,38645.0,56.5014,56.5361,56.4579,56.484,38645.0
2017-12-05 14:00:00,65.02,65.04,64.85,64.86,36090.0,56.484,56.5014,56.3363,56.345,36090.0
2017-12-05 14:30:00,64.87,64.87,64.68,64.7,67279.0,56.3537,56.3537,56.1886,56.206,67279.0
2017-12-05 15:00:00,64.7,64.82,64.68,64.77,100174.0,56.206,56.3103,56.1886,56.2668,100174.0
2017-12-05 15:30:00,64.77,64.78,64.62,64.74,285993.0,56.2668,56.2755,56.1365,56.2408,285993.0
2017-12-06 09:30:00,63.27,63.7,63.17,63.51,535351.0,54.9637,55.3373,54.8769,55.1722,535351.0
2017-12-06 10:00:00,63.52,63.66,63.43,63.57,242816.0,55.1809,55.3025,55.1027,55.2244,242816.0
2017-12-06 10:30:00,63.58,63.65,63.46,63.65,217979.0,55.233,55.2939,55.1288,55.2939,217979.0
2017-12-06 11:00:00,63.65,63.66,63.43,63.45,199680.0,55.2939,55.3025,55.1027,55.1201,199680.0
2017-12-06 11:30:00,63.45,63.61,63.44,63.61,400989.0,55.1201,55.2591,55.1114,55.2591,400989.0
2017-12-06 12:00:00,63.61,63.67,63.53,63.54,72458.0,55.2591,55.3112,55.1896,55.1983,72458.0
2017-12-06 12:30:00,63.55,63.63,63.52,63.6,58888.0,55.207,55.2765,55.1809,55.2504,58888.0
2017-12-06 13:00:00,63.6,63.6,63.5,63.53,47575.0,55.2504,55.2504,55.1635,55.1896,47575.0
2017-12-06 13:30:00,63.53,63.75,63.52,63.74,79895.0,55.1896,55.3807,55.1809,55.372,79895.0
2017-12-06 14:00:00,63.75,63.89,63.74,63.89,125918.0,55.3807,55.5023,55.372,55.5023,125918.0
2017-12-06 14:30:00,63.88,63.89,63.83,63.86,92152.0,55.4937,55.5023,55.4502,55.4763,92152.0
2017-12-06 15:00:00,63.86,64.03,63.85,63.9,81907.0,55.4763,55.624,55.4676,55.511,81907.0
2017-12-06 15:30:00,63.9,63.93,63.85,63.89,178746.0,55.511,55.5371,55.4676,55.5023,178746.0
2017-12-07 09:30:00,63.94,64.14,63.83,64.12,231873.0,55.5458,55.7195,55.4502,55.7021,231873.0
2017-12-07 10:00:00,64.11,64.34,64.02,64.24,617938.0,55.6935,55.8933,55.6153,55.8064,617938.0
2017-12-07 10:30:00,64.23,64.35,64.23,64.34,196626.0,55.7977,55.902,55.7977,55.8933,196626.0
2017-12-07 11:00:00,64.34,64.37,64.19,64.33,81172.0,55.8933,55.9193,55.763,55.8846,81172.0
2017-12-07 11:30:00,64.34,64.45,64.33,64.44,77252.0,55.8933,55.9888,55.8846,55.9801,77252.0
2017-12-07 12:00:00,64.43,64.43,64.32,64.4,64667.0,55.9715,55.9715,55.8759,55.9454,64667.0
2017-12-07 12:30:00,64.39,64.47,64.39,64.43,112751.0,55.9367,56.0062,55.9367,55.9715,112751.0
2017-12-07 13:00:00,64.44,64.46,64.38,64.43,80698.0,55.9801,55.9975,55.928,55.9715,80698.0
2017-12-07 13:30:00,64.42,64.43,64.24,64.28,51026.0,55.9628,55.9715,55.8064,55.8411,51026.0
2017-12-07 14:00:00,64.28,64.3,64.23,64.23,69012.0,55.8411,55.8585,55.7977,55.7977,69012.0
2017-12-07 14:30:00,64.23,64.23,64.14,64.2,64693.0,55.7977,55.7977,55.7195,55.7716,64693.0
2017-12-07 15:00:00,64.2,64.26,64.17,64.24,74523.0,55.7716,55.8238,55.7456,55.8064,74523.0
2017-12-07 15:30:00,64.23,64.29,64.21,64.25,145982.0,55.7977,55.8498,55.7803,55.8151,145982.0
2017-12-08 09:30:00,65.58,65.79,65.54,65.6,298313.0,56.9705,57.1529,56.9357,56.9879,298313.0
2017-12-08 10:00:00,65.61,65.63,65.44,65.47,196240.0,56.9965,57.0139,56.8489,56.8749,196240.0
2017-12-08 10:30:00,65.48,65.49,65.39,65.46,212449.0,56.8836,56.8923,56.8054,56.8662,212449.0
2017-12-08 11:00:00,65.47,65.58,65.43,65.46,101559.0,56.8749,56.9705,56.8402,56.8662,101559.0
2017-12-08 11:30:00,65.46,65.49,65.37,65.47,80596.0,56.8662,56.8923,56.788,56.8749,80596.0
2017-12-08 12:00:00,65.47,65.56,65.47,65.54,60921.0,56.8749,56.9531,56.8749,56.9357,60921.0
2017-12-08 12:30:00,65.55,65.56,65.5,65.51,45136.0,56.9444,56.9531,56.901,56.9097,45136.0
2017-12-08 13:00:00,65.52,65.59,65.52,65.57,23865.0,56.9184,56.9792,56.9184,56.9618,23865.0
2017-12-08 13:30:00,65.57,65.6,65.56,65.58,51285.0,56.9618,56.9879,56.9531,56.9705,51285.0
2017-12-08 14:00:00,65.58,65.59,65.45,65.52,70823.0,56.9705,56.9792,56.8575,56.9184,70823.0
2017-12-08 14:30:00,65.52,65.52,65.43,65.46,87798.0,56.9184,56.9184,56.8402,56.8662,87798.0
2017-12-08 15:00:00,65.47,65.54,65.45,65.52,32465.0,56.8749,56.9357,56.8575,56.9184,32465.0
2017-12-08 15:30:00,65.52,65.53,65.45,65.5,116228.0,56.9184,56.927,56.8575,56.901,116228.0
2017-12-11 09:30:00,66.01,66.35,66.01,66.35,123262.0,57.344,57.6394,57.344,57.6394,123262.0
2017-12-11 10:00:00,66.35,66.39,66.22,66.27,146271.0,57.6394,57.6741,57.5265,57.5699,146271.0
2017-12-11 10:30:00,66.27,66.33,66.24,66.25,79715.0,57.5699,57.622,57.5438,57.5525,79715.0
2017-12-11 11:00:00,66.25,66.26,66.16,66.2,82491.0,57.5525,57.5612,57.4743,57.5091,82491.0
2017-12-11 11:30:00,66.2,66.28,66.17,66.25,71223.0,57.5091,57.5786,57.483,57.5525,71223.0
2017-12-11 12:00:00,66.26,66.34,66.26,66.31,83355.0,57.5612,57.6307,57.5612,57.6046,83355.0
2017-12-11 12:30:00,66.31,66.39,66.31,66.39,39275.0,57.6046,57.6741,57.6046,57.6741,39275.0
2017-12-11 13:00:00,66.39,66.4,66.33,66.33,109757.0,57.6741,57.6828,57.622,57.622,109757.0
2017-12-11 13:30:00,66.34,66.4,66.33,66.38,74589.0,57.6307,57.6828,57.622,57.6655,74589.0
2017-12-11 14:00:00,66.38,66.39,66.31,66.36,54183.0,57.6655,57.6741,57.6046,57.6481,54183.0
2017-12-11 14:30:00,66.37,66.37,66.3,66.34,53521.0,57.6568,57.6568,57.596,57.6307,53521.0
2017-12-11 15:00:00,66.35,66.36,66.32,66.33,54998.0,57.6394,57.6481,57.6133,57.622,54998.0
2017-12-11 15:30:00,66.34,66.38,66.26,66.29,165089.0,57.6307,57.6655,57.5612,57.5873,165089.0
2017-12-12 09:30:00,65.55,65.55,65.3,65.38,153285.0,56.9444,56.9444,56.7272,56.7967,153285.0
2017-12-12 10:00:00,65.41,65.45,65.31,65.32,37425.0,56.8228,56.8575,56.7359,56.7446,37425.0
2017-12-12 10:30:00,65.31,65.33,65.24,65.3,86550.0,56.7359,56.7533,56.6751,56.7272,86550.0
2017-12-12 11:00:00,65.31,65.34,65.26,65.32,54194.0,56.7359,56.762,56.6925,56.7446,54194.0
2017-12-12 11:30:00,65.33,65.35,65.24,65.3,128406.0,56.7533,56.7707,56.6751,56.7272,128406.0
2017-12-12 12:00:00,65.29,65.31,65.24,65.3,53530.0,56.7185,56.7359,56.6751,56.7272,53530.0
2017-12-12 12:30:00,65.3,65.3,65.15,65.22,62844.0,56.7272,56.7272,56.5969,56.6577,62844.0
2017-12-12 13:00:00,65.23,65.29,65.21,65.27,77643.0,56.6664,56.7185,56.6491,56.7012,77643.0
2017-12-12 13:30:00,65.26,65.28,65.17,65.2,24595.0,56.6925,56.7099,56.6143,56.6404,24595.0
2017-12-12 14:00:00,65.17,65.27,65.16,65.26,56830.0,56.6143,56.7012,56.6056,56.6925,56830.0
2017-12-12 14:30:00,65.27,65.39,65.27,65.36,245941.0,56.7012,56.8054,56.7012,56.7794,245941.0
2017-12-12 15:00:00,65.37,65.4,65.34,65.37,137038.0,56.788,56.8141,56.762,56.788,137038.0
2017-12-12 15:30:00,65.38,65.41,65.33,65.36,123573.0,56.7967,56.8228,56.7533,56.7794,123573.0
2017-12-13 09:30:00,66.08,66.34,66.08,66.3,644056.0,57.4048,57.6307,57.4048,57.596,644056.0
2017-12-13 10:00:00,66.29,66.31,66.21,66.31,141098.0,57.5873,57.6046,57.5178,57.6046,141098.0
2017-12-13 10:30:00,66.29,66.5,66.27,66.47,118923.0,57.5873,57.7697,57.5699,57.7436,118923.0
2017-12-13 11:00:00,66.48,66.53,66.32,66.32,139992.0,57.7523,57.7958,57.6133,57.6133,139992.0
2017-12-13 11:30:00,66.33,66.44,66.33,66.41,85724.0,57.622,57.7176,57.622,57.6915,85724.0
2017-12-13 12:00:00,66.4,66.43,66.3,66.4,37149.0,57.6828,57.7089,57.596,57.6828,37149.0
2017-12-13 12:30:00,66.43,66.43,66.27,66.36,71746.0,57.7089,57.7089,57.5699,57.6481,71746.0
2017-12-13 13:00:00,66.36,66.44,66.35,66.41,387682.0,57.6481,57.7176,57.6394,57.6915,387682.0
2017-12-13 13:30:00,66.41,66.43,66.33,66.34,349293.0,57.6915,57.7089,57.622,57.6307,349293.0
2017-12-13 14:00:00,66.38,66.69,66.38,66.49,186560.0,57.6655,57.9348,57.6655,57.761,186560.0
2017-12-13 14:30:00,66.48,66.73,66.48,66.72,110335.0,57.7523,57.9695,57.7523,57.9608,110335.0
2017-12-13 15:00:00,66.73,66.73,66.61,66.63,117579.0,57.9695,57.9695,57.8653,57.8826,117579.0
2017-12-13 15:30:00,66.62,66.71,66.57,66.58,245859.0,57.8739,57.9521,57.8305,57.8392,245859.0
2017-12-14 09:30:00,66.17,66.17,65.87,65.95,167600.0,57.483,57.483,57.2224,57.2919,167600.0
2017-12-14 10:00:00,65.94,66.01,65.84,65.98,117906.0,57.2832,57.344,57.1963,57.318,117906.0
2017-12-14 10:30:00,65.98,66.15,65.96,66.1,64187.0,57.318,57.4656,57.3006,57.4222,64187.0
2017-12-14 11:00:00,66.11,66.14,65.86,65.93,145660.0,57.4309,57.457,57.2137,57.2745,145660.0
2017-12-14 11:30:00,65.92,65.97,65.85,65.85,85553.0,57.2658,57.3093,57.205,57.205,85553.0
2017-12-14 12:00:00,65.84,65.92,65.82,65.86,88343.0,57.1963,57.2658,57.179,57.2137,88343.0
2017-12-14 12:30:00,65.86,65.91,65.84,65.88,162324.0,57.2137,57.2572,57.1963,57.2311,162324.0
2017-12-14 13:00:00,65.88,65.89,65.8,65.88,193329.0,57.2311,57.2398,57.1616,57.2311,193329.0
2017-12-14 13:30:00,65.88,65.9,65.82,65.83,124247.0,57.2311,57.2485,57.179,57.1877,124247.0
2017-12-14 14:00:00,65.82,65.89,65.73,65.73,74061.0,57.179,57.2398,57.1008,57.1008,74061.0
2017-12-14 14:30:00,65.73,65.85,65.72,65.84,62613.0,57.1008,57.205,57.0921,57.1963,62613.0
2017-12-14 15:00:00,65.84,65.85,65.78,65.8,72380.0,57.1963,57.205,57.1442,57.1616,72380.0
2017-12-14 15:30:00,65.8,65.87,65.73,65.73,208871.0,57.1616,57.2224,57.1008,57.1008,208871.0
2017-12-15 09:30:00,65.46,65.49,65.04,65.13,207903.0,56.8662,56.8923,56.5014,56.5796,207903.0
2017-12-15 10:00:00,65.13,65.33,65.09,65.24,233746.0,56.5796,56.7533,56.5448,56.6751,233746.0
2017-12-15 10:30:00,65.24,65.27,65.13,65.24,147803.0,56.6751,56.7012,56.5796,56.6751,147803.0
2017-12-15 11:00:00,65.25,65.43,65.24,65.42,181749.0,56.6838,56.8402,56.6751,56.8315,181749.0
2017-12-15 11:30:00,65.4,65.5,65.4,65.44,643487.0,56.8141,56.901,56.8141,56.8489,643487.0
2017-12-15 12:00:00,65.44,65.49,65.42,65.43,88986.0,56.8489,56.8923,56.8315,56.8402,88986.0
2017-12-15 12:30:00,65.43,65.52,65.43,65.51,232510.0,56.8402,56.9184,56.8402,56.9097,232510.0
2017-12-15 13:00:00,65.51,65.54,65.47,65.51,159104.0,56.9097,56.9357,56.8749,56.9097,159104.0
2017-12-15 13:30:00,65.51,65.57,65.5,65.57,249549.0,56.9097,56.9618,56.901,56.9618,249549.0
2017-12-15 14:00:00,65.57,65.61,65.54,65.58,171344.0,56.9618,56.9965,56.9357,56.9705,171344.0
2017-12-15 14:30:00,65.59,65.64,65.59,65.64,152428.0,56.9792,57.0226,56.9792,57.0226,152428.0
2017-12-15 15:00:00,65.64,65.75,65.63,65.75,218535.0,57.0226,57.1182,57.0139,57.1182,218535.0
2017-12-15 15:30:00,65.75,65.76,65.53,65.6,1150175.0,57.1182,57.1268,56.927,56.9879,1150175.0
2017-12-18 09:30:00,66.07,66.15,66.0,66.09,224081.0,57.3961,57.4656,57.3353,57.4135,224081.0
2017-12-18 10:00:00,66.09,66.22,66.05,66.22,136428.0,57.4135,57.5265,57.3788,57.5265,136428.0
2017-12-18 10:30:00,66.21,66.33,66.2,66.32,120771.0,57.5178,57.622,57.5091,57.6133,120771.0
2017-12-18 11:00:00,66.31,66.39,66.27,66.35,102727.0,57.6046,57.6741,57.5699,57.6394,102727.0
2017-12-18 11:30:00,66.36,66.42,66.33,66.39,140876.0,57.6481,57.7002,57.622,57.6741,140876.0
2017-12-18 12:00:00,66.4,66.43,66.32,66.35,75320.0,57.6828,57.7089,57.6133,57.6394,75320.0
2017-12-18 12:30:00,66.34,66.38,66.32,66.33,114975.0,57.6307,57.6655,57.6133,57.622,114975.0
2017-12-18 13:00:00,66.33,66.36,66.29,66.33,56210.0,57.622,57.6481,57.5873,57.622,56210.0
2017-12-18 13:30:00,66.33,66.33,66.26,66.3,74774.0,57.622,57.622,57.5612,57.596,74774.0
2017-12-18 14:00:00,66.29,66.32,66.26,66.28,68982.0,57.5873,57.6133,57.5612,57.5786,68982.0
2017-12-18 14:30:00,66.28,66.35,66.27,66.34,88752.0,57.5786,57.6394,57.5699,57.6307,88752.0
2017-12-18 15:00:00,66.34,66.37,66.31,66.32,84043.0,57.6307,57.6568,57.6046,57.6133,84043.0
2017-12-18 15:30:00,66.31,66.35,66.21,66.26,153938.0,57.6046,57.6394,57.5178,57.5612,153938.0
2017-12-19 09:30:00,65.59,65.67,65.23,65.27,231629.0,57.7191,57.7895,57.4023,57.4375,231629.0
2017-12-19 10:00:00,65.25,65.42,65.22,65.27,118696.0,57.4199,57.5695,57.3935,57.4375,118696.0
2017-12-19 10:30:00,65.27,65.34,65.23,65.29,121834.0,57.4375,57.4991,57.4023,57.4551,121834.0
2017-12-19 11:00:00,65.28,65.34,65.22,65.31,217395.0,57.4463,57.4991,57.3935,57.4727,217395.0
2017-12-19 11:30:00,65.31,65.32,65.1,65.11,166313.0,57.4727,57.4815,57.2879,57.2967,166313.0
2017-12-19 12:00:00,65.1,65.19,65.09,65.12,109190.0,57.2879,57.3671,57.2791,57.3055,109190.0
2017-12-19 12:30:00,65.12,65.2,65.11,65.2,119976.0,57.3055,57.3759,57.2967,57.3759,119976.0
2017-12-19 13:00:00,65.2,65.25,65.19,65.24,16970.0,57.3759,57.4199,57.3671,57.4111,16970.0
2017-12-19 13:30:00,65.24,65.3,65.24,65.27,41808.0,57.4111,57.4639,57.4111,57.4375,41808.0
2017-12-19 14:00:00,65.28,65.31,65.2,65.3,163523.0,57.4463,57.4727,57.3759,57.4639,163523.0
2017-12-19 14:30:00,65.3,65.3,65.2,65.23,123644.0,57.4639,57.4639,57.3759,57.4023,123644.0
2017-12-19 15:00:00,65.23,65.24,65.14,65.19,67472.0,57.4023,57.4111,57.3231,57.3671,67472.0
2017-12-19 15:30:00,65.21,65.25,65.13,65.15,211883.0,57.3847,57.4199,57.3143,57.3319,211883.0
2017-12-20 09:30:00,65.31,65.38,65.0,65.1,331791.0,57.4727,57.5343,57.1999,57.2879,331791.0
2017-12-20 10:00:00,65.13,65.14,65.02,65.04,87298.0,57.3143,57.3231,57.2175,57.2351,87298.0
2017-12-20 10:30:00,65.04,65.09,64.98,65.0,80458.0,57.2351,57.2791,57.1823,57.1999,80458.0
2017-12-20 11:00:00,65.04,65.07,64.99,65.07,77510.0,57.2351,57.2615,57.1911,57.2615,77510.0
2017-12-20 11:30:00,65.08,65.12,65.07,65.1,121545.0,57.2703,57.3055,57.2615,57.2879,121545.0
2017-12-20 12:00:00,65.11,65.17,65.1,65.16,26169.0,57.2967,57.3495,57.2879,57.3407,26169.0
2017-12-20 12:30:00,65.16,65.18,65.11,65.16,39134.0,57.3407,57.3583,57.2967,57.3407,39134.0
2017-12-20 13:00:00,65.16,65.22,65.15,65.19,170422.0,57.3407,57.3935,57.3319,57.3671,170422.0
2017-12-20 13:30:00,65.18,65.21,65.16,65.19,88309.0,57.3583,57.3847,57.3407,57.3671,88309.0
2017-12-20 14:00:00,65.19,65.23,65.16,65.18,42934.0,57.3671,57.4023,57.3407,57.3583,42934.0
2017-12-20 14:30:00,65.18,65.19,65.11,65.14,22867.0,57.3583,57.3671,57.2967,57.3231,22867.0
2017-12-20 15:00:00,65.14,65.17,65.09,65.14,40420.0,57.3231,57.3495,57.2791,57.3231,40420.0
2017-12-20 15:30:00,65.15,65.2,65.06,65.09,140403.0,57.3319,57.3759,57.2527,57.2791,140403.0
2017-12-21 09:30:00,65.71,66.24,65.71,66.15,307559.0,57.8247,58.2911,57.8247,58.2119,307559.0
2017-12-21 10:00:00,66.17,66.26,66.1,66.24,90441.0,58.2295,58.3087,58.1679,58.2911,90441.0
2017-12-21 10:30:00,66.24,66.33,66.2,66.21,85716.0,58.2911,58.3703,58.2559,58.2647,85716.0
2017-12-21 11:00:00,66.21,66.34,66.15,66.31,367917.0,58.2647,58.3791,58.2119,58.3527,367917.0
2017-12-21 11:30:00,66.31,66.38,66.3,66.34,132813.0,58.3527,58.4143,58.3439,58.3791,132813.0
2017-12-21 12:00:00,66.33,66.43,66.26,66.42,88236.0,58.3703,58.4583,58.3087,58.4495,88236.0
2017-12-21 12:30:00,66.42,66.45,66.29,66.34,47942.0,58.4495,58.4759,58.3351,58.3791,47942.0
2017-12-21 13:00:00,66.33,66.41,66.32,66.41,15597.0,58.3703,58.4407,58.3615,58.4407,15597.0
2017-12-21 13:30:00,66.41,66.43,66.38,66.4,54491.0,58.4407,58.4583,58.4143,58.4319,54491.0
2017-12-21 14:00:00,66.39,66.39,66.3,66.32,29221.0,58.4231,58.4231,58.3439,58.3615,29221.0
2017-12-21 14:30:00,66.33,66.39,66.3,66.38,49002.0,58.3703,58.4231,58.3439,58.4143,49002.0
2017-12-21 15:00:00,66.37,66.39,66.27,66.33,54288.0,58.4055,58.4231,58.3175,58.3703,54288.0
2017-12-21 15:30:00,66.33,66.35,66.22,66.28,168945.0,58.3703,58.3879,58.2735,58.3263,168945.0
2017-12-22 09:30:00,66.42,66.54,66.29,66.53,193168.0,58.4495,58.5551,58.3351,58.5463,193168.0
2017-12-22 10:00:00,66.54,66.56,66.43,66.5,98201.0,58.5551,58.5727,58.4583,58.5199,98201.0
2017-12-22 10:30:00,66.49,66.5,66.44,66.48,83858.0,58.5111,58.5199,58.4671,58.5023,83858.0
2017-12-22 11:00:00,66.49,66.52,66.43,66.49,56817.0,58.5111,58.5375,58.4583,58.5111,56817.0
2017-12-22 11:30:00,66.5,66.5,66.45,66.47,53888.0,58.5199,58.5199,58.4759,58.4935,53888.0
2017-12-22 12:00:00,66.46,66.5,66.44,66.49,12671.0,58.4847,58.5199,58.4671,58.5111,12671.0
2017-12-22 12:30:00,66.49,66.5,66.45,66.48,21935.0,58.5111,58.5199,58.4759,58.5023,21935.0
2017-12-22 13:00:00,66.48,66.5,66.47,66.48,7182.0,58.5023,58.5199,58.4935,58.5023,7182.0
2017-12-22 13:30:00,66.49,66.56,66.48,66.54,26389.0,58.5111,58.5727,58.5023,58.5551,26389.0
2017-12-22 14:00:00,66.54,66.59,66.51,66.59,27606.0,58.5551,58.5991,58.5287,58.5991,27606.0
2017-12-22 14:30:00,66.59,66.65,66.58,66.64,28318.0,58.5991,58.6519,58.5903,58.6431,28318.0
2017-12-22 15:00:00,66.64,66.7,66.64,66.7,26435.0,58.6431,58.6959,58.6431,58.6959,26435.0
2017-12-22 15:30:00,66.7,66.79,66.68,66.79,67412.0,58.6959,58.7751,58.6783,58.7751,67412.0
2017-12-26 09:30:00,66.64,66.69,66.24,66.33,70610.0,58.6431,58.6871,58.2911,58.3703,70610.0
2017-12-26 10:00:00,66.32,66.43,66.32,66.42,24682.0,58.3615,58.4583,58.3615,58.4495,24682.0
2017-12-26 10:30:00,66.43,66.46,66.36,66.38,50918.0,58.4583,58.4847,58.3967,58.4143,50918.0
2017-12-26 11:00:00,66.36,66.43,66.34,66.37,30266.0,58.3967,58.4583,58.3791,58.4055,30266.0
2017-12-26 11:30:00,66.37,66.47,66.36,66.45,75073.0,58.4055,58.4935,58.3967,58.4759,75073.0
2017-12-26 12:00:00,66.43,66.45,66.38,66.41,57174.0,58.4583,58.4759,58.4143,58.4407,57174.0
2017-12-26 12:30:00,66.41,66.48,66.4,66.47,27325.0,58.4407,58.5023,58.4319,58.4935,27325.0
2017-12-26 13:00:00,66.47,66.49,66.46,66.47,35614.0,58.4935,58.5111,58.4847,58.4935,35614.0
2017-12-26 13:30:00,66.47,66.48,66.41,66.42,31501.0,58.4935,58.5023,58.4407,58.4495,31501.0
2017-12-26 14:00:00,66.42,66.44,66.4,66.44,51339.0,58.4495,58.4671,58.4319,58.4671,51339.0
2017-12-26 14:30:00,66.44,66.46,66.41,66.43,28283.0,58.4671,58.4847,58.4407,58.4583,28283.0
2017-12-26 15:00:00,66.43,66.45,66.39,66.39,109367.0,58.4583,58.4759,58.4231,58.4231,109367.0
2017-12-26 15:30:00,66.39,66.45,66.37,66.44,200279.0,58.4231,58.4759,58.4055,58.4671,200279.0
2017-12-27 09:30:00,66.1,66.15,66.0,66.14,178210.0,58.1679,58.2119,58.0799,58.2031,178210.0
2017-12-27 10:00:00,66.15,66.32,66.15,66.32,109908.0,58.2119,58.3615,58.2119,58.3615,109908.0
2017-12-27 10:30:00,66.31,66.35,66.22,66.22,191053.0,58.3527,58.3879,58.2735,58.2735,191053.0
2017-12-27 11:00:00,66.23,66.31,66.23,66.27,68878.0,58.2823,58.3527,58.2823,58.3175,68878.0
2017-12-27 11:30:00,66.28,66.3,66.19,66.2,86393.0,58.3263,58.3439,58.2471,58.2559,86393.0
2017-12-27 12:00:00,66.19,66.19,66.11,66.11,83851.0,58.2471,58.2471,58.1767,58.1767,83851.0
2017-12-27 12:30:00,66.11,66.14,66.09,66.12,54125.0,58.1767,58.2031,58.1591,58.1855,54125.0
2017-12-27 13:00:00,66.12,66.13,66.06,66.07,35985.0,58.1855,58.1943,58.1327,58.1415,35985.0
2017-12-27 13:30:00,66.08,66.12,66.07,66.12,24303.0,58.1503,58.1855,58.1415,58.1855,24303.0
2017-12-27 14:00:00,66.11,66.16,66.1,66.15,21453.0,58.1767,58.2207,58.1679,58.2119,21453.0
2017-12-27 14:30:00,66.15,66.15,66.1,66.11,20138.0,58.2119,58.2119,58.1679,58.1767,20138.0
2017-12-27 15:00:00,66.11,66.13,66.1,66.1,18388.0,58.1767,58.1943,58.1679,58.1679,18388.0
2017-12-27 15:30:00,66.1,66.17,66.1,66.16,83298.0,58.1679,58.2295,58.1679,58.2207,83298.0
2017-12-28 09:30:00,66.78,66.8,66.63,66.63,81141.0,58.7663,58.7839,58.6343,58.6343,81141.0
2017-12-28 10:00:00,66.64,66.68,66.56,66.58,64158.0,58.6431,58.6783,58.5727,58.5903,64158.0
2017-12-28 10:30:00,66.58,66.6,66.56,66.57,43558.0,58.5903,58.6079,58.5727,58.5815,43558.0
2017-12-28 11:00:00,66.58,66.62,66.53,66.54,42338.0,58.5903,58.6255,58.5463,58.5551,42338.0
2017-12-28 11:30:00,66.55,66.57,66.5,66.54,50416.0,58.5639,58.5815,58.5199,58.5551,50416.0
2017-12-28 12:00:00,66.54,66.56,66.51,66.55,57328.0,58.5551,58.5727,58.5287,58.5639,57328.0
2017-12-28 12:30:00,66.54,66.57,66.49,66.49,72408.0,58.5551,58.5815,58.5111,58.5111,72408.0
2017-12-28 13:00:00,66.49,66.5,66.47,66.47,70470.0,58.5111,58.5199,58.4935,58.4935,70470.0
2017-12-28 13:30:00,66.48,66.54,66.46,66.5,74286.0,58.5023,58.5551,58.4847,58.5199,74286.0
2017-12-28 14:00:00,66.51,66.51,66.38,66.39,180397.0,58.5287,58.5287,58.4143,58.4231,180397.0
2017-12-28 14:30:00,66.38,66.41,66.33,66.36,104686.0,58.4143,58.4407,58.3703,58.3967,104686.0
2017-12-28 15:00:00,66.36,66.38,66.3,66.32,72923.0,58.3967,58.4143,58.3439,58.3615,72923.0
2017-12-28 15:30:00,66.32,66.42,66.27,66.39,110026.0,58.3615,58.4495,58.3175,58.4231,110026.0
2017-12-29 09:30:00,66.74,66.74,66.51,66.51,195957.0,58.7311,58.7311,58.5287,58.5287,195957.0
2017-12-29 10:00:00,66.5,66.59,66.45,66.59,149869.0,58.5199,58.5991,58.4759,58.5991,149869.0
2017-12-29 10:30:00,66.59,66.67,66.55,66.63,155789.0,58.5991,58.6695,58.5639,58.6343,155789.0
2017-12-29 11:00:00,66.62,66.67,66.53,66.65,103502.0,58.6255,58.6695,58.5463,58.6519,103502.0
2017-12-29 11:30:00,66.65,66.71,66.58,66.7,64997.0,58.6519,58.7047,58.5903,58.6959,64997.0
2017-12-29 12:00:00,66.7,66.74,66.67,66.7,60071.0,58.6959,58.7311,58.6695,58.6959,60071.0
2017-12-29 12:30:00,66.7,66.75,66.64,66.67,53489.0,58.6959,58.7399,58.6431,58.6695,53489.0
2017-12-29 13:00:00,66.67,66.71,66.65,66.67,72012.0,58.6695,58.7047,58.6519,58.6695,72012.0
2017-12-29 13:30:00,66.67,66.68,66.58,66.6,33675.0,58.6695,58.6783,58.5903,58.6079,33675.0
2017-12-29 14:00:00,66.61,66.62,66.56,66.59,43779.0,58.6167,58.6255,58.5727,58.5991,43779.0
2017-12-29 14:30:00,66.59,66.61,66.56,66.58,46611.0,58.5991,58.6167,58.5727,58.5903,46611.0
2017-12-29 15:00:00,66.58,66.66,66.55,66.64,56461.0,58.5903,58.6607,58.5639,58.6431,56461.0
2017-12-29 15:30:00,66.64,66.64,66.48,66.54,180995.0,58.6431,58.6431,58.5023,58.5551,180995.0
2018-01-02 09:30:00,68.36,68.58,68.27,68.51,433151.0,60.1567,60.3503,60.0775,60.2887,433151.0
2018-01-02 10:00:00,68.51,68.63,68.49,68.61,359705.0,60.2887,60.3943,60.2711,60.3767,359705.0
2018-01-02 10:30:00,68.61,68.65,68.55,68.64,255817.0,60.3767,60.4119,60.3239,60.4031,255817.0
2018-01-02 11:00:00,68.64,68.71,68.58,68.63,153916.0,60.4031,60.4647,60.3503,60.3943,153916.0
2018-01-02 11:30:00,68.63,68.64,68.52,68.59,166888.0,60.3943,60.4031,60.2975,60.3591,166888.0
2018-01-02 12:00:00,68.59,68.71,68.58,68.71,93098.0,60.3591,60.4647,60.3503,60.4647,93098.0
2018-01-02 12:30:00,68.7,68.86,68.69,68.86,115371.0,60.4559,60.5967,60.4471,60.5967,115371.0
2018-01-02 13:00:00,68.86,68.91,68.83,68.91,73587.0,60.5967,60.6407,60.5703,60.6407,73587.0
2018-01-02 13:30:00,68.9,68.92,68.87,68.9,39235.0,60.6319,60.6495,60.6055,60.6319,39235.0
2018-01-02 14:00:00,68.9,68.97,68.87,68.97,65194.0,60.6319,60.6935,60.6055,60.6935,65194.0
2018-01-02 14:30:00,68.97,68.97,68.92,68.96,95536.0,60.6935,60.6935,60.6495,60.6847,95536.0
2018-01-02 15:00:00,68.95,69.02,68.93,69.02,109659.0,60.6759,60.7375,60.6583,60.7375,109659.0
2018-01-02 15:30:00,69.02,69.18,68.98,69.14,311377.0,60.7375,60.8783,60.7023,60.8431,311377.0
2018-01-03 09:30:00,69.45,69.55,69.36,69.44,443151.0,61.1159,61.2039,61.0367,61.1071,443151.0
2018-01-03 10:00:00,69.44,69.53,69.41,69.44,238013.0,61.1071,61.1863,61.0807,61.1071,238013.0
2018-01-03 10:30:00,69.45,69.59,69.45,69.55,219649.0,61.1159,61.2391,61.1159,61.2039,219649.0
2018-01-03 11:00:00,69.55,69.64,69.53,69.59,163671.0,61.2039,61.2831,61.1863,61.2391,163671.0
2018-01-03 11:30:00,69.59,69.63,69.5,69.52,127971.0,61.2391,61.2743,61.1599,61.1775,127971.0
2018-01-03 12:00:00,69.52,69.55,69.45,69.55,77304.0,61.1775,61.2039,61.1159,61.2039,77304.0
2018-01-03 12:30:00,69.56,69.68,69.56,69.64,102505.0,61.2127,61.3183,61.2127,61.2831,102505.0
2018-01-03 13:00:00,69.65,69.66,69.6,69.63,95672.0,61.2919,61.3007,61.2479,61.2743,95672.0
2018-01-03 13:30:00,69.62,69.62,69.56,69.57,80023.0,61.2655,61.2655,61.2127,61.2215,80023.0
2018-01-03 14:00:00,69.58,69.65,69.51,69.65,67481.0,61.2303,61.2919,61.1687,61.2919,67481.0
2018-01-03 14:30:00,69.65,69.67,69.62,69.67,104155.0,61.2919,61.3095,61.2655,61.3095,104155.0
2018-01-03 15:00:00,69.67,69.72,69.64,69.69,111986.0,61.3095,61.3535,61.2831,61.3271,111986.0
2018-01-03 15:30:00,69.69,69.71,69.64,69.69,213578.0,61.3271,61.3447,61.2831,61.3271,213578.0
2018-01-04 09:30:00,70.1,70.26,70.0,70.17,410614.0,61.6879,61.8287,61.5999,61.7495,410614.0
2018-01-04 10:00:00,70.17,70.25,70.13,70.25,249539.0,61.7495,61.8199,61.7143,61.8199,249539.0
2018-01-04 10:30:00,70.25,70.35,70.21,70.24,164174.0,61.8199,61.9079,61.7847,61.8111,164174.0
2018-01-04 11:00:00,70.24,70.26,70.13,70.14,125731.0,61.8111,61.8287,61.7143,61.7231,125731.0
2018-01-04 11:30:00,70.14,70.21,70.08,70.09,92754.0,61.7231,61.7847,61.6703,61.6791,92754.0
2018-01-04 12:00:00,70.09,70.17,70.07,70.09,202513.0,61.6791,61.7495,61.6615,61.6791,202513.0
2018-01-04 12:30:00,70.09,70.11,70.05,70.08,87215.0,61.6791,61.6967,61.6439,61.6703,87215.0
2018-01-04 13:00:00,70.08,70.09,70.02,70.02,53178.0,61.6703,61.6791,61.6175,61.6175,53178.0
2018-01-04 13:30:00,70.02,70.03,69.92,69.98,70093.0,61.6175,61.6263,61.5295,61.5823,70093.0
2018-01-04 14:00:00,69.98,70.02,69.89,69.9,58716.0,61.5823,61.6175,61.5031,61.5119,58716.0
2018-01-04 14:30:00,69.91,70.06,69.89,70.05,97438.0,61.5207,61.6527,61.5031,61.6439,97438.0
2018-01-04 15:00:00,70.04,70.11,69.97,70.1,161754.0,61.6351,61.6967,61.5735,61.6879,161754.0
2018-01-04 15:30:00,70.09,70.12,70.02,70.12,158632.0,61.6791,61.7055,61.6175,61.7055,158632.0
2018-01-05 09:30:00,70.14,70.24,70.05,70.2,163405.0,61.7231,61.8111,61.6439,61.7759,163405.0
2018-01-05 10:00:00,70.21,70.33,70.21,70.23,212413.0,61.7847,61.8903,61.7847,61.8023,212413.0
2018-01-05 10:30:00,70.23,70.32,70.16,70.32,79956.0,61.8023,61.8815,61.7407,61.8815,79956.0
2018-01-05 11:00:00,70.32,70.46,70.31,70.43,172292.0,61.8815,62.0047,61.8727,61.9783,172292.0
2018-01-05 11:30:00,70.42,70.47,70.4,70.45,51315.0,61.9695,62.0135,61.9519,61.9959,51315.0
2018-01-05 12:00:00,70.45,70.5,70.45,70.46,23364.0,61.9959,62.0399,61.9959,62.0047,23364.0
2018-01-05 12:30:00,70.46,70.46,70.43,70.45,32007.0,62.0047,62.0047,61.9783,61.9959,32007.0
2018-01-05 13:00:00,70.46,70.5,70.45,70.5,17922.0,62.0047,62.0399,61.9959,62.0399,17922.0
2018-01-05 13:30:00,70.49,70.52,70.46,70.48,65635.0,62.0311,62.0575,62.0047,62.0223,65635.0
2018-01-05 14:00:00,70.48,70.5,70.43,70.48,33197.0,62.0223,62.0399,61.9783,62.0223,33197.0
2018-01-05 14:30:00,70.49,70.51,70.46,70.49,41088.0,62.0311,62.0487,62.0047,62.0311,41088.0
2018-01-05 15:00:00,70.5,70.55,70.49,70.55,58310.0,62.0399,62.0839,62.0311,62.0839,58310.0
2018-01-05 15:30:00,70.55,70.62,70.53,70.59,166337.0,62.0839,62.1455,62.0663,62.1191,166337.0
2018-01-08 09:30:00,70.67,70.81,70.57,70.76,156292.0,62.1895,62.3127,62.1015,62.2687,156292.0
2018-01-08 10:00:00,70.75,70.86,70.68,70.86,63711.0,62.2599,62.3567,62.1983,62.3567,63711.0
2018-01-08 10:30:00,70.85,70.88,70.79,70.86,72837.0,62.3479,62.3743,62.2951,62.3567,72837.0
2018-01-08 11:00:00,70.86,70.91,70.81,70.82,101228.0,62.3567,62.4007,62.3127,62.3215,101228.0
2018-01-08 11:30:00,70.82,70.87,70.78,70.78,90484.0,62.3215,62.3655,62.2863,62.2863,90484.0
2018-01-08 12:00:00,70.8,70.9,70.8,70.88,70514.0,62.3039,62.3919,62.3039,62.3743,70514.0
2018-01-08 12:30:00,70.87,70.92,70.85,70.92,75374.0,62.3655,62.4095,62.3479,62.4095,75374.0
2018-01-08 13:00:00,70.92,71.02,70.92,71.02,58114.0,62.4095,62.4975,62.4095,62.4975,58114.0
2018-01-08 13:30:00,71.01,71.05,70.99,71.04,31370.0,62.4887,62.5239,62.4711,62.5151,31370.0
2018-01-08 14:00:00,71.04,71.08,71.02,71.06,15198.0,62.5151,62.5503,62.4975,62.5327,15198.0
2018-01-08 14:30:00,71.07,71.08,71.01,71.01,61749.0,62.5415,62.5503,62.4887,62.4887,61749.0
2018-01-08 15:00:00,71.02,71.04,70.98,70.98,100861.0,62.4975,62.5151,62.4623,62.4623,100861.0
2018-01-08 15:30:00,70.99,71.08,70.95,70.96,122703.0,62.4711,62.5503,62.4359,62.4447,122703.0
2018-01-09 09:30:00,71.12,71.18,70.68,70.7,288439.0,62.5855,62.6383,62.1983,62.2159,288439.0
2018-01-09 10:00:00,70.69,70.93,70.65,70.89,196283.0,62.2071,62.4183,62.1719,62.3831,196283.0
2018-01-09 10:30:00,70.89,70.97,70.78,70.96,400196.0,62.3831,62.4535,62.2863,62.4447,400196.0
2018-01-09 11:00:00,70.96,71.06,70.89,71.0,145552.0,62.4447,62.5327,62.3831,62.4799,145552.0
2018-01-09 11:30:00,71.0,71.05,70.96,71.05,197972.0,62.4799,62.5239,62.4447,62.5239,197972.0
2018-01-09 12:00:00,71.06,71.1,71.0,71.09,41938.0,62.5327,62.5679,62.4799,62.5591,41938.0
2018-01-09 12:30:00,71.1,71.12,71.03,71.03,43938.0,62.5679,62.5855,62.5063,62.5063,43938.0
2018-01-09 13:00:00,71.05,71.08,71.03,71.07,50940.0,62.5239,62.5503,62.5063,62.5415,50940.0
2018-01-09 13:30:00,71.07,71.11,71.03,71.09,79061.0,62.5415,62.5767,62.5063,62.5591,79061.0
2018-01-09 14:00:00,71.08,71.1,70.97,70.99,96405.0,62.5503,62.5679,62.4535,62.4711,96405.0
2018-01-09 14:30:00,70.99,71.07,70.96,71.06,43759.0,62.4711,62.5415,62.4447,62.5327,43759.0
2018-01-09 15:00:00,71.06,71.13,71.04,71.05,88784.0,62.5327,62.5943,62.5151,62.5239,88784.0
2018-01-09 15:30:00,71.05,71.13,70.98,71.0,387690.0,62.5239,62.5943,62.4623,62.4799,387690.0
2018-01-10 09:30:00,70.73,70.79,70.38,70.47,291443.0,62.2423,62.2951,61.9343,62.0135,291443.0
2018-01-10 10:00:00,70.47,70.6,70.3,70.56,626036.0,62.0135,62.1279,61.8639,62.0927,626036.0
2018-01-10 10:30:00,70.56,70.67,70.45,70.55,165204.0,62.0927,62.1895,61.9959,62.0839,165204.0
2018-01-10 11:00:00,70.56,70.71,70.54,70.62,223827.0,62.0927,62.2247,62.0751,62.1455,223827.0
2018-01-10 11:30:00,70.64,70.68,70.6,70.65,46976.0,62.1631,62.1983,62.1279,62.1719,46976.0
2018-01-10 12:00:00,70.64,70.8,70.62,70.74,85002.0,62.1631,62.3039,62.1455,62.2511,85002.0
2018-01-10 12:30:00,70.74,70.77,70.66,70.68,84586.0,62.2511,62.2775,62.1807,62.1983,84586.0
2018-01-10 13:00:00,70.68,70.79,70.66,70.78,71590.0,62.1983,62.2951,62.1807,62.2863,71590.0
2018-01-10 13:30:00,70.78,70.86,70.74,70.85,53214.0,62.2863,62.3567,62.2511,62.3479,53214.0
2018-01-10 14:00:00,70.86,70.87,70.54,70.55,97475.0,62.3567,62.3655,62.0751,62.0839,97475.0
2018-01-10 14:30:00,70.56,70.63,70.46,70.61,99185.0,62.0927,62.1543,62.0047,62.1367,99185.0
2018-01-10 15:00:00,70.61,70.68,70.58,70.65,80307.0,62.1367,62.1983,62.1103,62.1719,80307.0
2018-01-10 15:30:00,70.65,70.72,70.64,70.72,98306.0,62.1719,62.2335,62.1631,62.2335,98306.0
2018-01-11 09:30:00,70.65,70.66,70.5,70.62,136457.0,62.1719,62.1807,62.0399,62.1455,136457.0
2018-01-11 10:00:00,70.65,70.67,70.55,70.59,130765.0,62.1719,62.1895,62.0839,62.1191,130765.0
2018-01-11 10:30:00,70.58,70.65,70.49,70.64,208478.0,62.1103,62.1719,62.0311,62.1631,208478.0
2018-01-11 11:00:00,70.65,70.7,70.59,70.59,76430.0,62.1719,62.2159,62.1191,62.1191,76430.0
2018-01-11 11:30:00,70.59,70.62,70.57,70.6,74454.0,62.1191,62.1455,62.1015,62.1279,74454.0
2018-01-11 12:00:00,70.6,70.61,70.53,70.56,88811.0,62.1279,62.1367,62.0663,62.0927,88811.0
2018-01-11 12:30:00,70.57,70.71,70.56,70.71,65192.0,62.1015,62.2247,62.0927,62.2247,65192.0
2018-01-11 13:00:00,70.71,70.75,70.68,70.74,40341.0,62.2247,62.2599,62.1983,62.2511,40341.0
2018-01-11 13:30:00,70.74,70.77,70.7,70.72,89898.0,62.2511,62.2775,62.2159,62.2335,89898.0
2018-01-11 14:00:00,70.72,70.81,70.72,70.78,103786.0,62.2335,62.3127,62.2335,62.2863,103786.0
2018-01-11 14:30:00,70.78,70.83,70.76,70.81,91963.0,62.2863,62.3303,62.2687,62.3127,91963.0
2018-01-11 15:00:00,70.8,70.83,70.77,70.81,79324.0,62.3039,62.3303,62.2775,62.3127,79324.0
2018-01-11 15:30:00,70.8,70.89,70.76,70.89,167905.0,62.3039,62.3831,62.2687,62.3831,167905.0
2018-01-12 09:30:00,71.37,71.58,71.24,71.58,285916.0,62.8055,62.9903,62.6911,62.9903,285916.0
2018-01-12 10:00:00,71.59,71.7,71.54,71.65,139364.0,62.9991,63.0959,62.9551,63.0519,139364.0
2018-01-12 10:30:00,71.65,71.86,71.64,71.76,76806.0,63.0519,63.2367,63.0431,63.1487,76806.0
2018-01-12 11:00:00,71.77,71.86,71.73,71.86,118866.0,63.1575,63.2367,63.1223,63.2367,118866.0
2018-01-12 11:30:00,71.85,71.99,71.82,71.93,79162.0,63.2279,63.3511,63.2015,63.2983,79162.0
2018-01-12 12:00:00,71.94,71.98,71.9,71.91,77627.0,63.3071,63.3423,63.2719,63.2807,77627.0
2018-01-12 12:30:00,71.9,71.99,71.89,71.98,41434.0,63.2719,63.3511,63.2631,63.3423,41434.0
2018-01-12 13:00:00,71.98,71.99,71.89,71.92,28228.0,63.3423,63.3511,63.2631,63.2895,28228.0
2018-01-12 13:30:00,71.92,71.96,71.87,71.96,34689.0,63.2895,63.3247,63.2455,63.3247,34689.0
2018-01-12 14:00:00,71.97,71.98,71.89,71.96,127476.0,63.3335,63.3423,63.2631,63.3247,127476.0
2018-01-12 14:30:00,71.96,71.99,71.91,71.94,80412.0,63.3247,63.3511,63.2807,63.3071,80412.0
2018-01-12 15:00:00,71.94,71.96,71.8,71.87,96618.0,63.3071,63.3247,63.1839,63.2455,96618.0
2018-01-12 15:30:00,71.87,72.01,71.81,71.98,138322.0,63.2455,63.3687,63.1927,63.3423,138322.0
2018-01-16 09:30:00,72.32,72.66,72.17,72.58,352828.0,63.6415,63.9407,63.5095,63.8703,352828.0
2018-01-16 10:00:00,72.58,72.59,72.39,72.47,147090.0,63.8703,63.8791,63.7031,63.7735,147090.0
2018-01-16 10:30:00,72.47,72.47,72.24,72.31,233295.0,63.7735,63.7735,63.5711,63.6327,233295.0
2018-01-16 11:00:00,72.31,72.34,72.1,72.23,180265.0,63.6327,63.6591,63.4479,63.5623,180265.0
2018-01-16 11:30:00,72.23,72.25,72.01,72.03,152501.0,63.5623,63.5799,63.3687,63.3863,152501.0
2018-01-16 12:00:00,72.03,72.14,72.02,72.05,59646.0,63.3863,63.4831,63.3775,63.4039,59646.0
2018-01-16 12:30:00,72.05,72.07,71.87,71.9,113668.0,63.4039,63.4215,63.2455,63.2719,113668.0
2018-01-16 13:00:00,71.91,71.92,71.76,71.84,76107.0,63.2807,63.2895,63.1487,63.2191,76107.0
2018-01-16 13:30:00,71.86,71.87,71.57,71.59,223329.0,63.2367,63.2455,62.9815,62.9991,223329.0
2018-01-16 14:00:00,71.61,71.61,71.33,71.34,199994.0,63.0167,63.0167,62.7703,62.7791,199994.0
2018-01-16 14:30:00,71.34,71.45,71.16,71.27,150004.0,62.7791,62.8759,62.6207,62.7175,150004.0
2018-01-16 15:00:00,71.29,71.48,71.29,71.46,97134.0,62.7351,62.9023,62.7351,62.8847,97134.0
2018-01-16 15:30:00,71.46,71.47,71.26,71.34,285498.0,62.8847,62.8935,62.7087,62.7791,285498.0
2018-01-17 09:30:00,72.13,72.18,71.83,71.89,412621.0,63.4743,63.5183,63.2103,63.2631,412621.0
2018-01-17 10:00:00,71.89,72.17,71.88,71.95,159801.0,63.2631,63.5095,63.2543,63.3159,159801.0
2018-01-17 10:30:00,71.95,72.04,71.87,72.04,67386.0,63.3159,63.3951,63.2455,63.3951,67386.0
2018-01-17 11:00:00,72.05,72.17,72.0,72.11,45005.0,63.4039,63.5095,63.3599,63.4567,45005.0
2018-01-17 11:30:00,72.11,72.24,72.1,72.19,76724.0,63.4567,63.5711,63.4479,63.5271,76724.0
2018-01-17 12:00:00,72.19,72.34,72.19,72.33,165229.0,63.5271,63.6591,63.5271,63.6503,165229.0
2018-01-17 12:30:00,72.33,72.5,72.32,72.48,97412.0,63.6503,63.7999,63.6415,63.7823,97412.0
2018-01-17 13:00:00,72.49,72.56,72.43,72.56,47354.0,63.7911,63.8527,63.7383,63.8527,47354.0
2018-01-17 13:30:00,72.57,72.62,72.46,72.47,112928.0,63.8615,63.9055,63.7647,63.7735,112928.0
2018-01-17 14:00:00,72.46,72.53,72.45,72.48,54081.0,63.7647,63.8263,63.7559,63.7823,54081.0
2018-01-17 14:30:00,72.49,72.51,72.36,72.38,150062.0,63.7911,63.8087,63.6767,63.6943,150062.0
2018-01-17 15:00:00,72.39,72.46,72.33,72.35,129649.0,63.7031,63.7647,63.6503,63.6679,129649.0
2018-01-17 15:30:00,72.35,72.46,72.35,72.41,81817.0,63.6679,63.7647,63.6679,63.7207,81817.0
2018-01-18 09:30:00,72.44,72.61,72.33,72.56,297574.0,63.7471,63.8967,63.6503,63.8527,297574.0
2018-01-18 10:00:00,72.57,72.57,72.18,72.27,216200.0,63.8615,63.8615,63.5183,63.5975,216200.0
2018-01-18 10:30:00,72.28,72.35,72.19,72.3,149871.0,63.6063,63.6679,63.5271,63.6239,149871.0
2018-01-18 11:00:00,72.3,72.49,72.29,72.35,731307.0,63.6239,63.7911,63.6151,63.6679,731307.0
2018-01-18 11:30:00,72.35,72.41,72.23,72.24,688743.0,63.6679,63.7207,63.5623,63.5711,688743.0
2018-01-18 12:00:00,72.23,72.39,72.23,72.39,68577.0,63.5623,63.7031,63.5623,63.7031,68577.0
2018-01-18 12:30:00,72.39,72.43,72.36,72.38,40282.0,63.7031,63.7383,63.6767,63.6943,40282.0
2018-01-18 13:00:00,72.38,72.41,72.31,72.35,43683.0,63.6943,63.7207,63.6327,63.6679,43683.0
2018-01-18 13:30:00,72.36,72.5,72.35,72.49,107848.0,63.6767,63.7999,63.6679,63.7911,107848.0
2018-01-18 14:00:00,72.48,72.58,72.48,72.58,46531.0,63.7823,63.8703,63.7823,63.8703,46531.0
2018-01-18 14:30:00,72.58,72.62,72.55,72.56,46847.0,63.8703,63.9055,63.8439,63.8527,46847.0
2018-01-18 15:00:00,72.55,72.59,72.48,72.49,55490.0,63.8439,63.8791,63.7823,63.7911,55490.0
2018-01-18 15:30:00,72.5,72.55,72.4,72.54,265339.0,63.7999,63.8439,63.7119,63.8351,265339.0
2018-01-19 09:30:00,73.14,73.19,72.89,72.97,250272.0,64.3631,64.4071,64.1431,64.2135,250272.0
2018-01-19 10:00:00,72.97,73.05,72.78,73.05,426643.0,64.2135,64.2839,64.0463,64.2839,426643.0
2018-01-19 10:30:00,73.05,73.07,72.93,72.96,226794.0,64.2839,64.3015,64.1783,64.2047,226794.0
2018-01-19 11:00:00,72.97,73.11,72.92,73.09,267631.0,64.2135,64.3367,64.1695,64.3191,267631.0
2018-01-19 11:30:00,73.09,73.12,73.01,73.07,278352.0,64.3191,64.3455,64.2487,64.3015,278352.0
2018-01-19 12:00:00,73.08,73.19,73.08,73.17,125726.0,64.3103,64.4071,64.3103,64.3895,125726.0
2018-01-19 12:30:00,73.17,73.25,73.16,73.22,187368.0,64.3895,64.4599,64.3807,64.4335,187368.0
2018-01-19 13:00:00,73.22,73.24,73.17,73.24,34006.0,64.4335,64.4511,64.3895,64.4511,34006.0
2018-01-19 13:30:00,73.24,73.25,73.19,73.2,64384.0,64.4511,64.4599,64.4071,64.4159,64384.0
2018-01-19 14:00:00,73.21,73.28,73.2,73.26,112865.0,64.4247,64.4863,64.4159,64.4687,112865.0
2018-01-19 14:30:00,73.26,73.31,73.26,73.26,135537.0,64.4687,64.5127,64.4687,64.4687,135537.0
2018-01-19 15:00:00,73.26,73.35,73.24,73.34,148776.0,64.4687,64.5479,64.4511,64.5391,148776.0
2018-01-19 15:30:00,73.34,73.39,73.25,73.38,289934.0,64.5391,64.5831,64.4599,64.5743,289934.0
2018-01-22 09:30:00,73.51,73.51,73.18,73.34,275052.0,64.6887,64.6887,64.3983,64.5391,275052.0
2018-01-22 10:00:00,73.34,73.48,73.3,73.41,230156.0,64.5391,64.6623,64.5039,64.6007,230156.0
2018-01-22 10:30:00,73.42,73.55,73.38,73.48,217919.0,64.6095,64.7239,64.5743,64.6623,217919.0
2018-01-22 11:00:00,73.47,73.59,73.46,73.58,242209.0,64.6535,64.7591,64.6447,64.7503,242209.0
2018-01-22 11:30:00,73.58,73.65,73.56,73.63,161351.0,64.7503,64.8119,64.7327,64.7943,161351.0
2018-01-22 12:00:00,73.62,73.68,73.59,73.66,135361.0,64.7855,64.8383,64.7591,64.8207,135361.0
2018-01-22 12:30:00,73.66,73.72,73.63,73.66,50684.0,64.8207,64.8735,64.7943,64.8207,50684.0
2018-01-22 13:00:00,73.65,73.66,73.6,73.61,65023.0,64.8119,64.8207,64.7679,64.7767,65023.0
2018-01-22 13:30:00,73.6,73.72,73.59,73.68,49774.0,64.7679,64.8735,64.7591,64.8383,49774.0
2018-01-22 14:00:00,73.68,73.7,73.58,73.62,90998.0,64.8383,64.8559,64.7503,64.7855,90998.0
2018-01-22 14:30:00,73.62,73.69,73.6,73.67,54415.0,64.7855,64.8471,64.7679,64.8295,54415.0
2018-01-22 15:00:00,73.67,73.77,73.67,73.75,93153.0,64.8295,64.9175,64.8295,64.8999,93153.0
2018-01-22 15:30:00,73.75,73.93,73.71,73.91,307461.0,64.8999,65.0583,64.8647,65.0407,307461.0
2018-01-23 09:30:00,74.33,74.58,74.21,74.35,463038.0,65.4103,65.6303,65.3047,65.4279,463038.0
2018-01-23 10:00:00,74.34,74.68,74.31,74.63,450444.0,65.4191,65.7183,65.3927,65.6743,450444.0
2018-01-23 10:30:00,74.63,74.91,74.6,74.88,250292.0,65.6743,65.9207,65.6479,65.8943,250292.0
2018-01-23 11:00:00,74.88,74.92,74.75,74.91,182372.0,65.8943,65.9295,65.7799,65.9207,182372.0
2018-01-23 11:30:00,74.9,74.98,74.86,74.88,162724.0,65.9119,65.9823,65.8767,65.8943,162724.0
2018-01-23 12:00:00,74.87,74.91,74.74,74.79,83801.0,65.8855,65.9207,65.7711,65.8151,83801.0
2018-01-23 12:30:00,74.79,74.84,74.76,74.81,73470.0,65.8151,65.8591,65.7887,65.8327,73470.0
2018-01-23 13:00:00,74.8,74.86,74.79,74.86,65171.0,65.8239,65.8767,65.8151,65.8767,65171.0
2018-01-23 13:30:00,74.85,74.91,74.83,74.87,26358.0,65.8679,65.9207,65.8503,65.8855,26358.0
2018-01-23 14:00:00,74.85,74.87,74.67,74.72,45439.0,65.8679,65.8855,65.7095,65.7535,45439.0
2018-01-23 14:30:00,74.72,74.86,74.68,74.83,100309.0,65.7535,65.8767,65.7183,65.8503,100309.0
2018-01-23 15:00:00,74.82,74.83,74.74,74.83,59702.0,65.8415,65.8503,65.7711,65.8503,59702.0
2018-01-23 15:30:00,74.83,75.02,74.83,74.99,182976.0,65.8503,66.0175,65.8503,65.9911,182976.0
2018-01-24 09:30:00,75.35,75.57,75.3,75.56,329931.0,66.3079,66.5015,66.2639,66.4927,329931.0
2018-01-24 10:00:00,75.56,75.85,75.54,75.79,256532.0,66.4927,66.7479,66.4751,66.6951,256532.0
2018-01-24 10:30:00,75.79,75.89,75.69,75.71,274711.0,66.6951,66.7831,66.6071,66.6247,274711.0
2018-01-24 11:00:00,75.72,75.75,75.23,75.23,200337.0,66.6335,66.6599,66.2023,66.2023,200337.0
2018-01-24 11:30:00,75.22,75.22,74.82,75.05,433020.0,66.1935,66.1935,65.8415,66.0439,433020.0
2018-01-24 12:00:00,75.06,75.22,74.88,75.09,258204.0,66.0527,66.1935,65.8943,66.0791,258204.0
2018-01-24 12:30:00,75.08,75.09,74.83,74.98,141898.0,66.0703,66.0791,65.8503,65.9823,141898.0
2018-01-24 13:00:00,74.97,75.0,74.63,74.9,215918.0,65.9735,65.9999,65.6743,65.9119,215918.0
2018-01-24 13:30:00,74.91,75.19,74.9,75.11,161752.0,65.9207,66.1671,65.9119,66.0967,161752.0
2018-01-24 14:00:00,75.11,75.28,75.09,75.28,79913.0,66.0967,66.2463,66.0791,66.2463,79913.0
2018-01-24 14:30:00,75.3,75.36,75.2,75.25,62746.0,66.2639,66.3167,66.1759,66.2199,62746.0
2018-01-24 15:00:00,75.25,75.28,75.16,75.2,205041.0,66.2199,66.2463,66.1407,66.1759,205041.0
2018-01-24 15:30:00,75.19,75.25,75.13,75.19,249028.0,66.1671,66.2199,66.1143,66.1671,249028.0
2018-01-25 09:30:00,74.6,74.72,74.11,74.22,490402.0,65.6479,65.7535,65.2167,65.3135,490402.0
2018-01-25 10:00:00,74.23,74.4,74.15,74.32,205793.0,65.3223,65.4719,65.2519,65.4015,205793.0
2018-01-25 10:30:00,74.34,74.58,74.32,74.55,195049.0,65.4191,65.6303,65.4015,65.6039,195049.0
2018-01-25 11:00:00,74.55,74.91,74.53,74.89,278042.0,65.6039,65.9207,65.5863,65.9031,278042.0
2018-01-25 11:30:00,74.89,74.99,74.85,74.98,209503.0,65.9031,65.9911,65.8679,65.9823,209503.0
2018-01-25 12:00:00,74.98,75.14,74.94,75.02,73339.0,65.9823,66.1231,65.9471,66.0175,73339.0
2018-01-25 12:30:00,75.02,75.09,75.01,75.03,42592.0,66.0175,66.0791,66.0087,66.0263,42592.0
2018-01-25 13:00:00,75.02,75.14,74.97,75.1,35906.0,66.0175,66.1231,65.9735,66.0879,35906.0
2018-01-25 13:30:00,75.08,75.16,75.02,75.12,52968.0,66.0703,66.1407,66.0175,66.1055,52968.0
2018-01-25 14:00:00,75.12,75.13,74.84,74.91,189300.0,66.1055,66.1143,65.8591,65.9207,189300.0
2018-01-25 14:30:00,74.94,74.94,74.59,74.65,136387.0,65.9471,65.9471,65.6391,65.6919,136387.0
2018-01-25 15:00:00,74.66,74.78,74.57,74.73,60612.0,65.7007,65.8063,65.6215,65.7623,60612.0
2018-01-25 15:30:00,74.72,74.76,74.65,74.66,188077.0,65.7535,65.7887,65.6919,65.7007,188077.0
2018-01-26 09:30:00,76.04,76.07,75.83,76.02,342043.0,66.9151,66.9415,66.7303,66.8975,342043.0
2018-01-26 10:00:00,76.02,76.1,75.99,76.02,219321.0,66.8975,66.9679,66.8711,66.8975,219321.0
2018-01-26 10:30:00,76.02,76.3,76.02,76.23,967296.0,66.8975,67.1439,66.8975,67.0823,967296.0
2018-01-26 11:00:00,76.23,76.41,76.17,76.4,219034.0,67.0823,67.2407,67.0295,67.2319,219034.0
2018-01-26 11:30:00,76.41,76.43,76.31,76.34,337907.0,67.2407,67.2583,67.1527,67.1791,337907.0
2018-01-26 12:00:00,76.35,76.4,76.32,76.32,179407.0,67.1879,67.2319,67.1615,67.1615,179407.0
2018-01-26 12:30:00,76.33,76.41,76.31,76.36,106639.0,67.1703,67.2407,67.1527,67.1967,106639.0
2018-01-26 13:00:00,76.36,76.48,76.36,76.42,595562.0,67.1967,67.3023,67.1967,67.2495,595562.0
2018-01-26 13:30:00,76.41,76.45,76.39,76.44,148289.0,67.2407,67.2759,67.2231,67.2671,148289.0
2018-01-26 14:00:00,76.44,76.49,76.38,76.39,172142.0,67.2671,67.3111,67.2143,67.2231,172142.0
2018-01-26 14:30:00,76.38,76.47,76.34,76.44,134428.0,67.2143,67.2935,67.1791,67.2671,134428.0
2018-01-26 15:00:00,76.44,76.56,76.41,76.53,186247.0,67.2671,67.3727,67.2407,67.3463,186247.0
2018-01-26 15:30:00,76.53,76.72,76.5,76.72,290692.0,67.3463,67.5135,67.3199,67.5135,290692.0
2018-01-29 09:30:00,75.52,75.58,75.22,75.47,427444.0,66.4575,66.5103,66.1935,66.4135,427444.0
2018-01-29 10:00:00,75.46,75.59,75.29,75.59,201749.0,66.4047,66.5191,66.2551,66.5191,201749.0
2018-01-29 10:30:00,75.58,75.58,75.29,75.39,186173.0,66.5103,66.5103,66.2551,66.3431,186173.0
2018-01-29 11:00:00,75.4,75.44,75.21,75.42,231322.0,66.3519,66.3871,66.1847,66.3695,231322.0
2018-01-29 11:30:00,75.41,75.54,75.38,75.45,130652.0,66.3607,66.4751,66.3343,66.3959,130652.0
2018-01-29 12:00:00,75.46,75.55,75.38,75.5,62101.0,66.4047,66.4839,66.3343,66.4399,62101.0
2018-01-29 12:30:00,75.51,75.52,75.4,75.49,128055.0,66.4487,66.4575,66.3519,66.4311,128055.0
2018-01-29 13:00:00,75.49,75.52,75.4,75.43,194064.0,66.4311,66.4575,66.3519,66.3783,194064.0
2018-01-29 13:30:00,75.42,75.45,75.4,75.43,154956.0,66.3695,66.3959,66.3519,66.3783,154956.0
2018-01-29 14:00:00,75.43,75.48,75.4,75.42,121820.0,66.3783,66.4223,66.3519,66.3695,121820.0
2018-01-29 14:30:00,75.43,75.46,75.38,75.44,302620.0,66.3783,66.4047,66.3343,66.3871,302620.0
2018-01-29 15:00:00,75.44,75.45,75.3,75.31,279520.0,66.3871,66.3959,66.2639,66.2727,279520.0
2018-01-29 15:30:00,75.3,75.35,75.11,75.23,350070.0,66.2639,66.3079,66.0967,66.2023,350070.0
2018-01-30 09:30:00,74.28,74.28,73.75,73.8,616570.0,65.3663,65.3663,64.8999,64.9439,616570.0
2018-01-30 10:00:00,73.76,73.8,73.48,73.78,394622.0,64.9087,64.9439,64.6623,64.9263,394622.0
2018-01-30 10:30:00,73.78,73.92,73.67,73.89,195441.0,64.9263,65.0495,64.8295,65.0231,195441.0
2018-01-30 11:00:00,73.9,74.04,73.77,73.87,81077.0,65.0319,65.1551,64.9175,65.0055,81077.0
2018-01-30 11:30:00,73.88,74.01,73.79,73.81,146355.0,65.0143,65.1287,64.9351,64.9527,146355.0
2018-01-30 12:00:00,73.83,74.03,73.8,73.88,106817.0,64.9703,65.1463,64.9439,65.0143,106817.0
2018-01-30 12:30:00,73.88,73.91,73.67,73.75,57781.0,65.0143,65.0407,64.8295,64.8999,57781.0
2018-01-30 13:00:00,73.75,73.79,73.57,73.74,148380.0,64.8999,64.9351,64.7415,64.8911,148380.0
2018-01-30 13:30:00,73.74,73.98,73.72,73.96,111612.0,64.8911,65.1023,64.8735,65.0847,111612.0
2018-01-30 14:00:00,73.96,74.01,73.88,73.93,52970.0,65.0847,65.1287,65.0143,65.0583,52970.0
2018-01-30 14:30:00,73.92,73.92,73.77,73.87,101497.0,65.0495,65.0495,64.9175,65.0055,101497.0
2018-01-30 15:00:00,73.87,74.03,73.85,73.97,134727.0,65.0055,65.1463,64.9879,65.0935,134727.0
2018-01-30 15:30:00,73.98,74.05,73.85,73.85,117437.0,65.1023,65.1639,64.9879,64.9879,117437.0
2018-01-31 09:30:00,75.17,75.27,75.09,75.19,623832.0,66.1495,66.2375,66.0791,66.1671,623832.0
2018-01-31 10:00:00,75.18,75.22,75.05,75.07,227304.0,66.1583,66.1935,66.0439,66.0615,227304.0
2018-01-31 10:30:00,75.07,75.1,74.78,74.83,191877.0,66.0615,66.0879,65.8063,65.8503,191877.0
2018-01-31 11:00:00,74.83,74.85,74.69,74.7,209568.0,65.8503,65.8679,65.7271,65.7359,209568.0
2018-01-31 11:30:00,74.7,74.82,74.63,74.67,116164.0,65.7359,65.8415,65.6743,65.7095,116164.0
2018-01-31 12:00:00,74.68,74.75,74.63,74.73,94065.0,65.7183,65.7799,65.6743,65.7623,94065.0
2018-01-31 12:30:00,74.73,74.78,74.61,74.65,176612.0,65.7623,65.8063,65.6567,65.6919,176612.0
2018-01-31 13:00:00,74.64,74.77,74.63,74.77,157421.0,65.6831,65.7975,65.6743,65.7975,157421.0
2018-01-31 13:30:00,74.76,74.77,74.65,74.69,108973.0,65.7887,65.7975,65.6919,65.7271,108973.0
2018-01-31 14:00:00,74.7,74.93,74.39,74.56,379541.0,65.7359,65.9383,65.4631,65.6127,379541.0
2018-01-31 14:30:00,74.55,74.66,74.34,74.54,175179.0,65.6039,65.7007,65.4191,65.5951,175179.0
2018-01-31 15:00:00,74.53,74.68,74.42,74.67,280679.0,65.5863,65.7183,65.4895,65.7095,280679.0
2018-01-31 15:30:00,74.65,74.98,74.62,74.8,885404.0,65.6919,65.9823,65.6655,65.8239,885404.0
2018-02-01 09:30:00,73.46,73.91,73.18,73.88,311729.0,64.6447,65.0407,64.3983,65.0143,311729.0
2018-02-01 10:00:00,73.88,73.98,73.75,73.78,226303.0,65.0143,65.1023,64.8999,64.9263,226303.0
2018-02-01 10:30:00,73.78,73.99,73.73,73.84,173801.0,64.9263,65.1111,64.8823,64.9791,173801.0
2018-02-01 11:00:00,73.84,73.89,73.47,73.5,306305.0,64.9791,65.0231,64.6535,64.6799,306305.0
2018-02-01 11:30:00,73.49,73.92,73.47,73.91,216219.0,64.6711,65.0495,64.6535,65.0407,216219.0
2018-02-01 12:00:00,73.92,73.99,73.79,73.81,117834.0,65.0495,65.1111,64.9351,64.9527,117834.0
2018-02-01 12:30:00,73.81,73.88,73.66,73.72,40428.0,64.9527,65.0143,64.8207,64.8735,40428.0
2018-02-01 13:00:00,73.73,73.84,73.73,73.8,65440.0,64.8823,64.9791,64.8823,64.9439,65440.0
2018-02-01 13:30:00,73.8,73.8,73.42,73.44,138970.0,64.9439,64.9439,64.6095,64.6271,138970.0
2018-02-01 14:00:00,73.44,73.46,73.08,73.31,264426.0,64.6271,64.6447,64.3103,64.5127,264426.0
2018-02-01 14:30:00,73.31,73.44,73.26,73.39,77286.0,64.5127,64.6271,64.4687,64.5831,77286.0
2018-02-01 15:00:00,73.38,73.42,73.2,73.2,108909.0,64.5743,64.6095,64.4159,64.4159,108909.0
2018-02-01 15:30:00,73.2,73.23,72.97,73.12,320008.0,64.4159,64.4423,64.2135,64.3455,320008.0
2018-02-02 09:30:00,73.31,73.42,72.45,72.48,724860.0,64.5127,64.6095,63.7559,63.7823,724860.0
2018-02-02 10:00:00,72.5,72.52,72.07,72.48,595592.0,63.7999,63.8175,63.4215,63.7823,595592.0
2018-02-02 10:30:00,72.48,72.61,72.29,72.55,321474.0,63.7823,63.8967,63.6151,63.8439,321474.0
2018-02-02 11:00:00,72.57,72.63,72.26,72.3,411736.0,63.8615,63.9143,63.5887,63.6239,411736.0
2018-02-02 11:30:00,72.31,72.38,72.14,72.14,159457.0,63.6327,63.6943,63.4831,63.4831,159457.0
2018-02-02 12:00:00,72.14,72.54,72.1,72.52,159945.0,63.4831,63.8351,63.4479,63.8175,159945.0
2018-02-02 12:30:00,72.53,72.54,72.33,72.33,78982.0,63.8263,63.8351,63.6503,63.6503,78982.0
2018-02-02 13:00:00,72.32,72.46,72.19,72.31,153668.0,63.6415,63.7647,63.5271,63.6327,153668.0
2018-02-02 13:30:00,72.31,72.39,72.19,72.24,132980.0,63.6327,63.7031,63.5271,63.5711,132980.0
2018-02-02 14:00:00,72.25,72.25,71.89,71.93,193371.0,63.5799,63.5799,63.2631,63.2983,193371.0
2018-02-02 14:30:00,71.92,72.21,71.86,71.9,264337.0,63.2895,63.5447,63.2367,63.2719,264337.0
2018-02-02 15:00:00,71.9,72.07,71.68,71.91,323399.0,63.2719,63.4215,63.0783,63.2807,323399.0
2018-02-02 15:30:00,71.89,72.05,71.67,71.7,485591.0,63.2631,63.4039,63.0695,63.0959,485591.0
2018-02-05 09:30:00,71.8,71.95,71.55,71.91,537323.0,63.1839,63.3159,62.9639,63.2807,537323.0
2018-02-05 10:00:00,71.95,72.78,71.78,72.64,592928.0,63.3159,64.0463,63.1663,63.9231,592928.0
2018-02-05 10:30:00,72.61,72.61,72.3,72.37,244095.0,63.8967,63.8967,63.6239,63.6855,244095.0
2018-02-05 11:00:00,72.37,72.49,72.04,72.11,354960.0,63.6855,63.7911,63.3951,63.4567,354960.0
2018-02-05 11:30:00,72.1,72.12,71.93,72.12,125618.0,63.4479,63.4655,63.2983,63.4655,125618.0
2018-02-05 12:00:00,72.13,72.14,71.69,71.79,323194.0,63.4743,63.4831,63.0871,63.1751,323194.0
2018-02-05 12:30:00,71.77,71.98,71.59,71.84,335310.0,63.1575,63.3423,62.9991,63.2191,335310.0
2018-02-05 13:00:00,71.83,71.83,71.39,71.5,255829.0,63.2103,63.2103,62.8231,62.9199,255829.0
2018-02-05 13:30:00,71.48,71.85,71.36,71.84,175218.0,62.9023,63.2279,62.7967,63.2191,175218.0
2018-02-05 14:00:00,71.84,71.84,71.22,71.28,187986.0,63.2191,63.2191,62.6735,62.7263,187986.0
2018-02-05 14:30:00,71.26,71.26,70.64,70.69,203713.0,62.7087,62.7087,62.1631,62.2071,203713.0
2018-02-05 15:00:00,70.67,70.88,69.31,70.73,808439.0,62.1895,62.3743,60.9927,62.2423,808439.0
2018-02-05 15:30:00,70.75,70.78,69.51,69.58,832132.0,62.2599,62.2863,61.1687,61.2303,832132.0
2018-02-06 09:30:00,68.17,70.39,68.0,69.82,1643418.0,59.9895,61.9431,59.8399,61.4415,1643418.0
2018-02-06 10:00:00,69.87,70.35,69.09,69.35,1293099.0,61.4855,61.9079,60.7991,61.0279,1293099.0
2018-02-06 10:30:00,69.33,69.77,68.84,69.53,1322368.0,61.0103,61.3975,60.5791,61.1863,1322368.0
2018-02-06 11:00:00,69.54,69.61,69.15,69.42,606717.0,61.1951,61.2567,60.8519,61.0895,606717.0
2018-02-06 11:30:00,69.44,69.75,69.19,69.61,308857.0,61.1071,61.3799,60.8871,61.2567,308857.0
2018-02-06 12:00:00,69.63,70.55,69.63,70.53,327101.0,61.2743,62.0839,61.2743,62.0663,327101.0
2018-02-06 12:30:00,70.53,70.89,70.35,70.58,452232.0,62.0663,62.3831,61.9079,62.1103,452232.0
2018-02-06 13:00:00,70.58,70.58,70.11,70.5,375330.0,62.1103,62.1103,61.6967,62.0399,375330.0
2018-02-06 13:30:00,70.49,70.54,70.16,70.24,384551.0,62.0311,62.0751,61.7407,61.8111,384551.0
2018-02-06 14:00:00,70.23,70.47,70.17,70.39,268707.0,61.8023,62.0135,61.7495,61.9431,268707.0
2018-02-06 14:30:00,70.37,71.38,70.31,71.33,229575.0,61.9255,62.8143,61.8727,62.7703,229575.0
2018-02-06 15:00:00,71.34,71.6,70.82,71.32,433657.0,62.7791,63.0079,62.3215,62.7615,433657.0
2018-02-06 15:30:00,71.32,71.77,70.76,71.01,1016355.0,62.7615,63.1575,62.2687,62.4887,1016355.0
2018-02-07 09:30:00,68.97,69.57,68.81,69.42,568336.0,60.6935,61.2215,60.5527,61.0895,568336.0
2018-02-07 10:00:00,69.39,69.76,69.3,69.52,272184.0,61.0631,61.3887,60.9839,61.1775,272184.0
2018-02-07 10:30:00,69.5,69.65,69.36,69.59,246611.0,61.1599,61.2919,61.0367,61.2391,246611.0
2018-02-07 11:00:00,69.59,69.89,69.56,69.69,151239.0,61.2391,61.5031,61.2127,61.3271,151239.0
2018-02-07 11:30:00,69.69,69.88,69.55,69.81,348275.0,61.3271,61.4943,61.2039,61.4327,348275.0
2018-02-07 12:00:00,69.81,69.84,69.69,69.76,115070.0,61.4327,61.4591,61.3271,61.3887,115070.0
2018-02-07 12:30:00,69.78,69.79,68.89,68.95,294932.0,61.4063,61.4151,60.6231,60.6759,294932.0
2018-02-07 13:00:00,68.95,69.09,68.53,68.67,264289.0,60.6759,60.7991,60.3063,60.4295,264289.0
2018-02-07 13:30:00,68.67,69.04,68.58,68.72,217392.0,60.4295,60.7551,60.3503,60.4735,217392.0
2018-02-07 14:00:00,68.69,68.86,68.38,68.85,177912.0,60.4471,60.5967,60.1743,60.5879,177912.0
2018-02-07 14:30:00,68.85,68.88,68.3,68.5,220706.0,60.5879,60.6143,60.1039,60.2799,220706.0
2018-02-07 15:00:00,68.58,68.98,68.54,68.89,238834.0,60.3503,60.7023,60.3151,60.6231,238834.0
2018-02-07 15:30:00,68.87,68.93,68.28,68.29,548339.0,60.6055,60.6583,60.0863,60.0951,548339.0
2018-02-08 09:30:00,68.33,68.49,67.61,67.7,763734.0,60.1303,60.2711,59.4967,59.5759,763734.0
2018-02-08 10:00:00,67.69,67.9,67.48,67.51,494030.0,59.5671,59.7519,59.3823,59.4087,494030.0
2018-02-08 10:30:00,67.52,67.55,66.77,66.91,437230.0,59.4175,59.4439,58.7575,58.8807,437230.0
2018-02-08 11:00:00,66.92,67.17,66.49,66.54,576953.0,58.8895,59.1095,58.5111,58.5551,576953.0
2018-02-08 11:30:00,66.52,67.05,66.5,66.75,501163.0,58.5375,59.0039,58.5199,58.7399,501163.0
2018-02-08 12:00:00,66.74,66.89,66.19,66.29,279964.0,58.7311,58.8631,58.2471,58.3351,279964.0
2018-02-08 12:30:00,66.3,66.53,65.85,66.02,511050.0,58.3439,58.5463,57.9479,58.0975,511050.0
2018-02-08 13:00:00,66.05,66.45,65.9,66.07,381438.0,58.1239,58.4759,57.9919,58.1415,381438.0
2018-02-08 13:30:00,66.06,66.86,66.03,66.67,365349.0,58.1327,58.8367,58.1063,58.6695,365349.0
2018-02-08 14:00:00,66.65,66.78,66.37,66.45,346008.0,58.6519,58.7663,58.4055,58.4759,346008.0
2018-02-08 14:30:00,66.43,66.43,65.98,66.12,359186.0,58.4583,58.4583,58.0623,58.1855,359186.0
2018-02-08 15:00:00,66.12,66.34,65.9,66.19,364798.0,58.1855,58.3791,57.9919,58.2471,364798.0
2018-02-08 15:30:00,66.17,66.28,65.38,65.38,777334.0,58.2295,58.3263,57.5343,57.5343,777334.0
2018-02-09 09:30:00,65.5,66.2,65.36,66.13,942231.0,57.6399,58.2559,57.5167,58.1943,942231.0
2018-02-09 10:00:00,66.12,66.17,65.55,65.84,457839.0,58.1855,58.2295,57.6839,57.9391,457839.0
2018-02-09 10:30:00,65.84,65.92,64.76,65.2,794633.0,57.9391,58.0095,56.9887,57.3759,794633.0
2018-02-09 11:00:00,65.2,65.43,64.66,64.83,505156.0,57.3759,57.5783,56.9007,57.0503,505156.0
2018-02-09 11:30:00,64.83,65.14,64.48,64.52,266290.0,57.0503,57.3231,56.7423,56.7775,266290.0
2018-02-09 12:00:00,64.51,64.59,64.04,64.07,491723.0,56.7687,56.8391,56.3551,56.3815,491723.0
2018-02-09 12:30:00,64.08,64.39,63.58,64.38,459839.0,56.3903,56.6631,55.9503,56.6543,459839.0
2018-02-09 13:00:00,64.37,64.37,63.69,63.83,608359.0,56.6455,56.6455,56.0471,56.1703,608359.0
2018-02-09 13:30:00,63.81,64.71,63.51,64.49,656993.0,56.1527,56.9447,55.8887,56.7511,656993.0
2018-02-09 14:00:00,64.47,65.65,64.47,65.01,1053614.0,56.7335,57.7719,56.7335,57.2087,1053614.0
2018-02-09 14:30:00,65.03,65.42,64.76,65.16,512345.0,57.2263,57.5695,56.9887,57.3407,512345.0
2018-02-09 15:00:00,65.17,65.64,64.78,65.51,650078.0,57.3495,57.7631,57.0063,57.6487,650078.0
2018-02-09 15:30:00,65.52,66.33,65.45,65.8,1255897.0,57.6575,58.3703,57.5959,57.9039,1255897.0
2018-02-12 09:30:00,66.53,67.24,66.53,66.58,1351003.0,58.5463,59.1711,58.5463,58.5903,1351003.0
2018-02-12 10:00:00,66.6,66.86,66.08,66.31,659504.0,58.6079,58.8367,58.1503,58.3527,659504.0
2018-02-12 10:30:00,66.3,66.55,66.11,66.44,340708.0,58.3439,58.5639,58.1767,58.4671,340708.0
2018-02-12 11:00:00,66.43,66.59,66.18,66.39,257282.0,58.4583,58.5991,58.2383,58.4231,257282.0
2018-02-12 11:30:00,66.38,66.78,66.26,66.77,132500.0,58.4143,58.7663,58.3087,58.7575,132500.0
2018-02-12 12:00:00,66.77,67.01,66.63,66.94,150940.0,58.7575,58.9687,58.6343,58.9071,150940.0
2018-02-12 12:30:00,66.91,67.08,66.83,66.99,209463.0,58.8807,59.0303,58.8103,58.9511,209463.0
2018-02-12 13:00:00,67.05,67.12,66.92,67.11,96702.0,59.0039,59.0655,58.8895,59.0567,96702.0
2018-02-12 13:30:00,67.12,67.34,67.08,67.29,120762.0,59.0655,59.2591,59.0303,59.2151,120762.0
2018-02-12 14:00:00,67.29,67.33,67.11,67.26,157539.0,59.2151,59.2503,59.0567,59.1887,157539.0
2018-02-12 14:30:00,67.27,67.39,66.99,67.06,232865.0,59.1975,59.3031,58.9511,59.0127,232865.0
2018-02-12 15:00:00,67.07,67.39,67.05,67.23,188595.0,59.0215,59.3031,59.0039,59.1623,188595.0
2018-02-12 15:30:00,67.24,67.32,66.82,67.01,445770.0,59.1711,59.2415,58.8015,58.9687,445770.0
2018-02-13 09:30:00,66.81,67.27,66.81,67.22,397425.0,58.7927,59.1975,58.7927,59.1535,397425.0
2018-02-13 10:00:00,67.22,67.6,67.15,67.52,217522.0,59.1535,59.4879,59.0919,59.4175,217522.0
2018-02-13 10:30:00,67.53,67.7,67.33,67.62,154801.0,59.4263,59.5759,59.2503,59.5055,154801.0
2018-02-13 11:00:00,67.58,67.61,67.3,67.31,189291.0,59.4703,59.4967,59.2239,59.2327,189291.0
2018-02-13 11:30:00,67.31,67.46,67.23,67.43,227436.0,59.2327,59.3647,59.1623,59.3383,227436.0
2018-02-13 12:00:00,67.42,67.48,67.29,67.31,83794.0,59.3295,59.3823,59.2151,59.2327,83794.0
2018-02-13 12:30:00,67.31,67.43,67.22,67.31,120228.0,59.2327,59.3383,59.1535,59.2327,120228.0
2018-02-13 13:00:00,67.31,67.63,67.3,67.52,140663.0,59.2327,59.5143,59.2239,59.4175,140663.0
2018-02-13 13:30:00,67.53,67.67,67.5,67.54,135462.0,59.4263,59.5495,59.3999,59.4351,135462.0
2018-02-13 14:00:00,67.54,67.75,67.52,67.63,132036.0,59.4351,59.6199,59.4175,59.5143,132036.0
2018-02-13 14:30:00,67.63,67.74,67.5,67.74,95362.0,59.5143,59.6111,59.3999,59.6111,95362.0
2018-02-13 15:00:00,67.73,67.74,67.59,67.68,103663.0,59.6023,59.6111,59.4791,59.5583,103663.0
2018-02-13 15:30:00,67.67,67.82,67.59,67.59,304809.0,59.5495,59.6815,59.4791,59.4791,304809.0
2018-02-14 09:30:00,67.75,68.54,67.69,68.25,461949.0,59.6199,60.3151,59.5671,60.0599,461949.0
2018-02-14 10:00:00,68.27,69.05,68.18,68.93,440933.0,60.0775,60.7639,59.9983,60.6583,440933.0
2018-02-14 10:30:00,68.94,69.06,68.73,68.89,220912.0,60.6671,60.7727,60.4823,60.6231,220912.0
2018-02-14 11:00:00,68.89,69.08,68.74,69.06,202159.0,60.6231,60.7903,60.4911,60.7727,202159.0
2018-02-14 11:30:00,69.09,69.27,68.79,68.88,197029.0,60.7991,60.9575,60.5351,60.6143,197029.0
2018-02-14 12:00:00,68.88,69.18,68.88,69.15,161796.0,60.6143,60.8783,60.6143,60.8519,161796.0
2018-02-14 12:30:00,69.14,69.48,69.14,69.45,100578.0,60.8431,61.1423,60.8431,61.1159,100578.0
2018-02-14 13:00:00,69.46,69.71,69.44,69.59,161695.0,61.1247,61.3447,61.1071,61.2391,161695.0
2018-02-14 13:30:00,69.62,69.81,69.58,69.73,144060.0,61.2655,61.4327,61.2303,61.3623,144060.0
2018-02-14 14:00:00,69.74,69.93,69.57,69.57,206879.0,61.3711,61.5383,61.2215,61.2215,206879.0
2018-02-14 14:30:00,69.57,69.84,69.54,69.77,146196.0,61.2215,61.4591,61.1951,61.3975,146196.0
2018-02-14 15:00:00,69.76,69.94,69.71,69.75,148754.0,61.3887,61.5471,61.3447,61.3799,148754.0
2018-02-14 15:30:00,69.74,69.88,69.62,69.81,312504.0,61.3711,61.4943,61.2655,61.4327,312504.0
2018-02-15 09:30:00,71.42,71.99,70.96,71.96,407541.0,62.8495,63.3511,62.4447,63.3247,407541.0
2018-02-15 10:00:00,71.98,71.99,71.26,71.61,519150.0,63.3423,63.3511,62.7087,63.0167,519150.0
2018-02-15 10:30:00,71.61,71.67,70.64,70.67,340416.0,63.0167,63.0695,62.1631,62.1895,340416.0
2018-02-15 11:00:00,70.66,71.22,70.45,71.19,343580.0,62.1807,62.6735,61.9959,62.6471,343580.0
2018-02-15 11:30:00,71.24,71.39,71.01,71.2,140054.0,62.6911,62.8231,62.4887,62.6559,140054.0
2018-02-15 12:00:00,71.24,71.33,70.91,70.93,150883.0,62.6911,62.7703,62.4007,62.4183,150883.0
2018-02-15 12:30:00,70.92,71.23,70.92,71.15,104694.0,62.4095,62.6823,62.4095,62.6119,104694.0
2018-02-15 13:00:00,71.16,71.46,71.15,71.22,123950.0,62.6207,62.8847,62.6119,62.6735,123950.0
2018-02-15 13:30:00,71.19,71.35,71.09,71.27,144551.0,62.6471,62.7879,62.5591,62.7175,144551.0
2018-02-15 14:00:00,71.26,71.45,71.24,71.35,96027.0,62.7087,62.8759,62.6911,62.7879,96027.0
2018-02-15 14:30:00,71.34,71.37,71.13,71.17,103484.0,62.7791,62.8055,62.5943,62.6295,103484.0
2018-02-15 15:00:00,71.18,71.36,71.16,71.28,97496.0,62.6383,62.7967,62.6207,62.7263,97496.0
2018-02-15 15:30:00,71.28,71.58,71.14,71.57,368898.0,62.7263,62.9903,62.6031,62.9815,368898.0
2018-02-16 09:30:00,71.13,71.81,71.13,71.53,216211.0,62.5943,63.1927,62.5943,62.9463,216211.0
2018-02-16 10:00:00,71.55,71.84,71.31,71.74,91399.0,62.9639,63.2191,62.7527,63.1311,91399.0
2018-02-16 10:30:00,71.75,71.84,71.62,71.66,165156.0,63.1399,63.2191,63.0255,63.0607,165156.0
2018-02-16 11:00:00,71.66,72.03,71.66,71.93,333566.0,63.0607,63.3863,63.0607,63.2983,333566.0
2018-02-16 11:30:00,71.97,72.06,71.87,72.0,407837.0,63.3335,63.4127,63.2455,63.3599,407837.0
2018-02-16 12:00:00,71.99,71.99,71.82,71.95,80882.0,63.3511,63.3511,63.2015,63.3159,80882.0
2018-02-16 12:30:00,71.95,72.12,71.72,71.83,148533.0,63.3159,63.4655,63.1135,63.2103,148533.0
2018-02-16 13:00:00,71.86,71.9,71.37,71.47,238535.0,63.2367,63.2719,62.8055,62.8935,238535.0
2018-02-16 13:30:00,71.46,71.65,71.28,71.35,145935.0,62.8847,63.0519,62.7263,62.7879,145935.0
2018-02-16 14:00:00,71.36,71.46,71.05,71.27,123483.0,62.7967,62.8847,62.5239,62.7175,123483.0
2018-02-16 14:30:00,71.27,71.48,71.18,71.46,116555.0,62.7175,62.9023,62.6383,62.8847,116555.0
2018-02-16 15:00:00,71.44,71.5,71.32,71.39,152094.0,62.8671,62.9199,62.7615,62.8231,152094.0
2018-02-16 15:30:00,71.38,71.48,71.21,71.24,279451.0,62.8143,62.9023,62.6647,62.6911,279451.0
2018-02-20 09:30:00,70.27,70.71,70.08,70.53,415206.0,61.8375,62.2247,61.6703,62.0663,415206.0
2018-02-20 10:00:00,70.53,70.87,70.46,70.64,235380.0,62.0663,62.3655,62.0047,62.1631,235380.0
2018-02-20 10:30:00,70.64,70.7,70.4,70.44,244388.0,62.1631,62.2159,61.9519,61.9871,244388.0
2018-02-20 11:00:00,70.44,70.84,70.42,70.83,244966.0,61.9871,62.3391,61.9695,62.3303,244966.0
2018-02-20 11:30:00,70.84,70.98,70.77,70.94,318313.0,62.3391,62.4623,62.2775,62.4271,318313.0
2018-02-20 12:00:00,70.94,71.01,70.86,70.95,246172.0,62.4271,62.4887,62.3567,62.4359,246172.0
2018-02-20 12:30:00,70.97,71.0,70.84,70.91,63433.0,62.4535,62.4799,62.3391,62.4007,63433.0
2018-02-20 13:00:00,70.91,70.92,70.73,70.8,102618.0,62.4007,62.4095,62.2423,62.3039,102618.0
2018-02-20 13:30:00,70.8,71.02,70.76,71.01,52798.0,62.3039,62.4975,62.2687,62.4887,52798.0
2018-02-20 14:00:00,71.01,71.03,70.81,70.84,60356.0,62.4887,62.5063,62.3127,62.3391,60356.0
2018-02-20 14:30:00,70.83,70.98,70.67,70.69,91355.0,62.3303,62.4623,62.1895,62.2071,91355.0
2018-02-20 15:00:00,70.69,70.76,70.36,70.51,182131.0,62.2071,62.2687,61.9167,62.0487,182131.0
2018-02-20 15:30:00,70.51,70.71,70.44,70.64,220964.0,62.0487,62.2247,61.9871,62.1631,220964.0
2018-02-21 09:30:00,71.78,72.38,71.78,72.07,1598484.0,63.1663,63.6943,63.1663,63.4215,1598484.0
2018-02-21 10:00:00,72.08,72.33,72.02,72.23,243971.0,63.4303,63.6503,63.3775,63.5623,243971.0
2018-02-21 10:30:00,72.23,72.36,72.14,72.28,156512.0,63.5623,63.6767,63.4831,63.6063,156512.0
2018-02-21 11:00:00,72.29,72.39,72.21,72.38,86881.0,63.6151,63.7031,63.5447,63.6943,86881.0
2018-02-21 11:30:00,72.37,72.46,72.28,72.29,176680.0,63.6855,63.7647,63.6063,63.6151,176680.0
2018-02-21 12:00:00,72.29,72.34,72.17,72.23,74294.0,63.6151,63.6591,63.5095,63.5623,74294.0
2018-02-21 12:30:00,72.22,72.44,72.2,72.43,913378.0,63.5535,63.7471,63.5359,63.7383,913378.0
2018-02-21 13:00:00,72.43,72.46,72.34,72.46,70646.0,63.7383,63.7647,63.6591,63.7647,70646.0
2018-02-21 13:30:00,72.46,72.54,72.4,72.49,53116.0,63.7647,63.8351,63.7119,63.7911,53116.0
2018-02-21 14:00:00,72.47,72.92,72.38,72.58,313178.0,63.7735,64.1695,63.6943,63.8703,313178.0
2018-02-21 14:30:00,72.59,72.66,72.28,72.33,177161.0,63.8791,63.9407,63.6063,63.6503,177161.0
2018-02-21 15:00:00,72.34,72.34,71.65,71.94,369854.0,63.6591,63.6591,63.0519,63.3071,369854.0
2018-02-21 15:30:00,71.92,72.08,71.25,71.29,320554.0,63.2895,63.4303,62.6999,62.7351,320554.0
2018-02-22 09:30:00,71.42,71.67,71.27,71.35,392595.0,62.8495,63.0695,62.7175,62.7879,392595.0
2018-02-22 10:00:00,71.37,71.64,71.23,71.57,216423.0,62.8055,63.0431,62.6823,62.9815,216423.0
2018-02-22 10:30:00,71.58,71.74,71.51,71.62,228785.0,62.9903,63.1311,62.9287,63.0255,228785.0
2018-02-22 11:00:00,71.62,71.87,71.62,71.8,243573.0,63.0255,63.2455,63.0255,63.1839,243573.0
2018-02-22 11:30:00,71.79,71.9,71.59,71.82,185761.0,63.1751,63.2719,62.9991,63.2015,185761.0
2018-02-22 12:00:00,71.81,71.89,71.72,71.72,86321.0,63.1927,63.2631,63.1135,63.1135,86321.0
2018-02-22 12:30:00,71.74,71.75,71.35,71.46,139876.0,63.1311,63.1399,62.7879,62.8847,139876.0
2018-02-22 13:00:00,71.46,71.55,71.29,71.42,154182.0,62.8847,62.9639,62.7351,62.8495,154182.0
2018-02-22 13:30:00,71.42,71.45,71.04,71.27,212378.0,62.8495,62.8759,62.5151,62.7175,212378.0
2018-02-22 14:00:00,71.28,71.47,71.24,71.47,94122.0,62.7263,62.8935,62.6911,62.8935,94122.0
2018-02-22 14:30:00,71.48,71.53,71.15,71.16,166205.0,62.9023,62.9463,62.6119,62.6207,166205.0
2018-02-22 15:00:00,71.16,71.34,71.09,71.22,185932.0,62.6207,62.7791,62.5591,62.6735,185932.0
2018-02-22 15:30:00,71.22,71.32,71.04,71.15,481709.0,62.6735,62.7615,62.5151,62.6119,481709.0
2018-02-23 09:30:00,71.84,71.89,71.53,71.73,460838.0,63.2191,63.2631,62.9463,63.1223,460838.0
2018-02-23 10:00:00,71.76,71.79,71.59,71.64,160105.0,63.1487,63.1751,62.9991,63.0431,160105.0
2018-02-23 10:30:00,71.65,71.92,71.59,71.82,147011.0,63.0519,63.2895,62.9991,63.2015,147011.0
2018-02-23 11:00:00,71.83,72.02,71.82,71.99,74732.0,63.2103,63.3775,63.2015,63.3511,74732.0
2018-02-23 11:30:00,71.99,72.1,71.94,72.07,62119.0,63.3511,63.4479,63.3071,63.4215,62119.0
2018-02-23 12:00:00,72.07,72.11,71.88,71.89,187272.0,63.4215,63.4567,63.2543,63.2631,187272.0
2018-02-23 12:30:00,71.89,72.0,71.88,71.95,65337.0,63.2631,63.3599,63.2543,63.3159,65337.0
2018-02-23 13:00:00,71.94,72.01,71.82,72.01,66964.0,63.3071,63.3687,63.2015,63.3687,66964.0
2018-02-23 13:30:00,71.99,72.08,71.99,72.07,54058.0,63.3511,63.4303,63.3511,63.4215,54058.0
2018-02-23 14:00:00,72.08,72.14,71.99,72.07,75856.0,63.4303,63.4831,63.3511,63.4215,75856.0
2018-02-23 14:30:00,72.06,72.26,72.01,72.18,100199.0,63.4127,63.5887,63.3687,63.5183,100199.0
2018-02-23 15:00:00,72.18,72.29,72.15,72.28,266064.0,63.5183,63.6151,63.4919,63.6063,266064.0
2018-02-23 15:30:00,72.27,72.37,72.17,72.35,328701.0,63.5975,63.6855,63.5095,63.6679,328701.0
2018-02-26 09:30:00,72.57,72.66,72.39,72.57,320799.0,63.8615,63.9407,63.7031,63.8615,320799.0
2018-02-26 10:00:00,72.57,72.61,72.18,72.21,245980.0,63.8615,63.8967,63.5183,63.5447,245980.0
2018-02-26 10:30:00,72.23,72.34,72.08,72.17,120006.0,63.5623,63.6591,63.4303,63.5095,120006.0
2018-02-26 11:00:00,72.18,72.43,72.11,72.42,165038.0,63.5183,63.7383,63.4567,63.7295,165038.0
2018-02-26 11:30:00,72.43,72.49,72.41,72.42,137211.0,63.7383,63.7911,63.7207,63.7295,137211.0
2018-02-26 12:00:00,72.41,72.64,72.41,72.64,195053.0,63.7207,63.9231,63.7207,63.9231,195053.0
2018-02-26 12:30:00,72.65,72.74,72.57,72.71,191062.0,63.9319,64.0111,63.8615,63.9847,191062.0
2018-02-26 13:00:00,72.71,72.79,72.71,72.74,116551.0,63.9847,64.0551,63.9847,64.0111,116551.0
2018-02-26 13:30:00,72.74,72.79,72.66,72.78,123578.0,64.0111,64.0551,63.9407,64.0463,123578.0
2018-02-26 14:00:00,72.78,72.84,72.73,72.74,85356.0,64.0463,64.0991,64.0023,64.0111,85356.0
2018-02-26 14:30:00,72.74,72.83,72.71,72.8,65063.0,64.0111,64.0903,63.9847,64.0639,65063.0
2018-02-26 15:00:00,72.79,72.97,72.76,72.97,237824.0,64.0551,64.2135,64.0287,64.2135,237824.0
2018-02-26 15:30:00,72.95,73.09,72.82,72.99,248037.0,64.1959,64.3191,64.0815,64.2311,248037.0
2018-02-27 09:30:00,71.71,71.76,71.16,71.17,265007.0,63.1047,63.1487,62.6207,62.6295,265007.0
2018-02-27 10:00:00,71.19,71.64,71.17,71.54,104126.0,62.6471,63.0431,62.6295,62.9551,104126.0
2018-02-27 10:30:00,71.55,71.57,70.75,70.95,325927.0,62.9639,62.9815,62.2599,62.4359,325927.0
2018-02-27 11:00:00,70.9,71.14,70.71,70.72,339606.0,62.3919,62.6031,62.2247,62.2335,339606.0
2018-02-27 11:30:00,70.73,70.85,70.5,70.54,288316.0,62.2423,62.3479,62.0399,62.0751,288316.0
2018-02-27 12:00:00,70.54,70.68,70.29,70.43,161471.0,62.0751,62.1983,61.8551,61.9783,161471.0
2018-02-27 12:30:00,70.43,70.92,70.42,70.87,136985.0,61.9783,62.4095,61.9695,62.3655,136985.0
2018-02-27 13:00:00,70.86,70.94,70.75,70.84,44556.0,62.3567,62.4271,62.2599,62.3391,44556.0
2018-02-27 13:30:00,70.83,70.85,70.61,70.62,90238.0,62.3303,62.3479,62.1367,62.1455,90238.0
2018-02-27 14:00:00,70.64,70.67,70.28,70.41,177154.0,62.1631,62.1895,61.8463,61.9607,177154.0
2018-02-27 14:30:00,70.4,70.57,70.33,70.48,120290.0,61.9519,62.1015,61.8903,62.0223,120290.0
2018-02-27 15:00:00,70.47,70.58,70.2,70.32,180464.0,62.0135,62.1103,61.7759,61.8815,180464.0
2018-02-27 15:30:00,70.32,70.42,70.19,70.2,258220.0,61.8815,61.9695,61.7671,61.7759,258220.0
2018-02-28 09:30:00,70.21,70.24,70.06,70.21,550177.0,61.7847,61.8111,61.6527,61.7847,550177.0
2018-02-28 10:00:00,70.21,70.21,70.01,70.09,126947.0,61.7847,61.7847,61.6087,61.6791,126947.0
2018-02-28 10:30:00,70.07,70.1,69.57,69.67,176314.0,61.6615,61.6879,61.2215,61.3095,176314.0
2018-02-28 11:00:00,69.67,69.8,69.41,69.79,219692.0,61.3095,61.4239,61.0807,61.4151,219692.0
2018-02-28 11:30:00,69.8,69.81,69.4,69.63,134333.0,61.4239,61.4327,61.0719,61.2743,134333.0
2018-02-28 12:00:00,69.62,69.71,69.52,69.54,130677.0,61.2655,61.3447,61.1775,61.1951,130677.0
2018-02-28 12:30:00,69.54,69.86,69.48,69.78,116394.0,61.1951,61.4767,61.1423,61.4063,116394.0
2018-02-28 13:00:00,69.77,69.87,69.74,69.83,64010.0,61.3975,61.4855,61.3711,61.4503,64010.0
2018-02-28 13:30:00,69.85,70.04,69.77,70.04,89420.0,61.4679,61.6351,61.3975,61.6351,89420.0
2018-02-28 14:00:00,70.04,70.13,70.02,70.03,75767.0,61.6351,61.7143,61.6175,61.6263,75767.0
2018-02-28 14:30:00,70.02,70.02,69.59,69.63,137275.0,61.6175,61.6175,61.2391,61.2743,137275.0
2018-02-28 15:00:00,69.66,69.69,69.32,69.44,261981.0,61.3007,61.3271,61.0015,61.1071,261981.0
2018-02-28 15:30:00,69.44,69.65,69.16,69.19,486020.0,61.1071,61.2919,60.8607,60.8871,486020.0
2018-03-01 09:30:00,70.21,70.36,69.65,69.79,440611.0,61.7847,61.9167,61.2919,61.4151,440611.0
2018-03-01 10:00:00,69.74,70.21,69.65,70.21,307395.0,61.3711,61.7847,61.2919,61.7847,307395.0
2018-03-01 10:30:00,70.22,70.47,69.93,70.0,336621.0,61.7935,62.0135,61.5383,61.5999,336621.0
2018-03-01 11:00:00,70.01,70.19,69.9,69.97,170099.0,61.6087,61.7671,61.5119,61.5735,170099.0
2018-03-01 11:30:00,69.99,70.3,69.96,70.19,153891.0,61.5911,61.8639,61.5647,61.7671,153891.0
2018-03-01 12:00:00,70.18,70.21,69.68,69.77,179889.0,61.7583,61.7847,61.3183,61.3975,179889.0
2018-03-01 12:30:00,69.76,69.99,69.55,69.83,189412.0,61.3887,61.5911,61.2039,61.4503,189412.0
2018-03-01 13:00:00,69.75,69.75,69.29,69.53,294796.0,61.3799,61.3799,60.9751,61.1863,294796.0
2018-03-01 13:30:00,69.52,69.61,68.79,68.79,319391.0,61.1775,61.2567,60.5351,60.5351,319391.0
2018-03-01 14:00:00,68.78,68.87,68.32,68.79,409455.0,60.5263,60.6055,60.1215,60.5351,409455.0
2018-03-01 14:30:00,68.78,68.92,68.53,68.64,311093.0,60.5263,60.6495,60.3063,60.4031,311093.0
2018-03-01 15:00:00,68.64,69.27,68.45,69.13,340474.0,60.4031,60.9575,60.2359,60.8343,340474.0
2018-03-01 15:30:00,69.13,69.21,68.68,69.0,412536.0,60.8343,60.9047,60.4383,60.7199,412536.0
2018-03-02 09:30:00,67.86,67.93,67.22,67.61,640883.0,59.7167,59.7783,59.1535,59.4967,640883.0
2018-03-02 10:00:00,67.63,67.79,67.46,67.6,316872.0,59.5143,59.6551,59.3647,59.4879,316872.0
2018-03-02 10:30:00,67.61,67.99,67.54,67.77,238662.0,59.4967,59.8311,59.4351,59.6375,238662.0
2018-03-02 11:00:00,67.75,67.98,67.63,67.96,249954.0,59.6199,59.8223,59.5143,59.8047,249954.0
2018-03-02 11:30:00,67.97,68.52,67.81,68.51,522610.0,59.8135,60.2975,59.6727,60.2887,522610.0
2018-03-02 12:00:00,68.52,68.67,68.38,68.53,419131.0,60.2975,60.4295,60.1743,60.3063,419131.0
2018-03-02 12:30:00,68.53,68.85,68.35,68.76,147011.0,60.3063,60.5879,60.1479,60.5087,147011.0
2018-03-02 13:00:00,68.75,68.8,68.38,68.41,148934.0,60.4999,60.5439,60.1743,60.2007,148934.0
2018-03-02 13:30:00,68.41,68.59,68.19,68.39,177878.0,60.2007,60.3591,60.0071,60.1831,177878.0
2018-03-02 14:00:00,68.4,68.71,68.4,68.52,115195.0,60.1919,60.4647,60.1919,60.2975,115195.0
2018-03-02 14:30:00,68.51,68.76,68.41,68.57,131775.0,60.2887,60.5087,60.2007,60.3415,131775.0
2018-03-02 15:00:00,68.57,68.79,68.42,68.74,147394.0,60.3415,60.5351,60.2095,60.4911,147394.0
2018-03-02 15:30:00,68.74,69.18,68.73,68.96,445382.0,60.4911,60.8783,60.4823,60.6847,445382.0
2018-03-05 09:30:00,67.88,68.19,67.87,67.92,390693.0,59.7343,60.0071,59.7255,59.7695,390693.0
2018-03-05 10:00:00,67.97,68.25,67.85,68.23,200893.0,59.8135,60.0599,59.7079,60.0423,200893.0
2018-03-05 10:30:00,68.24,68.53,68.14,68.53,301454.0,60.0511,60.3063,59.9631,60.3063,301454.0
2018-03-05 11:00:00,68.53,68.87,68.5,68.79,430498.0,60.3063,60.6055,60.2799,60.5351,430498.0
2018-03-05 11:30:00,68.78,68.98,68.77,68.94,235119.0,60.5263,60.7023,60.5175,60.6671,235119.0
2018-03-05 12:00:00,68.94,69.1,68.77,68.87,232458.0,60.6671,60.8079,60.5175,60.6055,232458.0
2018-03-05 12:30:00,68.87,68.9,68.78,68.88,262009.0,60.6055,60.6319,60.5263,60.6143,262009.0
2018-03-05 13:00:00,68.89,69.11,68.89,69.01,85936.0,60.6231,60.8167,60.6231,60.7287,85936.0
2018-03-05 13:30:00,69.02,69.09,68.86,69.03,118886.0,60.7375,60.7991,60.5967,60.7463,118886.0
2018-03-05 14:00:00,69.07,69.1,68.72,68.89,118125.0,60.7815,60.8079,60.4735,60.6231,118125.0
2018-03-05 14:30:00,68.9,69.17,68.87,69.16,111509.0,60.6319,60.8695,60.6055,60.8607,111509.0
2018-03-05 15:00:00,69.15,69.24,69.02,69.02,125497.0,60.8519,60.9311,60.7375,60.7375,125497.0
2018-03-05 15:30:00,69.02,69.17,69.0,69.07,278774.0,60.7375,60.8695,60.7199,60.7815,278774.0
2018-03-06 09:30:00,70.2,70.22,69.88,70.15,372225.0,61.7759,61.7935,61.4943,61.7319,372225.0
2018-03-06 10:00:00,70.16,70.23,69.74,70.04,210362.0,61.7407,61.8023,61.3711,61.6351,210362.0
2018-03-06 10:30:00,70.03,70.1,69.56,69.6,310763.0,61.6263,61.6879,61.2127,61.2479,310763.0
2018-03-06 11:00:00,69.61,69.7,69.38,69.45,219778.0,61.2567,61.3359,61.0543,61.1159,219778.0
2018-03-06 11:30:00,69.45,69.73,69.37,69.73,143194.0,61.1159,61.3623,61.0455,61.3623,143194.0
2018-03-06 12:00:00,69.73,69.75,69.57,69.59,85448.0,61.3623,61.3799,61.2215,61.2391,85448.0
2018-03-06 12:30:00,69.59,69.98,69.58,69.95,75550.0,61.2391,61.5823,61.2303,61.5559,75550.0
2018-03-06 13:00:00,69.96,70.05,69.83,69.88,121480.0,61.5647,61.6439,61.4503,61.4943,121480.0
2018-03-06 13:30:00,69.88,69.92,69.64,69.69,83966.0,61.4943,61.5295,61.2831,61.3271,83966.0
2018-03-06 14:00:00,69.69,69.74,69.62,69.7,101990.0,61.3271,61.3711,61.2655,61.3359,101990.0
2018-03-06 14:30:00,69.71,69.95,69.71,69.85,90879.0,61.3447,61.5559,61.3447,61.4679,90879.0
2018-03-06 15:00:00,69.85,69.85,69.69,69.81,90229.0,61.4679,61.4679,61.3271,61.4327,90229.0
2018-03-06 15:30:00,69.8,69.86,69.67,69.75,171604.0,61.4239,61.4767,61.3095,61.3799,171604.0
2018-03-07 09:30:00,69.24,69.76,69.14,69.34,246336.0,60.9311,61.3887,60.8431,61.0191,246336.0
2018-03-07 10:00:00,69.34,69.47,69.25,69.43,134875.0,61.0191,61.1335,60.9399,61.0983,134875.0
2018-03-07 10:30:00,69.44,69.67,69.41,69.63,146200.0,61.1071,61.3095,61.0807,61.2743,146200.0
2018-03-07 11:00:00,69.64,69.65,69.37,69.5,170265.0,61.2831,61.2919,61.0455,61.1599,170265.0
2018-03-07 11:30:00,69.51,69.57,69.2,69.2,78641.0,61.1687,61.2215,60.8959,60.8959,78641.0
2018-03-07 12:00:00,69.23,69.24,69.0,69.18,134013.0,60.9223,60.9311,60.7199,60.8783,134013.0
2018-03-07 12:30:00,69.18,69.32,69.09,69.29,68163.0,60.8783,61.0015,60.7991,60.9751,68163.0
2018-03-07 13:00:00,69.27,69.39,69.06,69.39,73621.0,60.9575,61.0631,60.7727,61.0631,73621.0
2018-03-07 13:30:00,69.39,69.45,69.32,69.4,107052.0,61.0631,61.1159,61.0015,61.0719,107052.0
2018-03-07 14:00:00,69.39,69.6,69.35,69.49,49644.0,61.0631,61.2479,61.0279,61.1511,49644.0
2018-03-07 14:30:00,69.49,69.69,69.49,69.61,98168.0,61.1511,61.3271,61.1511,61.2567,98168.0
2018-03-07 15:00:00,69.6,69.86,69.6,69.83,107462.0,61.2479,61.4767,61.2479,61.4503,107462.0
2018-03-07 15:30:00,69.84,70.04,69.83,69.98,214450.0,61.4591,61.6351,61.4503,61.5823,214450.0
2018-03-08 09:30:00,70.51,70.62,70.36,70.4,302237.0,62.0487,62.1455,61.9167,61.9519,302237.0
2018-03-08 10:00:00,70.39,70.42,70.14,70.23,142591.0,61.9431,61.9695,61.7231,61.8023,142591.0
2018-03-08 10:30:00,70.23,70.28,70.03,70.12,250813.0,61.8023,61.8463,61.6263,61.7055,250813.0
2018-03-08 11:00:00,70.11,70.42,70.09,70.34,242384.0,61.6967,61.9695,61.6791,61.8991,242384.0
2018-03-08 11:30:00,70.35,70.37,70.09,70.16,154685.0,61.9079,61.9255,61.6791,61.7407,154685.0
2018-03-08 12:00:00,70.14,70.17,69.94,70.15,97618.0,61.7231,61.7495,61.5471,61.7319,97618.0
2018-03-08 12:30:00,70.13,70.19,70.05,70.16,61875.0,61.7143,61.7671,61.6439,61.7407,61875.0
2018-03-08 13:00:00,70.18,70.22,69.91,70.0,74232.0,61.7583,61.7935,61.5207,61.5999,74232.0
2018-03-08 13:30:00,69.99,70.06,69.88,70.03,66249.0,61.5911,61.6527,61.4943,61.6263,66249.0
2018-03-08 14:00:00,70.01,70.06,69.94,70.04,34792.0,61.6087,61.6527,61.5471,61.6351,34792.0
2018-03-08 14:30:00,70.03,70.31,69.95,70.25,111088.0,61.6263,61.8727,61.5559,61.8199,111088.0
2018-03-08 15:00:00,70.24,70.4,70.23,70.28,230130.0,61.8111,61.9519,61.8023,61.8463,230130.0
2018-03-08 15:30:00,70.29,70.32,70.06,70.25,188787.0,61.8551,61.8815,61.6527,61.8199,188787.0
2018-03-09 09:30:00,71.1,71.25,70.96,71.2,168453.0,62.5679,62.6999,62.4447,62.6559,168453.0
2018-03-09 10:00:00,71.22,71.44,71.2,71.36,201184.0,62.6735,62.8671,62.6559,62.7967,201184.0
2018-03-09 10:30:00,71.37,71.57,71.32,71.48,226143.0,62.8055,62.9815,62.7615,62.9023,226143.0
2018-03-09 11:00:00,71.47,71.68,71.45,71.67,203350.0,62.8935,63.0783,62.8759,63.0695,203350.0
2018-03-09 11:30:00,71.67,71.74,71.65,71.74,175752.0,63.0695,63.1311,63.0519,63.1311,175752.0
2018-03-09 12:00:00,71.75,71.94,71.74,71.9,235243.0,63.1399,63.3071,63.1311,63.2719,235243.0
2018-03-09 12:30:00,71.9,71.96,71.85,71.88,164536.0,63.2719,63.3247,63.2279,63.2543,164536.0
2018-03-09 13:00:00,71.89,72.03,71.88,71.98,149511.0,63.2631,63.3863,63.2543,63.3423,149511.0
2018-03-09 13:30:00,71.97,71.99,71.89,71.93,115185.0,63.3335,63.3511,63.2631,63.2983,115185.0
2018-03-09 14:00:00,71.94,71.99,71.84,71.91,154247.0,63.3071,63.3511,63.2191,63.2807,154247.0
2018-03-09 14:30:00,71.91,71.99,71.9,71.99,130808.0,63.2807,63.3511,63.2719,63.3511,130808.0
2018-03-09 15:00:00,71.99,72.01,71.89,71.94,136139.0,63.3511,63.3687,63.2631,63.3071,136139.0
2018-03-09 15:30:00,71.94,72.14,71.92,72.11,363122.0,63.3071,63.4831,63.2895,63.4567,363122.0
2018-03-12 09:30:00,72.32,72.57,72.28,72.44,282625.0,63.6415,63.8615,63.6063,63.7471,282625.0
2018-03-12 10:00:00,72.44,72.55,72.4,72.47,264533.0,63.7471,63.8439,63.7119,63.7735,264533.0
2018-03-12 10:30:00,72.47,72.5,72.19,72.21,126805.0,63.7735,63.7999,63.5271,63.5447,126805.0
2018-03-12 11:00:00,72.21,72.28,71.86,71.86,231062.0,63.5447,63.6063,63.2367,63.2367,231062.0
2018-03-12 11:30:00,71.86,72.18,71.86,72.11,198141.0,63.2367,63.5183,63.2367,63.4567,198141.0
2018-03-12 12:00:00,72.13,72.29,72.13,72.25,101364.0,63.4743,63.6151,63.4743,63.5799,101364.0
2018-03-12 12:30:00,72.25,72.27,72.15,72.18,77199.0,63.5799,63.5975,63.4919,63.5183,77199.0
2018-03-12 13:00:00,72.19,72.3,72.19,72.28,80789.0,63.5271,63.6239,63.5271,63.6063,80789.0
2018-03-12 13:30:00,72.28,72.34,72.21,72.23,90562.0,63.6063,63.6591,63.5447,63.5623,90562.0
2018-03-12 14:00:00,72.23,72.31,72.14,72.24,65153.0,63.5623,63.6327,63.4831,63.5711,65153.0
2018-03-12 14:30:00,72.24,72.31,72.18,72.26,104594.0,63.5711,63.6327,63.5183,63.5887,104594.0
2018-03-12 15:00:00,72.25,72.38,72.25,72.36,421406.0,63.5799,63.6943,63.5799,63.6767,421406.0
2018-03-12 15:30:00,72.36,72.53,72.33,72.4,1075809.0,63.6767,63.8263,63.6503,63.7119,1075809.0
2018-03-13 09:30:00,72.61,72.72,72.37,72.42,157096.0,63.8967,63.9935,63.6855,63.7295,157096.0
2018-03-13 10:00:00,72.4,72.48,72.3,72.3,195603.0,63.7119,63.7823,63.6239,63.6239,195603.0
2018-03-13 10:30:00,72.31,72.31,71.94,71.96,205602.0,63.6327,63.6327,63.3071,63.3247,205602.0
2018-03-13 11:00:00,71.97,71.97,71.49,71.58,430205.0,63.3335,63.3335,62.9111,62.9903,430205.0
2018-03-13 11:30:00,71.59,71.73,71.49,71.59,186567.0,62.9991,63.1223,62.9111,62.9991,186567.0
2018-03-13 12:00:00,71.6,71.61,71.2,71.33,259139.0,63.0079,63.0167,62.6559,62.7703,259139.0
2018-03-13 12:30:00,71.35,71.63,71.35,71.53,60272.0,62.7879,63.0343,62.7879,62.9463,60272.0
2018-03-13 13:00:00,71.56,71.66,71.52,71.6,55627.0,62.9727,63.0607,62.9375,63.0079,55627.0
2018-03-13 13:30:00,71.57,71.66,71.39,71.42,74851.0,62.9815,63.0607,62.8231,62.8495,74851.0
2018-03-13 14:00:00,71.43,71.5,71.32,71.36,164012.0,62.8583,62.9199,62.7615,62.7967,164012.0
2018-03-13 14:30:00,71.38,71.54,71.07,71.2,219793.0,62.8143,62.9551,62.5415,62.6559,219793.0
2018-03-13 15:00:00,71.21,71.29,70.96,71.05,380465.0,62.6647,62.7351,62.4447,62.5239,380465.0
2018-03-13 15:30:00,71.05,71.25,70.93,71.16,664209.0,62.5239,62.6999,62.4183,62.6207,664209.0
2018-03-14 09:30:00,71.99,72.2,71.83,71.88,137794.0,63.3511,63.5359,63.2103,63.2543,137794.0
2018-03-14 10:00:00,71.93,72.06,71.6,71.74,118638.0,63.2983,63.4127,63.0079,63.1311,118638.0
2018-03-14 10:30:00,71.74,71.85,71.65,71.73,191074.0,63.1311,63.2279,63.0519,63.1223,191074.0
2018-03-14 11:00:00,71.74,71.78,71.27,71.47,293006.0,63.1311,63.1663,62.7175,62.8935,293006.0
2018-03-14 11:30:00,71.47,71.52,71.15,71.28,267177.0,62.8935,62.9375,62.6119,62.7263,267177.0
2018-03-14 12:00:00,71.33,71.5,71.2,71.45,111514.0,62.7703,62.9199,62.6559,62.8759,111514.0
2018-03-14 12:30:00,71.46,71.7,71.45,71.52,111598.0,62.8847,63.0959,62.8759,62.9375,111598.0
2018-03-14 13:00:00,71.51,71.64,71.41,71.56,78547.0,62.9287,63.0431,62.8407,62.9727,78547.0
2018-03-14 13:30:00,71.57,72.0,71.57,71.91,121618.0,62.9815,63.3599,62.9815,63.2807,121618.0
2018-03-14 14:00:00,71.91,71.93,71.77,71.87,83651.0,63.2807,63.2983,63.1575,63.2455,83651.0
2018-03-14 14:30:00,71.86,71.92,71.56,71.81,132040.0,63.2367,63.2895,62.9727,63.1927,132040.0
2018-03-14 15:00:00,71.82,71.82,71.6,71.67,160672.0,63.2015,63.2015,63.0079,63.0695,160672.0
2018-03-14 15:30:00,71.68,71.78,71.59,71.78,261495.0,63.0783,63.1663,62.9991,63.1663,261495.0
2018-03-15 09:30:00,72.71,72.71,72.23,72.45,353308.0,63.9847,63.9847,63.5623,63.7559,353308.0
2018-03-15 10:00:00,72.46,72.61,72.36,72.56,120628.0,63.7647,63.8967,63.6767,63.8527,120628.0
2018-03-15 10:30:00,72.55,72.69,72.45,72.66,110615.0,63.8439,63.9671,63.7559,63.9407,110615.0
2018-03-15 11:00:00,72.66,73.09,72.66,72.99,161575.0,63.9407,64.3191,63.9407,64.2311,161575.0
2018-03-15 11:30:00,73.0,73.0,72.64,72.73,192987.0,64.2399,64.2399,63.9231,64.0023,192987.0
2018-03-15 12:00:00,72.73,72.77,72.58,72.59,92303.0,64.0023,64.0375,63.8703,63.8791,92303.0
2018-03-15 12:30:00,72.61,72.62,72.42,72.54,104437.0,63.8967,63.9055,63.7295,63.8351,104437.0
2018-03-15 13:00:00,72.54,72.63,72.4,72.46,92353.0,63.8351,63.9143,63.7119,63.7647,92353.0
2018-03-15 13:30:00,72.46,72.51,72.2,72.2,243385.0,63.7647,63.8087,63.5359,63.5359,243385.0
2018-03-15 14:00:00,72.2,72.34,72.15,72.23,267210.0,63.5359,63.6591,63.4919,63.5623,267210.0
2018-03-15 14:30:00,72.23,72.41,72.21,72.41,156408.0,63.5623,63.7207,63.5447,63.7207,156408.0
2018-03-15 15:00:00,72.43,72.53,72.36,72.53,80784.0,63.7383,63.8263,63.6767,63.8263,80784.0
2018-03-15 15:30:00,72.53,72.62,72.48,72.52,160157.0,63.8263,63.9055,63.7823,63.8175,160157.0
2018-03-16 09:30:00,72.45,72.59,72.27,72.46,196382.0,63.7559,63.8791,63.5975,63.7647,196382.0
2018-03-16 10:00:00,72.47,72.55,72.35,72.55,141047.0,63.7735,63.8439,63.6679,63.8439,141047.0
2018-03-16 10:30:00,72.55,72.59,72.44,72.51,82401.0,63.8439,63.8791,63.7471,63.8087,82401.0
2018-03-16 11:00:00,72.5,72.52,72.29,72.5,74429.0,63.7999,63.8175,63.6151,63.7999,74429.0
2018-03-16 11:30:00,72.51,72.57,72.4,72.41,74053.0,63.8087,63.8615,63.7119,63.7207,74053.0
2018-03-16 12:00:00,72.41,72.56,72.39,72.52,88399.0,63.7207,63.8527,63.7031,63.8175,88399.0
2018-03-16 12:30:00,72.52,72.6,72.47,72.59,188688.0,63.8175,63.8879,63.7735,63.8791,188688.0
2018-03-16 13:00:00,72.59,72.61,72.47,72.5,137776.0,63.8791,63.8967,63.7735,63.7999,137776.0
2018-03-16 13:30:00,72.49,72.58,72.45,72.52,73366.0,63.7911,63.8703,63.7559,63.8175,73366.0
2018-03-16 14:00:00,72.52,72.53,72.39,72.48,152920.0,63.8175,63.8263,63.7031,63.7823,152920.0
2018-03-16 14:30:00,72.48,72.59,72.47,72.56,114829.0,63.7823,63.8791,63.7735,63.8527,114829.0
2018-03-16 15:00:00,72.56,72.67,72.54,72.65,109716.0,63.8527,63.9495,63.8351,63.9319,109716.0
2018-03-16 15:30:00,72.66,72.77,72.63,72.64,521250.0,63.9407,64.0375,63.9143,63.9231,521250.0
2018-03-19 09:30:00,72.18,72.18,71.73,72.08,294459.0,63.5183,63.5183,63.1223,63.4303,294459.0
2018-03-19 10:00:00,72.06,72.19,71.93,72.19,166926.0,63.4127,63.5271,63.2983,63.5271,166926.0
2018-03-19 10:30:00,72.17,72.18,71.88,71.94,138467.0,63.5095,63.5183,63.2543,63.3071,138467.0
2018-03-19 11:00:00,71.93,72.0,71.7,71.73,145750.0,63.2983,63.3599,63.0959,63.1223,145750.0
2018-03-19 11:30:00,71.74,71.74,71.32,71.38,121791.0,63.1311,63.1311,62.7615,62.8143,121791.0
2018-03-19 12:00:00,71.38,71.51,71.25,71.49,143603.0,62.8143,62.9287,62.6999,62.9111,143603.0
2018-03-19 12:30:00,71.52,71.54,71.13,71.26,59513.0,62.9375,62.9551,62.5943,62.7087,59513.0
2018-03-19 13:00:00,71.24,71.34,71.13,71.2,166447.0,62.6911,62.7791,62.5943,62.6559,166447.0
2018-03-19 13:30:00,71.19,71.46,71.14,71.42,147770.0,62.6471,62.8847,62.6031,62.8495,147770.0
2018-03-19 14:00:00,71.42,71.5,71.27,71.37,77004.0,62.8495,62.9199,62.7175,62.8055,77004.0
2018-03-19 14:30:00,71.36,71.39,71.11,71.35,166957.0,62.7967,62.8231,62.5767,62.7879,166957.0
2018-03-19 15:00:00,71.34,71.55,71.18,71.37,124072.0,62.7791,62.9639,62.6383,62.8055,124072.0
2018-03-19 15:30:00,71.37,71.64,71.3,71.57,216975.0,62.8055,63.0431,62.7439,62.9815,216975.0
2018-03-20 09:30:00,72.5,72.89,72.44,72.66,350081.0,63.7999,64.1431,63.7471,63.9407,350081.0
2018-03-20 10:00:00,72.66,72.82,72.55,72.8,103548.0,63.9407,64.0815,63.8439,64.0639,103548.0
2018-03-20 10:30:00,72.8,72.96,72.79,72.9,215918.0,64.0639,64.2047,64.0551,64.1519,215918.0
2018-03-20 11:00:00,72.93,72.98,72.84,72.94,139484.0,64.1783,64.2223,64.0991,64.1871,139484.0
2018-03-20 11:30:00,72.95,72.96,72.61,72.77,148743.0,64.1959,64.2047,63.8967,64.0375,148743.0
2018-03-20 12:00:00,72.77,72.95,72.7,72.9,129151.0,64.0375,64.1959,63.9759,64.1519,129151.0
2018-03-20 12:30:00,72.87,72.93,72.78,72.81,51525.0,64.1255,64.1783,64.0463,64.0727,51525.0
2018-03-20 13:00:00,72.81,72.87,72.76,72.8,57952.0,64.0727,64.1255,64.0287,64.0639,57952.0
2018-03-20 13:30:00,72.79,72.8,72.67,72.71,49355.0,64.0551,64.0639,63.9495,63.9847,49355.0
2018-03-20 14:00:00,72.71,72.9,72.68,72.89,42933.0,63.9847,64.1519,63.9583,64.1431,42933.0
2018-03-20 14:30:00,72.89,73.08,72.89,72.97,131575.0,64.1431,64.3103,64.1431,64.2135,131575.0
2018-03-20 15:00:00,72.97,73.07,72.92,72.95,39179.0,64.2135,64.3015,64.1695,64.1959,39179.0
2018-03-20 15:30:00,72.94,72.99,72.81,72.85,75729.0,64.1871,64.2311,64.0727,64.1079,75729.0
2018-03-21 09:30:00,72.05,72.18,71.75,71.93,282018.0,63.4039,63.5183,63.1399,63.2983,282018.0
2018-03-21 10:00:00,71.92,72.13,71.91,71.95,188250.0,63.2895,63.4743,63.2807,63.3159,188250.0
2018-03-21 10:30:00,71.97,72.03,71.88,71.88,215473.0,63.3335,63.3863,63.2543,63.2543,215473.0
2018-03-21 11:00:00,71.89,72.0,71.83,72.0,262917.0,63.2631,63.3599,63.2103,63.3599,262917.0
2018-03-21 11:30:00,72.0,72.22,71.99,72.16,224009.0,63.3599,63.5535,63.3511,63.5007,224009.0
2018-03-21 12:00:00,72.15,72.19,72.06,72.19,238410.0,63.4919,63.5271,63.4127,63.5271,238410.0
2018-03-21 12:30:00,72.18,72.25,72.16,72.23,67347.0,63.5183,63.5799,63.5007,63.5623,67347.0
2018-03-21 13:00:00,72.24,72.26,72.06,72.09,46956.0,63.5711,63.5887,63.4127,63.4391,46956.0
2018-03-21 13:30:00,72.08,72.14,71.97,72.13,77779.0,63.4303,63.4831,63.3335,63.4743,77779.0
2018-03-21 14:00:00,72.15,72.63,71.82,72.02,350347.0,63.4919,63.9143,63.2015,63.3775,350347.0
2018-03-21 14:30:00,72.0,72.06,71.71,71.99,256425.0,63.3599,63.4127,63.1047,63.3511,256425.0
2018-03-21 15:00:00,71.97,72.46,71.97,72.24,291231.0,63.3335,63.7647,63.3335,63.5711,291231.0
2018-03-21 15:30:00,72.25,72.44,72.07,72.18,284570.0,63.5799,63.7471,63.4215,63.5183,284570.0
2018-03-22 09:30:00,69.65,70.06,69.42,69.66,943761.0,61.2919,61.6527,61.0895,61.3007,943761.0
2018-03-22 10:00:00,69.66,69.97,69.61,69.75,748600.0,61.3007,61.5735,61.2567,61.3799,748600.0
2018-03-22 10:30:00,69.75,69.75,69.06,69.15,729831.0,61.3799,61.3799,60.7727,60.8519,729831.0
2018-03-22 11:00:00,69.15,69.27,68.76,68.84,753230.0,60.8519,60.9575,60.5087,60.5791,753230.0
2018-03-22 11:30:00,68.84,68.86,68.43,68.71,589354.0,60.5791,60.5967,60.2183,60.4647,589354.0
2018-03-22 12:00:00,68.71,69.26,68.62,69.2,728327.0,60.4647,60.9487,60.3855,60.8959,728327.0
2018-03-22 12:30:00,69.2,69.24,68.9,68.97,289556.0,60.8959,60.9311,60.6319,60.6935,289556.0
2018-03-22 13:00:00,68.97,69.41,68.76,69.41,227834.0,60.6935,61.0807,60.5087,61.0807,227834.0
2018-03-22 13:30:00,69.43,69.49,69.25,69.33,268327.0,61.0983,61.1511,60.9399,61.0103,268327.0
2018-03-22 14:00:00,69.33,69.36,69.02,69.06,189547.0,61.0103,61.0367,60.7375,60.7727,189547.0
2018-03-22 14:30:00,69.04,69.15,68.92,68.99,809866.0,60.7551,60.8519,60.6495,60.7111,809866.0
2018-03-22 15:00:00,68.97,69.09,68.69,68.7,288732.0,60.6935,60.7991,60.4471,60.4559,288732.0
2018-03-22 15:30:00,68.71,68.77,68.46,68.52,1267675.0,60.4647,60.5175,60.2447,60.2975,1267675.0
2018-03-23 09:30:00,68.69,68.94,68.26,68.46,886182.0,60.4471,60.6671,60.0687,60.2447,886182.0
2018-03-23 10:00:00,68.47,68.66,68.25,68.36,541495.0,60.2535,60.4207,60.0599,60.1567,541495.0
2018-03-23 10:30:00,68.38,68.59,68.33,68.53,634383.0,60.1743,60.3591,60.1303,60.3063,634383.0
2018-03-23 11:00:00,68.53,68.6,68.18,68.18,301161.0,60.3063,60.3679,59.9983,59.9983,301161.0
2018-03-23 11:30:00,68.18,68.22,67.75,67.78,402081.0,59.9983,60.0335,59.6199,59.6463,402081.0
2018-03-23 12:00:00,67.78,68.09,67.78,68.04,226690.0,59.6463,59.9191,59.6463,59.8751,226690.0
2018-03-23 12:30:00,68.05,68.06,67.72,67.79,114658.0,59.8839,59.8927,59.5935,59.6551,114658.0
2018-03-23 13:00:00,67.78,68.2,67.71,68.11,125552.0,59.6463,60.0159,59.5847,59.9367,125552.0
2018-03-23 13:30:00,68.12,68.27,67.94,68.2,132357.0,59.9455,60.0775,59.7871,60.0159,132357.0
2018-03-23 14:00:00,68.2,68.28,67.83,67.92,204405.0,60.0159,60.0863,59.6903,59.7695,204405.0
2018-03-23 14:30:00,67.9,67.95,67.38,67.41,265350.0,59.7519,59.7959,59.2943,59.3207,265350.0
2018-03-23 15:00:00,67.41,67.67,67.3,67.41,344656.0,59.3207,59.5495,59.2239,59.3207,344656.0
2018-03-23 15:30:00,67.39,67.42,67.02,67.07,661770.0,59.3031,59.3295,58.9775,59.0215,661770.0
2018-03-26 09:30:00,69.06,69.4,69.06,69.18,490168.0,60.7727,61.0719,60.7727,60.8783,490168.0
2018-03-26 10:00:00,69.17,69.27,69.02,69.03,281388.0,60.8695,60.9575,60.7375,60.7463,281388.0
2018-03-26 10:30:00,69.01,69.05,68.65,68.66,310154.0,60.7287,60.7639,60.4119,60.4207,310154.0
2018-03-26 11:00:00,68.66,68.72,68.14,68.4,343988.0,60.4207,60.4735,59.9631,60.1919,343988.0
2018-03-26 11:30:00,68.39,68.86,68.31,68.77,147233.0,60.1831,60.5967,60.1127,60.5175,147233.0
2018-03-26 12:00:00,68.78,69.03,68.62,68.97,114804.0,60.5263,60.7463,60.3855,60.6935,114804.0
2018-03-26 12:30:00,68.97,69.12,68.88,68.92,185621.0,60.6935,60.8255,60.6143,60.6495,185621.0
2018-03-26 13:00:00,68.92,69.22,68.91,69.09,126971.0,60.6495,60.9135,60.6407,60.7991,126971.0
2018-03-26 13:30:00,69.1,69.21,68.96,69.07,80201.0,60.8079,60.9047,60.6847,60.7815,80201.0
2018-03-26 14:00:00,69.1,69.38,69.07,69.36,290626.0,60.8079,61.0543,60.7815,61.0367,290626.0
2018-03-26 14:30:00,69.41,69.54,69.29,69.36,141941.0,61.0807,61.1951,60.9751,61.0367,141941.0
2018-03-26 15:00:00,69.35,69.73,69.34,69.72,205188.0,61.0279,61.3623,61.0191,61.3535,205188.0
2018-03-26 15:30:00,69.72,69.91,69.64,69.8,334683.0,61.3535,61.5207,61.2831,61.4239,334683.0
2018-03-27 09:30:00,70.1,70.19,69.54,69.81,351029.0,61.6879,61.7671,61.1951,61.4327,351029.0
2018-03-27 10:00:00,69.81,70.02,69.59,69.81,185425.0,61.4327,61.6175,61.2391,61.4327,185425.0
2018-03-27 10:30:00,69.78,69.85,69.56,69.71,123318.0,61.4063,61.4679,61.2127,61.3447,123318.0
2018-03-27 11:00:00,69.69,69.82,69.59,69.75,157042.0,61.3271,61.4415,61.2391,61.3799,157042.0
2018-03-27 11:30:00,69.78,70.14,69.76,70.05,130506.0,61.4063,61.7231,61.3887,61.6439,130506.0
2018-03-27 12:00:00,70.06,70.1,69.68,69.72,153728.0,61.6527,61.6879,61.3183,61.3535,153728.0
2018-03-27 12:30:00,69.71,69.87,69.55,69.87,289288.0,61.3447,61.4855,61.2039,61.4855,289288.0
2018-03-27 13:00:00,69.89,69.98,69.74,69.77,80866.0,61.5031,61.5823,61.3711,61.3975,80866.0
2018-03-27 13:30:00,69.76,69.79,69.33,69.54,100766.0,61.3887,61.4151,61.0103,61.1951,100766.0
2018-03-27 14:00:00,69.53,69.53,69.09,69.11,145758.0,61.1863,61.1863,60.7991,60.8167,145758.0
2018-03-27 14:30:00,69.09,69.29,68.83,68.83,141733.0,60.7991,60.9751,60.5703,60.5703,141733.0
2018-03-27 15:00:00,68.86,68.9,68.31,68.32,477142.0,60.5967,60.6319,60.1127,60.1215,477142.0
2018-03-27 15:30:00,68.32,68.38,67.92,68.29,851983.0,60.1215,60.1743,59.7695,60.0951,851983.0
2018-03-28 09:30:00,67.76,67.82,66.95,67.53,633684.0,59.6287,59.6815,58.9159,59.4263,633684.0
2018-03-28 10:00:00,67.52,67.79,67.16,67.31,775759.0,59.4175,59.6551,59.1007,59.2327,775759.0
2018-03-28 10:30:00,67.31,67.44,66.76,67.19,370429.0,59.2327,59.3471,58.7487,59.1271,370429.0
2018-03-28 11:00:00,67.18,67.39,66.93,66.98,547243.0,59.1183,59.3031,58.8983,58.9423,547243.0
2018-03-28 11:30:00,67.01,67.35,66.89,67.18,232045.0,58.9687,59.2679,58.8631,59.1183,232045.0
2018-03-28 12:00:00,67.2,67.83,67.13,67.53,252589.0,59.1359,59.6903,59.0743,59.4263,252589.0
2018-03-28 12:30:00,67.56,67.73,67.29,67.29,169560.0,59.4527,59.6023,59.2151,59.2151,169560.0
2018-03-28 13:00:00,67.29,67.55,67.12,67.45,210372.0,59.2151,59.4439,59.0655,59.3559,210372.0
2018-03-28 13:30:00,67.48,67.72,67.3,67.56,255537.0,59.3823,59.5935,59.2239,59.4527,255537.0
2018-03-28 14:00:00,67.59,67.64,67.3,67.33,354632.0,59.4791,59.5231,59.2239,59.2503,354632.0
2018-03-28 14:30:00,67.32,67.59,67.28,67.37,242033.0,59.2415,59.4791,59.2063,59.2855,242033.0
2018-03-28 15:00:00,67.36,67.48,67.1,67.46,242324.0,59.2767,59.3823,59.0479,59.3647,242324.0
2018-03-28 15:30:00,67.45,67.64,67.37,67.39,411707.0,59.3559,59.5231,59.2855,59.3031,411707.0
2018-03-29 09:30:00,67.66,67.98,67.54,67.59,552230.0,59.5407,59.8223,59.4351,59.4791,552230.0
2018-03-29 10:00:00,67.61,67.92,67.58,67.9,326885.0,59.4967,59.7695,59.4703,59.7519,326885.0
2018-03-29 10:30:00,67.9,68.29,67.86,68.29,397643.0,59.7519,60.0951,59.7167,60.0951,397643.0
2018-03-29 11:00:00,68.28,68.36,68.02,68.11,286466.0,60.0863,60.1567,59.8575,59.9367,286466.0
2018-03-29 11:30:00,68.11,68.17,67.94,68.05,249991.0,59.9367,59.9895,59.7871,59.8839,249991.0
2018-03-29 12:00:00,68.05,68.15,67.85,68.15,226030.0,59.8839,59.9719,59.7079,59.9719,226030.0
2018-03-29 12:30:00,68.15,68.26,68.03,68.23,137449.0,59.9719,60.0687,59.8663,60.0423,137449.0
2018-03-29 13:00:00,68.22,68.31,68.14,68.26,196181.0,60.0335,60.1127,59.9631,60.0687,196181.0
2018-03-29 13:30:00,68.27,68.62,68.23,68.53,220175.0,60.0775,60.3855,60.0423,60.3063,220175.0
2018-03-29 14:00:00,68.53,68.76,68.46,68.68,300205.0,60.3063,60.5087,60.2447,60.4383,300205.0
2018-03-29 14:30:00,68.68,68.87,68.63,68.76,309706.0,60.4383,60.6055,60.3943,60.5087,309706.0
2018-03-29 15:00:00,68.76,68.92,68.52,68.62,323528.0,60.5087,60.6495,60.2975,60.3855,323528.0
2018-03-29 15:30:00,68.62,68.78,68.45,68.56,346792.0,60.3855,60.5263,60.2359,60.3327,346792.0
2018-04-02 09:30:00,67.9,68.4,67.62,67.85,462639.0,59.7519,60.1919,59.5055,59.7079,462639.0
2018-04-02 10:00:00,67.86,67.86,67.53,67.61,235214.0,59.7167,59.7167,59.4263,59.4967,235214.0
2018-04-02 10:30:00,67.61,67.62,67.21,67.27,195539.0,59.4967,59.5055,59.1447,59.1975,195539.0
2018-04-02 11:00:00,67.26,67.27,66.97,67.14,268333.0,59.1887,59.1975,58.9335,59.0831,268333.0
2018-04-02 11:30:00,67.14,67.17,66.52,66.72,633060.0,59.0831,59.1095,58.5375,58.7135,633060.0
2018-04-02 12:00:00,66.7,66.81,66.49,66.77,196394.0,58.6959,58.7927,58.5111,58.7575,196394.0
2018-04-02 12:30:00,66.77,67.07,66.77,66.95,212585.0,58.7575,59.0215,58.7575,58.9159,212585.0
2018-04-02 13:00:00,66.95,67.0,66.53,66.53,135056.0,58.9159,58.9599,58.5463,58.5463,135056.0
2018-04-02 13:30:00,66.53,66.76,66.37,66.37,147572.0,58.5463,58.7487,58.4055,58.4055,147572.0
2018-04-02 14:00:00,66.36,66.54,66.22,66.28,310697.0,58.3967,58.5551,58.2735,58.3263,310697.0
2018-04-02 14:30:00,66.27,66.49,66.18,66.48,230386.0,58.3175,58.5111,58.2383,58.5023,230386.0
2018-04-02 15:00:00,66.48,66.75,66.4,66.57,468584.0,58.5023,58.7399,58.4319,58.5815,468584.0
2018-04-02 15:30:00,66.57,66.99,66.45,66.93,566498.0,58.5815,58.9511,58.4759,58.8983,566498.0
2018-04-03 09:30:00,67.78,68.01,67.56,67.66,546363.0,59.6463,59.8487,59.4527,59.5407,546363.0
2018-04-03 10:00:00,67.66,67.66,67.14,67.37,530903.0,59.5407,59.5407,59.0831,59.2855,530903.0
2018-04-03 10:30:00,67.39,67.64,67.33,67.58,187428.0,59.3031,59.5231,59.2503,59.4703,187428.0
2018-04-03 11:00:00,67.58,67.8,67.56,67.62,292000.0,59.4703,59.6639,59.4527,59.5055,292000.0
2018-04-03 11:30:00,67.6,67.66,67.13,67.13,487062.0,59.4879,59.5407,59.0743,59.0743,487062.0
2018-04-03 12:00:00,67.15,67.38,67.12,67.12,170016.0,59.0919,59.2943,59.0655,59.0655,170016.0
2018-04-03 12:30:00,67.13,67.33,67.11,67.23,87177.0,59.0743,59.2503,59.0567,59.1623,87177.0
2018-04-03 13:00:00,67.22,67.5,67.09,67.4,322565.0,59.1535,59.3999,59.0391,59.3119,322565.0
2018-04-03 13:30:00,67.42,67.46,67.2,67.36,111592.0,59.3295,59.3647,59.1359,59.2767,111592.0
2018-04-03 14:00:00,67.37,67.38,67.06,67.11,90447.0,59.2855,59.2943,59.0127,59.0567,90447.0
2018-04-03 14:30:00,67.1,67.39,66.94,67.32,137141.0,59.0479,59.3031,58.9071,59.2415,137141.0
2018-04-03 15:00:00,67.31,67.65,67.24,67.62,287881.0,59.2327,59.5319,59.1711,59.5055,287881.0
2018-04-03 15:30:00,67.63,67.64,67.36,67.56,340814.0,59.5143,59.5231,59.2767,59.4527,340814.0
2018-04-04 09:30:00,65.43,66.22,65.39,66.18,385745.0,57.5783,58.2735,57.5431,58.2383,385745.0
2018-04-04 10:00:00,66.17,66.37,65.93,66.21,609086.0,58.2295,58.4055,58.0183,58.2647,609086.0
2018-04-04 10:30:00,66.22,66.45,66.05,66.45,287543.0,58.2735,58.4759,58.1239,58.4759,287543.0
2018-04-04 11:00:00,66.45,66.73,66.31,66.68,536301.0,58.4759,58.7223,58.3527,58.6783,536301.0
2018-04-04 11:30:00,66.66,66.87,66.58,66.74,313640.0,58.6607,58.8455,58.5903,58.7311,313640.0
2018-04-04 12:00:00,66.76,67.14,66.7,67.05,271708.0,58.7487,59.0831,58.6959,59.0039,271708.0
2018-04-04 12:30:00,67.06,67.16,66.88,67.01,176687.0,59.0127,59.1007,58.8543,58.9687,176687.0
2018-04-04 13:00:00,66.99,67.03,66.62,66.75,160001.0,58.9511,58.9863,58.6255,58.7399,160001.0
2018-04-04 13:30:00,66.74,66.88,66.65,66.74,60565.0,58.7311,58.8543,58.6519,58.7311,60565.0
2018-04-04 14:00:00,66.77,67.21,66.7,67.19,206950.0,58.7575,59.1447,58.6959,59.1271,206950.0
2018-04-04 14:30:00,67.2,67.33,66.98,67.29,157969.0,59.1359,59.2503,58.9423,59.2151,157969.0
2018-04-04 15:00:00,67.28,67.56,67.14,67.53,275354.0,59.2063,59.4527,59.0831,59.4263,275354.0
2018-04-04 15:30:00,67.55,67.72,67.49,67.67,274557.0,59.4439,59.5935,59.3911,59.5495,274557.0
2018-04-05 09:30:00,67.95,68.29,67.82,68.08,365529.0,59.7959,60.0951,59.6815,59.9103,365529.0
2018-04-05 10:00:00,68.12,68.24,67.97,68.07,136931.0,59.9455,60.0511,59.8135,59.9015,136931.0
2018-04-05 10:30:00,68.06,68.17,67.87,67.96,146068.0,59.8927,59.9895,59.7255,59.8047,146068.0
2018-04-05 11:00:00,68.0,68.25,68.0,68.15,224409.0,59.8399,60.0599,59.8399,59.9719,224409.0
2018-04-05 11:30:00,68.15,68.3,68.09,68.19,285762.0,59.9719,60.1039,59.9191,60.0071,285762.0
2018-04-05 12:00:00,68.18,68.18,68.0,68.04,150100.0,59.9983,59.9983,59.8399,59.8751,150100.0
2018-04-05 12:30:00,68.04,68.07,67.92,68.03,69613.0,59.8751,59.9015,59.7695,59.8663,69613.0
2018-04-05 13:00:00,68.05,68.15,67.77,67.81,87917.0,59.8839,59.9719,59.6375,59.6727,87917.0
2018-04-05 13:30:00,67.81,67.93,67.57,67.69,155709.0,59.6727,59.7783,59.4615,59.5671,155709.0
2018-04-05 14:00:00,67.71,67.8,67.6,67.67,133202.0,59.5847,59.6639,59.4879,59.5495,133202.0
2018-04-05 14:30:00,67.68,67.95,67.68,67.89,158422.0,59.5583,59.7959,59.5583,59.7431,158422.0
2018-04-05 15:00:00,67.89,68.0,67.79,67.96,113188.0,59.7431,59.8399,59.6551,59.8047,113188.0
2018-04-05 15:30:00,67.96,68.01,67.78,67.83,365045.0,59.8047,59.8487,59.6463,59.6903,365045.0
2018-04-06 09:30:00,66.84,67.57,66.54,67.52,415536.0,58.8191,59.4615,58.5551,59.4175,415536.0
2018-04-06 10:00:00,67.52,67.59,67.3,67.38,130799.0,59.4175,59.4791,59.2239,59.2943,130799.0
2018-04-06 10:30:00,67.38,67.44,66.86,66.91,220498.0,59.2943,59.3471,58.8367,58.8807,220498.0
2018-04-06 11:00:00,66.9,66.9,66.61,66.8,196332.0,58.8719,58.8719,58.6167,58.7839,196332.0
2018-04-06 11:30:00,66.82,67.03,66.77,66.97,88164.0,58.8015,58.9863,58.7575,58.9335,88164.0
2018-04-06 12:00:00,66.95,67.01,66.61,66.61,94284.0,58.9159,58.9687,58.6167,58.6167,94284.0
2018-04-06 12:30:00,66.61,66.99,66.59,66.97,106414.0,58.6167,58.9511,58.5991,58.9335,106414.0
2018-04-06 13:00:00,66.96,66.96,66.63,66.8,114214.0,58.9247,58.9247,58.6343,58.7839,114214.0
2018-04-06 13:30:00,66.8,66.85,66.27,66.3,353397.0,58.7839,58.8279,58.3175,58.3439,353397.0
2018-04-06 14:00:00,66.29,66.43,66.12,66.19,469775.0,58.3351,58.4583,58.1855,58.2471,469775.0
2018-04-06 14:30:00,66.18,66.28,65.77,65.89,885464.0,58.2383,58.3263,57.8775,57.9831,885464.0
2018-04-06 15:00:00,65.95,66.15,65.78,65.94,602011.0,58.0359,58.2119,57.8863,58.0271,602011.0
2018-04-06 15:30:00,65.94,66.27,65.92,66.2,867083.0,58.0271,58.3175,58.0095,58.2559,867083.0
2018-04-09 09:30:00,67.16,67.37,66.76,67.24,381247.0,59.1007,59.2855,58.7487,59.1711,381247.0
2018-04-09 10:00:00,67.24,67.49,67.19,67.45,265806.0,59.1711,59.3911,59.1271,59.3559,265806.0
2018-04-09 10:30:00,67.45,67.61,67.45,67.53,82040.0,59.3559,59.4967,59.3559,59.4263,82040.0
2018-04-09 11:00:00,67.56,67.73,67.46,67.68,77215.0,59.4527,59.6023,59.3647,59.5583,77215.0
2018-04-09 11:30:00,67.67,67.93,67.67,67.84,122351.0,59.5495,59.7783,59.5495,59.6991,122351.0
2018-04-09 12:00:00,67.84,67.96,67.74,67.8,130306.0,59.6991,59.8047,59.6111,59.6639,130306.0
2018-04-09 12:30:00,67.8,67.9,67.71,67.8,102402.0,59.6639,59.7519,59.5847,59.6639,102402.0
2018-04-09 13:00:00,67.8,67.92,67.8,67.86,124098.0,59.6639,59.7695,59.6639,59.7167,124098.0
2018-04-09 13:30:00,67.86,67.95,67.76,67.89,89573.0,59.7167,59.7959,59.6287,59.7431,89573.0
2018-04-09 14:00:00,67.9,67.91,67.67,67.73,123472.0,59.7519,59.7607,59.5495,59.6023,123472.0
2018-04-09 14:30:00,67.73,67.77,67.61,67.76,100650.0,59.6023,59.6375,59.4967,59.6287,100650.0
2018-04-09 15:00:00,67.76,67.76,67.38,67.46,107602.0,59.6287,59.6287,59.2943,59.3647,107602.0
2018-04-09 15:30:00,67.45,67.48,67.06,67.08,281070.0,59.3559,59.3823,59.0127,59.0303,281070.0
2018-04-10 09:30:00,68.8,68.91,68.58,68.64,367636.0,60.5439,60.6407,60.3503,60.4031,367636.0
2018-04-10 10:00:00,68.64,68.75,68.54,68.7,478357.0,60.4031,60.4999,60.3151,60.4559,478357.0
2018-04-10 10:30:00,68.71,68.82,68.65,68.68,296527.0,60.4647,60.5615,60.4119,60.4383,296527.0
2018-04-10 11:00:00,68.73,68.8,68.62,68.74,91087.0,60.4823,60.5439,60.3855,60.4911,91087.0
2018-04-10 11:30:00,68.71,68.87,68.54,68.74,217821.0,60.4647,60.6055,60.3151,60.4911,217821.0
2018-04-10 12:00:00,68.76,68.77,68.45,68.59,190643.0,60.5087,60.5175,60.2359,60.3591,190643.0
2018-04-10 12:30:00,68.56,68.74,68.56,68.6,127277.0,60.3327,60.4911,60.3327,60.3679,127277.0
2018-04-10 13:00:00,68.6,68.79,68.55,68.77,97185.0,60.3679,60.5351,60.3239,60.5175,97185.0
2018-04-10 13:30:00,68.77,68.88,68.63,68.87,165817.0,60.5175,60.6143,60.3943,60.6055,165817.0
2018-04-10 14:00:00,68.88,69.08,68.85,68.95,182422.0,60.6143,60.7903,60.5879,60.6759,182422.0
2018-04-10 14:30:00,68.96,69.1,68.77,69.1,135078.0,60.6847,60.8079,60.5175,60.8079,135078.0
2018-04-10 15:00:00,69.1,69.3,69.04,69.24,384748.0,60.8079,60.9839,60.7551,60.9311,384748.0
2018-04-10 15:30:00,69.22,69.25,69.02,69.1,463569.0,60.9135,60.9399,60.7375,60.8079,463569.0
2018-04-11 09:30:00,68.81,69.1,68.65,69.08,310402.0,60.5527,60.8079,60.4119,60.7903,310402.0
2018-04-11 10:00:00,69.07,69.21,68.92,69.18,162073.0,60.7815,60.9047,60.6495,60.8783,162073.0
2018-04-11 10:30:00,69.18,69.27,68.98,68.98,234060.0,60.8783,60.9575,60.7023,60.7023,234060.0
2018-04-11 11:00:00,68.98,69.15,68.89,69.13,108950.0,60.7023,60.8519,60.6231,60.8343,108950.0
2018-04-11 11:30:00,69.13,69.27,69.08,69.19,205845.0,60.8343,60.9575,60.7903,60.8871,205845.0
2018-04-11 12:00:00,69.2,69.38,69.19,69.24,112787.0,60.8959,61.0543,60.8871,60.9311,112787.0
2018-04-11 12:30:00,69.26,69.28,69.01,69.06,98629.0,60.9487,60.9663,60.7287,60.7727,98629.0
2018-04-11 13:00:00,69.07,69.21,69.01,69.16,88029.0,60.7815,60.9047,60.7287,60.8607,88029.0
2018-04-11 13:30:00,69.15,69.19,69.03,69.17,105105.0,60.8519,60.8871,60.7463,60.8695,105105.0
2018-04-11 14:00:00,69.17,69.28,68.97,69.08,86741.0,60.8695,60.9663,60.6935,60.7903,86741.0
2018-04-11 14:30:00,69.07,69.23,69.02,69.12,53556.0,60.7815,60.9223,60.7375,60.8255,53556.0
2018-04-11 15:00:00,69.14,69.18,68.88,68.96,227729.0,60.8431,60.8783,60.6143,60.6847,227729.0
2018-04-11 15:30:00,68.98,69.14,68.91,69.01,275072.0,60.7023,60.8431,60.6407,60.7287,275072.0
2018-04-12 09:30:00,68.88,69.04,68.7,69.04,326804.0,60.6143,60.7551,60.4559,60.7551,326804.0
2018-04-12 10:00:00,69.03,69.26,68.98,69.24,310454.0,60.7463,60.9487,60.7023,60.9311,310454.0
2018-04-12 10:30:00,69.25,69.27,69.05,69.13,210481.0,60.9399,60.9575,60.7639,60.8343,210481.0
2018-04-12 11:00:00,69.11,69.21,69.08,69.15,104059.0,60.8167,60.9047,60.7903,60.8519,104059.0
2018-04-12 11:30:00,69.14,69.19,68.89,68.97,51743.0,60.8431,60.8871,60.6231,60.6935,51743.0
2018-04-12 12:00:00,68.97,69.04,68.94,69.0,19038.0,60.6935,60.7551,60.6671,60.7199,19038.0
2018-04-12 12:30:00,69.0,69.21,68.99,69.19,197898.0,60.7199,60.9047,60.7111,60.8871,197898.0
2018-04-12 13:00:00,69.18,69.21,68.86,68.89,186437.0,60.8783,60.9047,60.5967,60.6231,186437.0
2018-04-12 13:30:00,68.89,69.06,68.84,68.95,82416.0,60.6231,60.7727,60.5791,60.6759,82416.0
2018-04-12 14:00:00,68.94,69.13,68.92,69.1,41589.0,60.6671,60.8343,60.6495,60.8079,41589.0
2018-04-12 14:30:00,69.1,69.15,69.04,69.15,75679.0,60.8079,60.8519,60.7551,60.8519,75679.0
2018-04-12 15:00:00,69.14,69.3,69.1,69.3,115845.0,60.8431,60.9839,60.8079,60.9839,115845.0
2018-04-12 15:30:00,69.29,69.34,69.09,69.09,163738.0,60.9751,61.0191,60.7991,60.7991,163738.0
2018-04-13 09:30:00,68.72,68.75,68.14,68.19,174953.0,60.4735,60.4999,59.9631,60.0071,174953.0
2018-04-13 10:00:00,68.19,68.25,67.71,67.77,436290.0,60.0071,60.0599,59.5847,59.6375,436290.0
2018-04-13 10:30:00,67.76,67.96,67.64,67.8,380671.0,59.6287,59.8047,59.5231,59.6639,380671.0
2018-04-13 11:00:00,67.78,67.9,67.65,67.89,117690.0,59.6463,59.7519,59.5319,59.7431,117690.0
2018-04-13 11:30:00,67.89,67.96,67.72,67.85,107888.0,59.7431,59.8047,59.5935,59.7079,107888.0
2018-04-13 12:00:00,67.84,68.01,67.77,67.98,71963.0,59.6991,59.8487,59.6375,59.8223,71963.0
2018-04-13 12:30:00,67.96,67.97,67.85,67.9,82845.0,59.8047,59.8135,59.7079,59.7519,82845.0
2018-04-13 13:00:00,67.9,68.07,67.88,68.04,120570.0,59.7519,59.9015,59.7343,59.8751,120570.0
2018-04-13 13:30:00,68.03,68.05,67.97,68.01,43293.0,59.8663,59.8839,59.8135,59.8487,43293.0
2018-04-13 14:00:00,68.01,68.02,67.88,67.92,54552.0,59.8487,59.8575,59.7343,59.7695,54552.0
2018-04-13 14:30:00,67.91,67.97,67.78,67.8,68041.0,59.7607,59.8135,59.6463,59.6639,68041.0
2018-04-13 15:00:00,67.81,67.81,67.52,67.61,135799.0,59.6727,59.6727,59.4175,59.4967,135799.0
2018-04-13 15:30:00,67.59,67.87,67.54,67.8,209975.0,59.4791,59.7255,59.4351,59.6639,209975.0
2018-04-16 09:30:00,67.07,67.14,66.85,67.0,257748.0,59.0215,59.0831,58.8279,58.9599,257748.0
2018-04-16 10:00:00,66.99,67.26,66.99,67.25,229131.0,58.9511,59.1887,58.9511,59.1799,229131.0
2018-04-16 10:30:00,67.26,67.29,67.12,67.17,148770.0,59.1887,59.2151,59.0655,59.1095,148770.0
2018-04-16 11:00:00,67.17,67.21,67.04,67.09,85456.0,59.1095,59.1447,58.9951,59.0391,85456.0
2018-04-16 11:30:00,67.09,67.21,67.02,67.21,81209.0,59.0391,59.1447,58.9775,59.1447,81209.0
2018-04-16 12:00:00,67.22,67.34,67.22,67.27,144078.0,59.1535,59.2591,59.1535,59.1975,144078.0
2018-04-16 12:30:00,67.29,67.41,67.23,67.37,52889.0,59.2151,59.3207,59.1623,59.2855,52889.0
2018-04-16 13:00:00,67.38,67.49,67.38,67.39,42764.0,59.2943,59.3911,59.2943,59.3031,42764.0
2018-04-16 13:30:00,67.37,67.47,67.37,67.47,121841.0,59.2855,59.3735,59.2855,59.3735,121841.0
2018-04-16 14:00:00,67.46,67.48,67.3,67.34,65097.0,59.3647,59.3823,59.2239,59.2591,65097.0
2018-04-16 14:30:00,67.32,67.45,67.31,67.42,36496.0,59.2415,59.3559,59.2327,59.3295,36496.0
2018-04-16 15:00:00,67.41,67.43,67.3,67.37,55196.0,59.3207,59.3383,59.2239,59.2855,55196.0
2018-04-16 15:30:00,67.36,67.5,67.36,67.48,120976.0,59.2767,59.3999,59.2767,59.3823,120976.0
2018-04-17 09:30:00,67.05,67.29,66.99,67.26,244019.0,59.0039,59.2151,58.9511,59.1887,244019.0
2018-04-17 10:00:00,67.28,67.59,67.28,67.52,301716.0,59.2063,59.4791,59.2063,59.4175,301716.0
2018-04-17 10:30:00,67.52,67.69,67.49,67.68,109244.0,59.4175,59.5671,59.3911,59.5583,109244.0
2018-04-17 11:00:00,67.69,67.79,67.64,67.73,249356.0,59.5671,59.6551,59.5231,59.6023,249356.0
2018-04-17 11:30:00,67.73,67.75,67.59,67.64,415077.0,59.6023,59.6199,59.4791,59.5231,415077.0
2018-04-17 12:00:00,67.64,67.78,67.64,67.72,113733.0,59.5231,59.6463,59.5231,59.5935,113733.0
2018-04-17 12:30:00,67.73,67.73,67.63,67.73,87215.0,59.6023,59.6023,59.5143,59.6023,87215.0
2018-04-17 13:00:00,67.72,67.81,67.69,67.79,67866.0,59.5935,59.6727,59.5671,59.6551,67866.0
2018-04-17 13:30:00,67.8,67.83,67.72,67.8,56405.0,59.6639,59.6903,59.5935,59.6639,56405.0
2018-04-17 14:00:00,67.79,67.87,67.73,67.79,75554.0,59.6551,59.7255,59.6023,59.6551,75554.0
2018-04-17 14:30:00,67.78,67.89,67.77,67.83,64936.0,59.6463,59.7431,59.6375,59.6903,64936.0
2018-04-17 15:00:00,67.81,67.97,67.8,67.95,187680.0,59.6727,59.8135,59.6639,59.7959,187680.0
2018-04-17 15:30:00,67.95,67.97,67.74,67.77,284520.0,59.7959,59.8135,59.6111,59.6375,284520.0
2018-04-18 09:30:00,67.35,67.54,67.24,67.37,218182.0,59.2679,59.4351,59.1711,59.2855,218182.0
2018-04-18 10:00:00,67.36,67.36,67.07,67.34,507424.0,59.2767,59.2767,59.0215,59.2591,507424.0
2018-04-18 10:30:00,67.34,67.5,67.34,67.47,427467.0,59.2591,59.3999,59.2591,59.3735,427467.0
2018-04-18 11:00:00,67.47,67.67,67.45,67.64,489615.0,59.3735,59.5495,59.3559,59.5231,489615.0
2018-04-18 11:30:00,67.64,67.66,67.51,67.56,247373.0,59.5231,59.5407,59.4087,59.4527,247373.0
2018-04-18 12:00:00,67.56,67.69,67.56,67.64,58031.0,59.4527,59.5671,59.4527,59.5231,58031.0
2018-04-18 12:30:00,67.64,67.74,67.57,67.73,119167.0,59.5231,59.6111,59.4615,59.6023,119167.0
2018-04-18 13:00:00,67.73,67.89,67.72,67.84,147952.0,59.6023,59.7431,59.5935,59.6991,147952.0
2018-04-18 13:30:00,67.84,67.86,67.73,67.73,49503.0,59.6991,59.7167,59.6023,59.6023,49503.0
2018-04-18 14:00:00,67.74,67.89,67.7,67.87,49413.0,59.6111,59.7431,59.5759,59.7255,49413.0
2018-04-18 14:30:00,67.87,68.0,67.87,67.91,65807.0,59.7255,59.8399,59.7255,59.7607,65807.0
2018-04-18 15:00:00,67.92,67.93,67.83,67.85,90665.0,59.7695,59.7783,59.6903,59.7079,90665.0
2018-04-18 15:30:00,67.85,67.89,67.74,67.75,99371.0,59.7079,59.7431,59.6111,59.6199,99371.0
2018-04-19 09:30:00,68.25,68.34,67.86,68.03,266288.0,60.0599,60.1391,59.7167,59.8663,266288.0
2018-04-19 10:00:00,68.03,68.1,67.87,67.97,117899.0,59.8663,59.9279,59.7255,59.8135,117899.0
2018-04-19 10:30:00,67.96,68.02,67.68,67.78,165757.0,59.8047,59.8575,59.5583,59.6463,165757.0
2018-04-19 11:00:00,67.78,67.79,67.62,67.79,147509.0,59.6463,59.6551,59.5055,59.6551,147509.0
2018-04-19 11:30:00,67.79,67.82,67.57,67.57,87277.0,59.6551,59.6815,59.4615,59.4615,87277.0
2018-04-19 12:00:00,67.56,67.65,67.48,67.61,104805.0,59.4527,59.5319,59.3823,59.4967,104805.0
2018-04-19 12:30:00,67.6,67.79,67.6,67.69,61973.0,59.4879,59.6551,59.4879,59.5671,61973.0
2018-04-19 13:00:00,67.68,67.68,67.48,67.48,114676.0,59.5583,59.5583,59.3823,59.3823,114676.0
2018-04-19 13:30:00,67.49,67.73,67.48,67.7,87691.0,59.3911,59.6023,59.3823,59.5759,87691.0
2018-04-19 14:00:00,67.7,67.72,67.59,67.67,37077.0,59.5759,59.5935,59.4791,59.5495,37077.0
2018-04-19 14:30:00,67.65,67.76,67.62,67.75,49593.0,59.5319,59.6287,59.5055,59.6199,49593.0
2018-04-19 15:00:00,67.73,67.82,67.67,67.67,95164.0,59.6023,59.6815,59.5495,59.5495,95164.0
2018-04-19 15:30:00,67.67,67.92,67.65,67.75,252902.0,59.5495,59.7695,59.5319,59.6199,252902.0
2018-04-20 09:30:00,67.23,67.23,66.77,66.94,537154.0,59.1623,59.1623,58.7575,58.9071,537154.0
2018-04-20 10:00:00,66.94,66.96,66.76,66.91,426488.0,58.9071,58.9247,58.7487,58.8807,426488.0
2018-04-20 10:30:00,66.89,67.07,66.69,66.78,303423.0,58.8631,59.0215,58.6871,58.7663,303423.0
2018-04-20 11:00:00,66.78,66.8,66.56,66.6,215313.0,58.7663,58.7839,58.5727,58.6079,215313.0
2018-04-20 11:30:00,66.61,66.9,66.6,66.74,108055.0,58.6167,58.8719,58.6079,58.7311,108055.0
2018-04-20 12:00:00,66.75,66.78,66.6,66.64,176962.0,58.7399,58.7663,58.6079,58.6431,176962.0
2018-04-20 12:30:00,66.64,66.68,66.54,66.66,170910.0,58.6431,58.6783,58.5551,58.6607,170910.0
2018-04-20 13:00:00,66.65,66.81,66.62,66.78,197657.0,58.6519,58.7927,58.6255,58.7663,197657.0
2018-04-20 13:30:00,66.79,66.84,66.72,66.72,113921.0,58.7751,58.8191,58.7135,58.7135,113921.0
2018-04-20 14:00:00,66.72,66.75,66.62,66.75,208788.0,58.7135,58.7399,58.6255,58.7399,208788.0
2018-04-20 14:30:00,66.74,66.75,66.62,66.7,123522.0,58.7311,58.7399,58.6255,58.6959,123522.0
2018-04-20 15:00:00,66.7,66.7,66.5,66.62,262545.0,58.6959,58.6959,58.5199,58.6255,262545.0
2018-04-20 15:30:00,66.62,66.85,66.59,66.85,221571.0,58.6255,58.8279,58.5991,58.8279,221571.0
2018-04-23 09:30:00,66.73,66.77,66.28,66.47,171618.0,58.7223,58.7575,58.3263,58.4935,171618.0
2018-04-23 10:00:00,66.48,66.62,66.37,66.55,146757.0,58.5023,58.6255,58.4055,58.5639,146757.0
2018-04-23 10:30:00,66.56,66.72,66.45,66.68,190235.0,58.5727,58.7135,58.4759,58.6783,190235.0
2018-04-23 11:00:00,66.67,66.99,66.65,66.91,449162.0,58.6695,58.9511,58.6519,58.8807,449162.0
2018-04-23 11:30:00,66.91,66.93,66.71,66.76,98193.0,58.8807,58.8983,58.7047,58.7487,98193.0
2018-04-23 12:00:00,66.75,66.79,66.6,66.63,58001.0,58.7399,58.7751,58.6079,58.6343,58001.0
2018-04-23 12:30:00,66.66,66.67,66.52,66.55,148216.0,58.6607,58.6695,58.5375,58.5639,148216.0
2018-04-23 13:00:00,66.54,66.64,66.54,66.58,86754.0,58.5551,58.6431,58.5551,58.5903,86754.0
2018-04-23 13:30:00,66.61,66.63,66.5,66.6,167152.0,58.6167,58.6343,58.5199,58.6079,167152.0
2018-04-23 14:00:00,66.59,66.6,66.37,66.41,506833.0,58.5991,58.6079,58.4055,58.4407,506833.0
2018-04-23 14:30:00,66.4,66.48,66.23,66.28,274151.0,58.4319,58.5023,58.2823,58.3263,274151.0
2018-04-23 15:00:00,66.27,66.45,66.26,66.41,123090.0,58.3175,58.4759,58.3087,58.4407,123090.0
2018-04-23 15:30:00,66.41,66.49,66.37,66.43,188565.0,58.4407,58.5111,58.4055,58.4583,188565.0
2018-04-24 09:30:00,67.58,67.79,67.45,67.56,242020.0,59.4703,59.6551,59.3559,59.4527,242020.0
2018-04-24 10:00:00,67.55,67.63,67.2,67.25,204821.0,59.4439,59.5143,59.1359,59.1799,204821.0
2018-04-24 10:30:00,67.22,67.29,67.06,67.15,277375.0,59.1535,59.2151,59.0127,59.0919,277375.0
2018-04-24 11:00:00,67.16,67.35,66.96,67.33,377021.0,59.1007,59.2679,58.9247,59.2503,377021.0
2018-04-24 11:30:00,67.33,67.51,67.18,67.18,290770.0,59.2503,59.4087,59.1183,59.1183,290770.0
2018-04-24 12:00:00,67.17,67.26,66.9,66.97,189394.0,59.1095,59.1887,58.8719,58.9335,189394.0
2018-04-24 12:30:00,66.97,66.97,66.69,66.7,171657.0,58.9335,58.9335,58.6871,58.6959,171657.0
2018-04-24 13:00:00,66.69,66.81,66.61,66.66,260401.0,58.6871,58.7927,58.6167,58.6607,260401.0
2018-04-24 13:30:00,66.67,66.71,66.37,66.45,191947.0,58.6695,58.7047,58.4055,58.4759,191947.0
2018-04-24 14:00:00,66.44,66.46,66.15,66.26,322069.0,58.4671,58.4847,58.2119,58.3087,322069.0
2018-04-24 14:30:00,66.26,66.48,66.17,66.46,275881.0,58.3087,58.5023,58.2295,58.4847,275881.0
2018-04-24 15:00:00,66.48,66.8,66.46,66.63,265358.0,58.5023,58.7839,58.4847,58.6343,265358.0
2018-04-24 15:30:00,66.62,66.62,66.36,66.5,1543683.0,58.6255,58.6255,58.3967,58.5199,1543683.0
2018-04-25 09:30:00,66.19,66.19,65.48,65.48,477731.0,58.2471,58.2471,57.6223,57.6223,477731.0
2018-04-25 10:00:00,65.49,65.78,65.41,65.74,475174.0,57.6311,57.8863,57.5607,57.8511,475174.0
2018-04-25 10:30:00,65.73,66.0,65.71,65.86,306056.0,57.8423,58.0799,57.8247,57.9567,306056.0
2018-04-25 11:00:00,65.87,66.1,65.83,66.07,206894.0,57.9655,58.1679,57.9303,58.1415,206894.0
2018-04-25 11:30:00,66.06,66.09,65.72,65.77,193488.0,58.1327,58.1591,57.8335,57.8775,193488.0
2018-04-25 12:00:00,65.75,65.92,65.69,65.87,137584.0,57.8599,58.0095,57.8071,57.9655,137584.0
2018-04-25 12:30:00,65.86,65.97,65.78,65.82,81528.0,57.9567,58.0535,57.8863,57.9215,81528.0
2018-04-25 13:00:00,65.82,65.93,65.77,65.85,52508.0,57.9215,58.0183,57.8775,57.9479,52508.0
2018-04-25 13:30:00,65.85,66.02,65.85,65.97,97989.0,57.9479,58.0975,57.9479,58.0535,97989.0
2018-04-25 14:00:00,66.02,66.02,65.79,65.85,152713.0,58.0975,58.0975,57.8951,57.9479,152713.0
2018-04-25 14:30:00,65.85,66.16,65.82,66.16,363947.0,57.9479,58.2207,57.9215,58.2207,363947.0
2018-04-25 15:00:00,66.16,66.22,65.93,65.97,162202.0,58.2207,58.2735,58.0183,58.0535,162202.0
2018-04-25 15:30:00,65.96,66.02,65.78,66.01,247212.0,58.0447,58.0975,57.8863,58.0887,247212.0
2018-04-26 09:30:00,66.11,66.24,65.97,66.04,616730.0,58.1767,58.2911,58.0535,58.1151,616730.0
2018-04-26 10:00:00,66.04,66.3,66.01,66.24,443822.0,58.1151,58.3439,58.0887,58.2911,443822.0
2018-04-26 10:30:00,66.25,66.42,66.22,66.38,513341.0,58.2999,58.4495,58.2735,58.4143,513341.0
2018-04-26 11:00:00,66.39,66.43,66.26,66.34,182056.0,58.4231,58.4583,58.3087,58.3791,182056.0
2018-04-26 11:30:00,66.33,66.35,66.15,66.22,566294.0,58.3703,58.3879,58.2119,58.2735,566294.0
2018-04-26 12:00:00,66.24,66.35,66.22,66.32,83460.0,58.2911,58.3879,58.2735,58.3615,83460.0
2018-04-26 12:30:00,66.33,66.34,66.25,66.3,42553.0,58.3703,58.3791,58.2999,58.3439,42553.0
2018-04-26 13:00:00,66.3,66.55,66.3,66.53,308024.0,58.3439,58.5639,58.3439,58.5463,308024.0
2018-04-26 13:30:00,66.53,66.55,66.45,66.53,151278.0,58.5463,58.5639,58.4759,58.5463,151278.0
2018-04-26 14:00:00,66.53,66.56,66.49,66.54,112836.0,58.5463,58.5727,58.5111,58.5551,112836.0
2018-04-26 14:30:00,66.54,66.7,66.53,66.66,175189.0,58.5551,58.6959,58.5463,58.6607,175189.0
2018-04-26 15:00:00,66.66,66.71,66.57,66.59,377038.0,58.6607,58.7047,58.5815,58.5991,377038.0
2018-04-26 15:30:00,66.59,66.67,66.55,66.63,452582.0,58.5991,58.6695,58.5639,58.6343,452582.0
2018-04-27 09:30:00,66.8,66.96,66.64,66.69,681958.0,58.7839,58.9247,58.6431,58.6871,681958.0
2018-04-27 10:00:00,66.68,66.88,66.47,66.49,392756.0,58.6783,58.8543,58.4935,58.5111,392756.0
2018-04-27 10:30:00,66.47,66.49,66.31,66.42,177658.0,58.4935,58.5111,58.3527,58.4495,177658.0
2018-04-27 11:00:00,66.43,66.77,66.42,66.77,183229.0,58.4583,58.7575,58.4495,58.7575,183229.0
2018-04-27 11:30:00,66.77,66.77,66.55,66.65,111692.0,58.7575,58.7575,58.5639,58.6519,111692.0
2018-04-27 12:00:00,66.69,66.82,66.69,66.81,107572.0,58.6871,58.8015,58.6871,58.7927,107572.0
2018-04-27 12:30:00,66.8,66.93,66.67,66.9,110017.0,58.7839,58.8983,58.6695,58.8719,110017.0
2018-04-27 13:00:00,66.91,66.95,66.83,66.84,22709.0,58.8807,58.9159,58.8103,58.8191,22709.0
2018-04-27 13:30:00,66.84,66.89,66.82,66.84,35837.0,58.8191,58.8631,58.8015,58.8191,35837.0
2018-04-27 14:00:00,66.84,66.99,66.79,66.97,70240.0,58.8191,58.9511,58.7751,58.9335,70240.0
2018-04-27 14:30:00,66.96,67.02,66.93,66.97,39493.0,58.9247,58.9775,58.8983,58.9335,39493.0
2018-04-27 15:00:00,66.96,67.02,66.87,66.91,63459.0,58.9247,58.9775,58.8455,58.8807,63459.0
2018-04-27 15:30:00,66.9,67.0,66.89,66.94,167779.0,58.8719,58.9599,58.8631,58.9071,167779.0
2018-04-30 09:30:00,67.55,67.69,67.44,67.57,335107.0,59.4439,59.5671,59.3471,59.4615,335107.0
2018-04-30 10:00:00,67.56,67.68,67.44,67.58,315483.0,59.4527,59.5583,59.3471,59.4703,315483.0
2018-04-30 10:30:00,67.57,67.62,67.48,67.57,196208.0,59.4615,59.5055,59.3823,59.4615,196208.0
2018-04-30 11:00:00,67.58,67.63,67.52,67.52,269513.0,59.4703,59.5143,59.4175,59.4175,269513.0
2018-04-30 11:30:00,67.51,67.51,67.19,67.25,212279.0,59.4087,59.4087,59.1271,59.1799,212279.0
2018-04-30 12:00:00,67.23,67.25,66.94,67.08,146842.0,59.1623,59.1799,58.9071,59.0303,146842.0
2018-04-30 12:30:00,67.08,67.09,66.93,67.08,209049.0,59.0303,59.0391,58.8983,59.0303,209049.0
2018-04-30 13:00:00,67.08,67.09,66.94,67.03,101739.0,59.0303,59.0391,58.9071,58.9863,101739.0
2018-04-30 13:30:00,67.02,67.14,67.0,67.12,113678.0,58.9775,59.0831,58.9599,59.0655,113678.0
2018-04-30 14:00:00,67.13,67.13,66.86,67.01,166641.0,59.0743,59.0743,58.8367,58.9687,166641.0
2018-04-30 14:30:00,67.0,67.05,66.94,66.97,123943.0,58.9599,59.0039,58.9071,58.9335,123943.0
2018-04-30 15:00:00,66.97,67.03,66.87,66.92,122629.0,58.9335,58.9863,58.8455,58.8895,122629.0
2018-04-30 15:30:00,66.92,67.05,66.84,66.86,533875.0,58.8895,59.0039,58.8191,58.8367,533875.0
2018-05-01 09:30:00,66.69,66.77,66.43,66.59,301973.0,58.6871,58.7575,58.4583,58.5991,301973.0
2018-05-01 10:00:00,66.56,66.65,66.45,66.59,181543.0,58.5727,58.6519,58.4759,58.5991,181543.0
2018-05-01 10:30:00,66.6,66.67,66.27,66.28,120625.0,58.6079,58.6695,58.3175,58.3263,120625.0
2018-05-01 11:00:00,66.27,66.55,66.14,66.45,142292.0,58.3175,58.5639,58.2031,58.4759,142292.0
2018-05-01 11:30:00,66.42,66.47,66.17,66.18,109230.0,58.4495,58.4935,58.2295,58.2383,109230.0
2018-05-01 12:00:00,66.18,66.41,66.17,66.41,97993.0,58.2383,58.4407,58.2295,58.4407,97993.0
2018-05-01 12:30:00,66.41,66.42,66.3,66.4,105930.0,58.4407,58.4495,58.3439,58.4319,105930.0
2018-05-01 13:00:00,66.4,66.43,66.26,66.42,62295.0,58.4319,58.4583,58.3087,58.4495,62295.0
2018-05-01 13:30:00,66.42,66.63,66.32,66.62,99839.0,58.4495,58.6343,58.3615,58.6255,99839.0
2018-05-01 14:00:00,66.63,66.75,66.63,66.7,66691.0,58.6343,58.7399,58.6343,58.6959,66691.0
2018-05-01 14:30:00,66.7,66.8,66.68,66.7,48993.0,58.6959,58.7839,58.6783,58.6959,48993.0
2018-05-01 15:00:00,66.7,66.78,66.65,66.7,60599.0,58.6959,58.7663,58.6519,58.6959,60599.0
2018-05-01 15:30:00,66.71,67.05,66.69,67.0,405022.0,58.7047,59.0039,58.6871,58.9599,405022.0
2018-05-02 09:30:00,67.36,67.36,66.95,67.01,629605.0,59.2767,59.2767,58.9159,58.9687,629605.0
2018-05-02 10:00:00,67.01,67.32,66.99,67.11,219407.0,58.9687,59.2415,58.9511,59.0567,219407.0
2018-05-02 10:30:00,67.1,67.19,67.04,67.08,172449.0,59.0479,59.1271,58.9951,59.0303,172449.0
2018-05-02 11:00:00,67.09,67.3,67.06,67.2,151482.0,59.0391,59.2239,59.0127,59.1359,151482.0
2018-05-02 11:30:00,67.2,67.22,66.92,67.01,135331.0,59.1359,59.1535,58.8895,58.9687,135331.0
2018-05-02 12:00:00,67.0,67.01,66.93,66.99,48679.0,58.9599,58.9687,58.8983,58.9511,48679.0
2018-05-02 12:30:00,67.0,67.06,66.93,67.04,59042.0,58.9599,59.0127,58.8983,58.9951,59042.0
2018-05-02 13:00:00,67.05,67.08,66.99,67.0,44309.0,59.0039,59.0303,58.9511,58.9599,44309.0
2018-05-02 13:30:00,67.0,67.02,66.93,66.98,45978.0,58.9599,58.9775,58.8983,58.9423,45978.0
2018-05-02 14:00:00,67.0,67.36,66.98,67.26,184540.0,58.9599,59.2767,58.9423,59.1887,184540.0
2018-05-02 14:30:00,67.26,67.28,67.01,67.04,299896.0,59.1887,59.2063,58.9687,58.9951,299896.0
2018-05-02 15:00:00,67.08,67.13,66.77,66.86,306873.0,59.0303,59.0743,58.7575,58.8367,306873.0
2018-05-02 15:30:00,66.85,66.92,66.73,66.82,439600.0,58.8279,58.8895,58.7223,58.8015,439600.0
2018-05-03 09:30:00,66.46,66.48,66.25,66.39,295133.0,58.4847,58.5023,58.2999,58.4231,295133.0
2018-05-03 10:00:00,66.4,66.41,65.83,65.87,137737.0,58.4319,58.4407,57.9303,57.9655,137737.0
2018-05-03 10:30:00,65.87,65.9,65.28,65.35,642468.0,57.9655,57.9919,57.4463,57.5079,642468.0
2018-05-03 11:00:00,65.34,65.69,65.29,65.47,401351.0,57.4991,57.8071,57.4551,57.6135,401351.0
2018-05-03 11:30:00,65.45,65.78,65.44,65.71,229079.0,57.5959,57.8863,57.5871,57.8247,229079.0
2018-05-03 12:00:00,65.72,65.81,65.59,65.6,335724.0,57.8335,57.9127,57.7191,57.7279,335724.0
2018-05-03 12:30:00,65.59,66.17,65.59,66.15,442427.0,57.7191,58.2295,57.7191,58.2119,442427.0
2018-05-03 13:00:00,66.15,66.17,66.0,66.05,355442.0,58.2119,58.2295,58.0799,58.1239,355442.0
2018-05-03 13:30:00,66.05,66.44,66.03,66.27,390713.0,58.1239,58.4671,58.1063,58.3175,390713.0
2018-05-03 14:00:00,66.26,66.31,66.13,66.26,73607.0,58.3087,58.3527,58.1943,58.3087,73607.0
2018-05-03 14:30:00,66.27,66.62,66.26,66.46,192647.0,58.3175,58.6255,58.3087,58.4847,192647.0
2018-05-03 15:00:00,66.48,66.64,66.44,66.64,140629.0,58.5023,58.6431,58.4671,58.6431,140629.0
2018-05-03 15:30:00,66.66,66.76,66.42,66.51,288014.0,58.6607,58.7487,58.4495,58.5287,288014.0
2018-05-04 09:30:00,65.91,66.27,65.79,66.13,261202.0,58.0007,58.3175,57.8951,58.1943,261202.0
2018-05-04 10:00:00,66.11,66.47,66.0,66.44,108595.0,58.1767,58.4935,58.0799,58.4671,108595.0
2018-05-04 10:30:00,66.45,66.7,66.37,66.64,120685.0,58.4759,58.6959,58.4055,58.6431,120685.0
2018-05-04 11:00:00,66.67,66.9,66.61,66.89,122568.0,58.6695,58.8719,58.6167,58.8631,122568.0
2018-05-04 11:30:00,66.89,67.07,66.85,67.04,67032.0,58.8631,59.0215,58.8279,58.9951,67032.0
2018-05-04 12:00:00,67.05,67.25,67.0,67.19,81079.0,59.0039,59.1799,58.9599,59.1271,81079.0
2018-05-04 12:30:00,67.2,67.29,67.15,67.21,88457.0,59.1359,59.2151,59.0919,59.1447,88457.0
2018-05-04 13:00:00,67.22,67.28,67.16,67.27,102046.0,59.1535,59.2063,59.1007,59.1975,102046.0
2018-05-04 13:30:00,67.24,67.42,67.24,67.42,44631.0,59.1711,59.3295,59.1711,59.3295,44631.0
2018-05-04 14:00:00,67.41,67.48,67.36,67.47,72087.0,59.3207,59.3823,59.2767,59.3735,72087.0
2018-05-04 14:30:00,67.47,67.49,67.33,67.34,68518.0,59.3735,59.3911,59.2503,59.2591,68518.0
2018-05-04 15:00:00,67.34,67.42,67.27,67.34,72390.0,59.2591,59.3295,59.1975,59.2591,72390.0
2018-05-04 15:30:00,67.35,67.36,67.11,67.23,741910.0,59.2679,59.2767,59.0567,59.1623,741910.0
2018-05-07 09:30:00,66.87,67.38,66.87,67.35,285560.0,58.8455,59.2943,58.8455,59.2679,285560.0
2018-05-07 10:00:00,67.35,67.4,67.24,67.31,261573.0,59.2679,59.3119,59.1711,59.2327,261573.0
2018-05-07 10:30:00,67.29,67.38,67.14,67.37,156045.0,59.2151,59.2943,59.0831,59.2855,156045.0
2018-05-07 11:00:00,67.37,67.52,67.34,67.48,95454.0,59.2855,59.4175,59.2591,59.3823,95454.0
2018-05-07 11:30:00,67.49,67.54,67.43,67.53,153289.0,59.3911,59.4351,59.3383,59.4263,153289.0
2018-05-07 12:00:00,67.53,67.57,67.48,67.52,71251.0,59.4263,59.4615,59.3823,59.4175,71251.0
2018-05-07 12:30:00,67.52,67.54,67.44,67.48,54116.0,59.4175,59.4351,59.3471,59.3823,54116.0
2018-05-07 13:00:00,67.48,67.51,67.36,67.44,114350.0,59.3823,59.4087,59.2767,59.3471,114350.0
2018-05-07 13:30:00,67.44,67.56,67.41,67.53,202536.0,59.3471,59.4527,59.3207,59.4263,202536.0
2018-05-07 14:00:00,67.53,67.55,67.5,67.53,183497.0,59.4263,59.4439,59.3999,59.4263,183497.0
2018-05-07 14:30:00,67.53,67.56,67.36,67.43,108400.0,59.4263,59.4527,59.2767,59.3383,108400.0
2018-05-07 15:00:00,67.42,67.49,67.16,67.25,269747.0,59.3295,59.3911,59.1007,59.1799,269747.0
2018-05-07 15:30:00,67.24,67.4,67.22,67.38,211609.0,59.1711,59.3119,59.1535,59.2943,211609.0
2018-05-08 09:30:00,67.98,68.13,67.54,67.79,390370.0,59.8223,59.9543,59.4351,59.6551,390370.0
2018-05-08 10:00:00,67.79,67.93,67.79,67.84,151225.0,59.6551,59.7783,59.6551,59.6991,151225.0
2018-05-08 10:30:00,67.83,67.99,67.82,67.89,194655.0,59.6903,59.8311,59.6815,59.7431,194655.0
2018-05-08 11:00:00,67.89,68.05,67.8,67.95,166701.0,59.7431,59.8839,59.6639,59.7959,166701.0
2018-05-08 11:30:00,67.94,68.07,67.86,68.01,95206.0,59.7871,59.9015,59.7167,59.8487,95206.0
2018-05-08 12:00:00,67.98,68.08,67.96,68.06,130313.0,59.8223,59.9103,59.8047,59.8927,130313.0
2018-05-08 12:30:00,68.06,68.07,67.91,67.95,75971.0,59.8927,59.9015,59.7607,59.7959,75971.0
2018-05-08 13:00:00,67.94,68.13,67.93,68.13,927283.0,59.7871,59.9543,59.7783,59.9543,927283.0
2018-05-08 13:30:00,68.13,68.22,68.08,68.09,111640.0,59.9543,60.0335,59.9103,59.9191,111640.0
2018-05-08 14:00:00,68.1,68.31,68.07,68.18,109073.0,59.9279,60.1127,59.9015,59.9983,109073.0
2018-05-08 14:30:00,68.2,68.22,67.94,68.06,129303.0,60.0159,60.0335,59.7871,59.8927,129303.0
2018-05-08 15:00:00,68.06,68.26,68.01,68.26,88733.0,59.8927,60.0687,59.8487,60.0687,88733.0
2018-05-08 15:30:00,68.25,68.29,68.16,68.24,127755.0,60.0599,60.0951,59.9807,60.0511,127755.0
2018-05-09 09:30:00,68.59,68.79,68.46,68.5,433949.0,60.3591,60.5351,60.2447,60.2799,433949.0
2018-05-09 10:00:00,68.5,68.69,68.44,68.54,150726.0,60.2799,60.4471,60.2271,60.3151,150726.0
2018-05-09 10:30:00,68.55,68.57,68.19,68.2,173093.0,60.3239,60.3415,60.0071,60.0159,173093.0
2018-05-09 11:00:00,68.21,68.4,68.21,68.37,88059.0,60.0247,60.1919,60.0247,60.1655,88059.0
2018-05-09 11:30:00,68.37,68.43,68.34,68.42,138645.0,60.1655,60.2183,60.1391,60.2095,138645.0
2018-05-09 12:00:00,68.42,68.54,68.38,68.52,55155.0,60.2095,60.3151,60.1743,60.2975,55155.0
2018-05-09 12:30:00,68.53,68.58,68.41,68.52,118413.0,60.3063,60.3503,60.2007,60.2975,118413.0
2018-05-09 13:00:00,68.52,68.58,68.41,68.57,71639.0,60.2975,60.3503,60.2007,60.3415,71639.0
2018-05-09 13:30:00,68.56,68.66,68.56,68.63,33323.0,60.3327,60.4207,60.3327,60.3943,33323.0
2018-05-09 14:00:00,68.63,68.67,68.52,68.58,75907.0,60.3943,60.4295,60.2975,60.3503,75907.0
2018-05-09 14:30:00,68.57,68.7,68.55,68.66,169421.0,60.3415,60.4559,60.3239,60.4207,169421.0
2018-05-09 15:00:00,68.65,68.73,68.6,68.62,114344.0,60.4119,60.4823,60.3679,60.3855,114344.0
2018-05-09 15:30:00,68.62,68.64,68.52,68.63,194629.0,60.3855,60.4031,60.2975,60.3943,194629.0
2018-05-10 09:30:00,69.08,69.57,69.08,69.53,1012362.0,60.7903,61.2215,60.7903,61.1863,1012362.0
2018-05-10 10:00:00,69.53,69.74,69.45,69.73,298956.0,61.1863,61.3711,61.1159,61.3623,298956.0
2018-05-10 10:30:00,69.74,69.91,69.71,69.73,562329.0,61.3711,61.5207,61.3447,61.3623,562329.0
2018-05-10 11:00:00,69.74,70.06,69.74,70.05,562565.0,61.3711,61.6527,61.3711,61.6439,562565.0
2018-05-10 11:30:00,70.04,70.12,69.89,69.9,331187.0,61.6351,61.7055,61.5031,61.5119,331187.0
2018-05-10 12:00:00,69.91,70.07,69.89,70.07,169625.0,61.5207,61.6615,61.5031,61.6615,169625.0
2018-05-10 12:30:00,70.07,70.08,69.96,69.97,204661.0,61.6615,61.6703,61.5647,61.5735,204661.0
2018-05-10 13:00:00,69.97,70.08,69.94,69.94,122976.0,61.5735,61.6703,61.5471,61.5471,122976.0
2018-05-10 13:30:00,69.94,69.95,69.76,69.78,136206.0,61.5471,61.5559,61.3887,61.4063,136206.0
2018-05-10 14:00:00,69.79,69.88,69.71,69.8,81506.0,61.4151,61.4943,61.3447,61.4239,81506.0
2018-05-10 14:30:00,69.82,69.94,69.67,69.93,150779.0,61.4415,61.5471,61.3095,61.5383,150779.0
2018-05-10 15:00:00,69.94,69.96,69.77,69.81,203375.0,61.5471,61.5647,61.3975,61.4327,203375.0
2018-05-10 15:30:00,69.8,69.83,69.73,69.83,281816.0,61.4239,61.4503,61.3623,61.4503,281816.0
2018-05-11 09:30:00,69.99,69.99,69.67,69.91,329169.0,61.5911,61.5911,61.3095,61.5207,329169.0
2018-05-11 10:00:00,69.91,70.01,69.82,69.83,246111.0,61.5207,61.6087,61.4415,61.4503,246111.0
2018-05-11 10:30:00,69.83,69.91,69.7,69.88,129752.0,61.4503,61.5207,61.3359,61.4943,129752.0
2018-05-11 11:00:00,69.89,69.95,69.71,69.77,80904.0,61.5031,61.5559,61.3447,61.3975,80904.0
2018-05-11 11:30:00,69.77,69.79,69.59,69.74,145524.0,61.3975,61.4151,61.2391,61.3711,145524.0
2018-05-11 12:00:00,69.73,69.77,69.49,69.5,124363.0,61.3623,61.3975,61.1511,61.1599,124363.0
2018-05-11 12:30:00,69.5,69.67,69.47,69.66,126879.0,61.1599,61.3095,61.1335,61.3007,126879.0
2018-05-11 13:00:00,69.66,69.68,69.6,69.68,86895.0,61.3007,61.3183,61.2479,61.3183,86895.0
2018-05-11 13:30:00,69.68,69.73,69.63,69.68,212057.0,61.3183,61.3623,61.2743,61.3183,212057.0
2018-05-11 14:00:00,69.69,69.7,69.55,69.66,90917.0,61.3271,61.3359,61.2039,61.3007,90917.0
2018-05-11 14:30:00,69.66,69.74,69.64,69.73,61488.0,61.3007,61.3711,61.2831,61.3623,61488.0
2018-05-11 15:00:00,69.71,69.83,69.7,69.79,105811.0,61.3447,61.4503,61.3359,61.4151,105811.0
2018-05-11 15:30:00,69.78,69.86,69.71,69.74,147654.0,61.4063,61.4767,61.3447,61.3711,147654.0
2018-05-14 09:30:00,70.42,70.75,70.42,70.65,190160.0,61.9695,62.2599,61.9695,62.1719,190160.0
2018-05-14 10:00:00,70.65,70.75,70.55,70.72,93092.0,62.1719,62.2599,62.0839,62.2335,93092.0
2018-05-14 10:30:00,70.73,70.85,70.7,70.7,73029.0,62.2423,62.3479,62.2159,62.2159,73029.0
2018-05-14 11:00:00,70.69,70.84,70.67,70.67,106927.0,62.2071,62.3391,62.1895,62.1895,106927.0
2018-05-14 11:30:00,70.67,70.73,70.65,70.67,49725.0,62.1895,62.2423,62.1719,62.1895,49725.0
2018-05-14 12:00:00,70.66,70.79,70.63,70.73,187719.0,62.1807,62.2951,62.1543,62.2423,187719.0
2018-05-14 12:30:00,70.73,70.8,70.62,70.63,66468.0,62.2423,62.3039,62.1455,62.1543,66468.0
2018-05-14 13:00:00,70.62,70.66,70.5,70.56,55161.0,62.1455,62.1807,62.0399,62.0927,55161.0
2018-05-14 13:30:00,70.54,70.62,70.49,70.54,61421.0,62.0751,62.1455,62.0311,62.0751,61421.0
2018-05-14 14:00:00,70.56,70.58,70.44,70.56,80108.0,62.0927,62.1103,61.9871,62.0927,80108.0
2018-05-14 14:30:00,70.55,70.62,70.51,70.6,70840.0,62.0839,62.1455,62.0487,62.1279,70840.0
2018-05-14 15:00:00,70.6,70.61,70.52,70.55,55104.0,62.1279,62.1367,62.0575,62.0839,55104.0
2018-05-14 15:30:00,70.56,70.56,70.25,70.32,673642.0,62.0927,62.0927,61.8199,61.8815,673642.0
2018-05-15 09:30:00,69.1,69.1,68.65,68.69,630990.0,60.8079,60.8079,60.4119,60.4471,630990.0
2018-05-15 10:00:00,68.68,69.06,68.67,69.02,324604.0,60.4383,60.7727,60.4295,60.7375,324604.0
2018-05-15 10:30:00,68.98,69.16,68.88,68.93,336788.0,60.7023,60.8607,60.6143,60.6583,336788.0
2018-05-15 11:00:00,68.94,69.04,68.86,68.97,175379.0,60.6671,60.7551,60.5967,60.6935,175379.0
2018-05-15 11:30:00,68.97,69.13,68.96,68.97,185227.0,60.6935,60.8343,60.6847,60.6935,185227.0
2018-05-15 12:00:00,68.98,69.0,68.84,68.98,150237.0,60.7023,60.7199,60.5791,60.7023,150237.0
2018-05-15 12:30:00,68.98,69.19,68.97,69.09,119898.0,60.7023,60.8871,60.6935,60.7991,119898.0
2018-05-15 13:00:00,69.08,69.1,68.96,69.0,130445.0,60.7903,60.8079,60.6847,60.7199,130445.0
2018-05-15 13:30:00,69.0,69.07,68.9,68.91,123082.0,60.7199,60.7815,60.6319,60.6407,123082.0
2018-05-15 14:00:00,68.91,68.97,68.83,68.93,750575.0,60.6407,60.6935,60.5703,60.6583,750575.0
2018-05-15 14:30:00,68.92,69.02,68.83,68.87,428286.0,60.6495,60.7375,60.5703,60.6055,428286.0
2018-05-15 15:00:00,68.87,68.89,68.74,68.77,288311.0,60.6055,60.6231,60.4911,60.5175,288311.0
2018-05-15 15:30:00,68.77,69.07,68.76,69.03,336167.0,60.5175,60.7815,60.5087,60.7463,336167.0
2018-05-16 09:30:00,69.87,70.45,69.76,70.39,685458.0,61.4855,61.9959,61.3887,61.9431,685458.0
2018-05-16 10:00:00,70.4,70.41,70.14,70.15,320458.0,61.9519,61.9607,61.7231,61.7319,320458.0
2018-05-16 10:30:00,70.16,70.36,70.16,70.27,168924.0,61.7407,61.9167,61.7407,61.8375,168924.0
2018-05-16 11:00:00,70.27,70.27,70.06,70.1,564300.0,61.8375,61.8375,61.6527,61.6879,564300.0
2018-05-16 11:30:00,70.1,70.19,70.07,70.19,130747.0,61.6879,61.7671,61.6615,61.7671,130747.0
2018-05-16 12:00:00,70.19,70.37,70.19,70.34,174628.0,61.7671,61.9255,61.7671,61.8991,174628.0
2018-05-16 12:30:00,70.34,70.41,70.32,70.4,89855.0,61.8991,61.9607,61.8815,61.9519,89855.0
2018-05-16 13:00:00,70.41,70.41,70.31,70.34,110859.0,61.9607,61.9607,61.8727,61.8991,110859.0
2018-05-16 13:30:00,70.34,70.43,70.31,70.41,106741.0,61.8991,61.9783,61.8727,61.9607,106741.0
2018-05-16 14:00:00,70.42,70.45,70.39,70.42,444502.0,61.9695,61.9959,61.9431,61.9695,444502.0
2018-05-16 14:30:00,70.4,70.5,70.39,70.49,176736.0,61.9519,62.0399,61.9431,62.0311,176736.0
2018-05-16 15:00:00,70.48,70.6,70.44,70.49,347740.0,62.0223,62.1279,61.9871,62.0311,347740.0
2018-05-16 15:30:00,70.5,70.52,70.34,70.47,905925.0,62.0399,62.0575,61.8991,62.0135,905925.0
2018-05-17 09:30:00,69.71,69.82,69.58,69.75,275098.0,61.3447,61.4415,61.2303,61.3799,275098.0
2018-05-17 10:00:00,69.75,69.97,69.72,69.95,160376.0,61.3799,61.5735,61.3535,61.5559,160376.0
2018-05-17 10:30:00,69.96,70.1,69.91,70.05,168259.0,61.5647,61.6879,61.5207,61.6439,168259.0
2018-05-17 11:00:00,70.05,70.05,69.94,69.98,102976.0,61.6439,61.6439,61.5471,61.5823,102976.0
2018-05-17 11:30:00,70.0,70.02,69.92,69.94,80914.0,61.5999,61.6175,61.5295,61.5471,80914.0
2018-05-17 12:00:00,69.94,69.99,69.86,69.98,90550.0,61.5471,61.5911,61.4767,61.5823,90550.0
2018-05-17 12:30:00,69.95,70.0,69.8,69.84,69436.0,61.5559,61.5999,61.4239,61.4591,69436.0
2018-05-17 13:00:00,69.82,69.91,69.81,69.83,234646.0,61.4415,61.5207,61.4327,61.4503,234646.0
2018-05-17 13:30:00,69.83,69.83,69.53,69.58,251226.0,61.4503,61.4503,61.1863,61.2303,251226.0
2018-05-17 14:00:00,69.56,69.61,69.31,69.57,163718.0,61.2127,61.2567,60.9927,61.2215,163718.0
2018-05-17 14:30:00,69.58,69.62,69.49,69.61,76345.0,61.2303,61.2655,61.1511,61.2567,76345.0
2018-05-17 15:00:00,69.63,69.66,69.51,69.54,107336.0,61.2743,61.3007,61.1687,61.1951,107336.0
2018-05-17 15:30:00,69.53,69.59,69.44,69.49,250881.0,61.1863,61.2391,61.1071,61.1511,250881.0
2018-05-18 09:30:00,69.39,69.42,69.16,69.2,458898.0,61.0631,61.0895,60.8607,60.8959,458898.0
2018-05-18 10:00:00,69.2,69.41,69.08,69.31,313585.0,60.8959,61.0807,60.7903,60.9927,313585.0
2018-05-18 10:30:00,69.31,69.33,69.15,69.25,206879.0,60.9927,61.0103,60.8519,60.9399,206879.0
2018-05-18 11:00:00,69.26,69.33,69.2,69.2,127417.0,60.9487,61.0103,60.8959,60.8959,127417.0
2018-05-18 11:30:00,69.23,69.34,69.19,69.28,79826.0,60.9223,61.0191,60.8871,60.9663,79826.0
2018-05-18 12:00:00,69.27,69.27,69.17,69.17,53750.0,60.9575,60.9575,60.8695,60.8695,53750.0
2018-05-18 12:30:00,69.19,69.19,69.08,69.13,98226.0,60.8871,60.8871,60.7903,60.8343,98226.0
2018-05-18 13:00:00,69.12,69.15,69.05,69.12,48055.0,60.8255,60.8519,60.7639,60.8255,48055.0
2018-05-18 13:30:00,69.11,69.11,69.03,69.07,65699.0,60.8167,60.8167,60.7463,60.7815,65699.0
2018-05-18 14:00:00,69.07,69.13,69.03,69.1,31783.0,60.7815,60.8343,60.7463,60.8079,31783.0
2018-05-18 14:30:00,69.1,69.23,69.09,69.17,60603.0,60.8079,60.9223,60.7991,60.8695,60603.0
2018-05-18 15:00:00,69.18,69.22,69.14,69.22,52517.0,60.8783,60.9135,60.8431,60.9135,52517.0
2018-05-18 15:30:00,69.22,69.22,69.09,69.16,143470.0,60.9135,60.9135,60.7991,60.8607,143470.0
2018-05-21 09:30:00,69.9,70.07,69.81,69.85,214439.0,61.5119,61.6615,61.4327,61.4679,214439.0
2018-05-21 10:00:00,69.85,69.94,69.77,69.81,170079.0,61.4679,61.5471,61.3975,61.4327,170079.0
2018-05-21 10:30:00,69.84,69.89,69.73,69.77,71805.0,61.4591,61.5031,61.3623,61.3975,71805.0
2018-05-21 11:00:00,69.78,69.82,69.43,69.5,81021.0,61.4063,61.4415,61.0983,61.1599,81021.0
2018-05-21 11:30:00,69.51,69.52,69.41,69.52,184639.0,61.1687,61.1775,61.0807,61.1775,184639.0
2018-05-21 12:00:00,69.53,69.62,69.47,69.5,83755.0,61.1863,61.2655,61.1335,61.1599,83755.0
2018-05-21 12:30:00,69.49,69.57,69.45,69.56,70206.0,61.1511,61.2215,61.1159,61.2127,70206.0
2018-05-21 13:00:00,69.57,69.63,69.52,69.57,49128.0,61.2215,61.2743,61.1775,61.2215,49128.0
2018-05-21 13:30:00,69.58,69.64,69.52,69.6,85279.0,61.2303,61.2831,61.1775,61.2479,85279.0
2018-05-21 14:00:00,69.61,69.62,69.49,69.5,74009.0,61.2567,61.2655,61.1511,61.1599,74009.0
2018-05-21 14:30:00,69.5,69.61,69.42,69.58,69476.0,61.1599,61.2567,61.0895,61.2303,69476.0
2018-05-21 15:00:00,69.56,69.61,69.5,69.59,57863.0,61.2127,61.2567,61.1599,61.2391,57863.0
2018-05-21 15:30:00,69.59,69.68,69.54,69.68,271557.0,61.2391,61.3183,61.1951,61.3183,271557.0
2018-05-22 09:30:00,69.8,70.14,69.77,69.98,258796.0,61.4239,61.7231,61.3975,61.5823,258796.0
2018-05-22 10:00:00,69.98,70.03,69.76,69.76,157979.0,61.5823,61.6263,61.3887,61.3887,157979.0
2018-05-22 10:30:00,69.75,69.94,69.72,69.8,141890.0,61.3799,61.5471,61.3535,61.4239,141890.0
2018-05-22 11:00:00,69.8,69.95,69.78,69.88,126917.0,61.4239,61.5559,61.4063,61.4943,126917.0
2018-05-22 11:30:00,69.9,69.93,69.82,69.88,85396.0,61.5119,61.5383,61.4415,61.4943,85396.0
2018-05-22 12:00:00,69.89,69.91,69.7,69.71,151239.0,61.5031,61.5207,61.3359,61.3447,151239.0
2018-05-22 12:30:00,69.71,69.73,69.52,69.53,201570.0,61.3447,61.3623,61.1775,61.1863,201570.0
2018-05-22 13:00:00,69.52,69.57,69.49,69.57,83984.0,61.1775,61.2215,61.1511,61.2215,83984.0
2018-05-22 13:30:00,69.56,69.58,69.52,69.54,199675.0,61.2127,61.2303,61.1775,61.1951,199675.0
2018-05-22 14:00:00,69.54,69.67,69.54,69.63,153472.0,61.1951,61.3095,61.1951,61.2743,153472.0
2018-05-22 14:30:00,69.63,69.65,69.44,69.45,61562.0,61.2743,61.2919,61.1071,61.1159,61562.0
2018-05-22 15:00:00,69.45,69.52,69.42,69.51,79469.0,61.1159,61.1775,61.0895,61.1687,79469.0
2018-05-22 15:30:00,69.49,69.49,69.29,69.34,153741.0,61.1511,61.1511,60.9751,61.0191,153741.0
2018-05-23 09:30:00,68.55,68.82,68.5,68.75,324660.0,60.3239,60.5615,60.2799,60.4999,324660.0
2018-05-23 10:00:00,68.75,69.0,68.71,68.85,164864.0,60.4999,60.7199,60.4647,60.5879,164864.0
2018-05-23 10:30:00,68.85,68.85,68.53,68.68,150352.0,60.5879,60.5879,60.3063,60.4383,150352.0
2018-05-23 11:00:00,68.68,69.06,68.68,68.98,940021.0,60.4383,60.7727,60.4383,60.7023,940021.0
2018-05-23 11:30:00,68.98,69.14,68.89,69.01,742908.0,60.7023,60.8431,60.6231,60.7287,742908.0
2018-05-23 12:00:00,68.98,69.09,68.89,68.89,133090.0,60.7023,60.7991,60.6231,60.6231,133090.0
2018-05-23 12:30:00,68.91,69.05,68.9,69.03,74926.0,60.6407,60.7639,60.6319,60.7463,74926.0
2018-05-23 13:00:00,69.03,69.03,68.81,68.89,130925.0,60.7463,60.7463,60.5527,60.6231,130925.0
2018-05-23 13:30:00,68.9,68.98,68.87,68.88,85900.0,60.6319,60.7023,60.6055,60.6143,85900.0
2018-05-23 14:00:00,68.89,69.34,68.87,69.26,465868.0,60.6231,61.0191,60.6055,60.9487,465868.0
2018-05-23 14:30:00,69.27,69.27,69.15,69.24,106132.0,60.9575,60.9575,60.8519,60.9311,106132.0
2018-05-23 15:00:00,69.25,69.33,69.22,69.3,123533.0,60.9399,61.0103,60.9135,60.9839,123533.0
2018-05-23 15:30:00,69.29,69.31,69.19,69.29,153891.0,60.9751,60.9927,60.8871,60.9751,153891.0
2018-05-24 09:30:00,69.12,69.25,68.74,68.81,277732.0,60.8255,60.9399,60.4911,60.5527,277732.0
2018-05-24 10:00:00,68.79,68.88,68.51,68.58,257388.0,60.5351,60.6143,60.2887,60.3503,257388.0
2018-05-24 10:30:00,68.54,68.65,68.34,68.36,235386.0,60.3151,60.4119,60.1391,60.1567,235386.0
2018-05-24 11:00:00,68.35,68.71,68.32,68.7,216853.0,60.1479,60.4647,60.1215,60.4559,216853.0
2018-05-24 11:30:00,68.71,68.84,68.64,68.83,130204.0,60.4647,60.5791,60.4031,60.5703,130204.0
2018-05-24 12:00:00,68.83,68.95,68.78,68.86,190455.0,60.5703,60.6759,60.5263,60.5967,190455.0
2018-05-24 12:30:00,68.87,68.94,68.76,68.94,83907.0,60.6055,60.6671,60.5087,60.6671,83907.0
2018-05-24 13:00:00,68.95,69.03,68.94,68.96,108518.0,60.6759,60.7463,60.6671,60.6847,108518.0
2018-05-24 13:30:00,68.96,69.07,68.91,69.06,106888.0,60.6847,60.7815,60.6407,60.7727,106888.0
2018-05-24 14:00:00,69.06,69.06,68.91,68.97,102758.0,60.7727,60.7727,60.6407,60.6935,102758.0
2018-05-24 14:30:00,68.98,69.01,68.93,68.95,54668.0,60.7023,60.7287,60.6583,60.6759,54668.0
2018-05-24 15:00:00,68.94,69.05,68.9,69.02,97922.0,60.6671,60.7639,60.6319,60.7375,97922.0
2018-05-24 15:30:00,69.03,69.05,68.92,69.02,254176.0,60.7463,60.7639,60.6495,60.7375,254176.0
2018-05-25 09:30:00,68.8,68.95,68.7,68.87,238919.0,60.5439,60.6759,60.4559,60.6055,238919.0
2018-05-25 10:00:00,68.88,69.02,68.83,68.95,364380.0,60.6143,60.7375,60.5703,60.6759,364380.0
2018-05-25 10:30:00,68.96,69.09,68.88,68.94,318764.0,60.6847,60.7991,60.6143,60.6671,318764.0
2018-05-25 11:00:00,68.92,69.06,68.89,69.05,102554.0,60.6495,60.7727,60.6231,60.7639,102554.0
2018-05-25 11:30:00,69.03,69.15,69.03,69.09,195511.0,60.7463,60.8519,60.7463,60.7991,195511.0
2018-05-25 12:00:00,69.09,69.17,68.97,69.16,87758.0,60.7991,60.8695,60.6935,60.8607,87758.0
2018-05-25 12:30:00,69.16,69.17,69.08,69.11,63056.0,60.8607,60.8695,60.7903,60.8167,63056.0
2018-05-25 13:00:00,69.11,69.19,69.05,69.14,80080.0,60.8167,60.8871,60.7639,60.8431,80080.0
2018-05-25 13:30:00,69.13,69.14,69.05,69.07,49224.0,60.8343,60.8431,60.7639,60.7815,49224.0
2018-05-25 14:00:00,69.05,69.14,69.03,69.12,42063.0,60.7639,60.8431,60.7463,60.8255,42063.0
2018-05-25 14:30:00,69.12,69.14,69.0,69.03,44844.0,60.8255,60.8431,60.7199,60.7463,44844.0
2018-05-25 15:00:00,69.02,69.11,68.98,69.1,48556.0,60.7375,60.8167,60.7023,60.8079,48556.0
2018-05-25 15:30:00,69.1,69.2,69.04,69.19,233541.0,60.8079,60.8959,60.7551,60.8871,233541.0
2018-05-29 09:30:00,68.63,68.89,68.52,68.87,520667.0,60.3943,60.6231,60.2975,60.6055,520667.0
2018-05-29 10:00:00,68.87,68.9,68.76,68.87,165711.0,60.6055,60.6319,60.5087,60.6055,165711.0
2018-05-29 10:30:00,68.84,68.85,68.67,68.67,261314.0,60.5791,60.5879,60.4295,60.4295,261314.0
2018-05-29 11:00:00,68.69,68.69,68.51,68.61,250045.0,60.4471,60.4471,60.2887,60.3767,250045.0
2018-05-29 11:30:00,68.61,68.65,68.24,68.25,294674.0,60.3767,60.4119,60.0511,60.0599,294674.0
2018-05-29 12:00:00,68.25,68.25,67.93,68.13,232018.0,60.0599,60.0599,59.7783,59.9543,232018.0
2018-05-29 12:30:00,68.13,68.25,68.1,68.22,307709.0,59.9543,60.0599,59.9279,60.0335,307709.0
2018-05-29 13:00:00,68.21,68.21,67.98,68.02,219403.0,60.0247,60.0247,59.8223,59.8575,219403.0
2018-05-29 13:30:00,68.02,68.07,67.86,67.91,399344.0,59.8575,59.9015,59.7167,59.7607,399344.0
2018-05-29 14:00:00,67.91,67.92,67.64,67.83,323569.0,59.7607,59.7695,59.5231,59.6903,323569.0
2018-05-29 14:30:00,67.82,67.87,67.58,67.61,166397.0,59.6815,59.7255,59.4703,59.4967,166397.0
2018-05-29 15:00:00,67.58,67.74,67.58,67.73,203349.0,59.4703,59.6111,59.4703,59.6023,203349.0
2018-05-29 15:30:00,67.73,68.07,67.71,67.97,344520.0,59.6023,59.9015,59.5847,59.8135,344520.0
2018-05-30 09:30:00,68.08,68.08,67.81,67.82,474627.0,59.9103,59.9103,59.6727,59.6815,474627.0
2018-05-30 10:00:00,67.82,67.96,67.74,67.83,281464.0,59.6815,59.8047,59.6111,59.6903,281464.0
2018-05-30 10:30:00,67.84,67.98,67.78,67.9,144010.0,59.6991,59.8223,59.6463,59.7519,144010.0
2018-05-30 11:00:00,67.91,68.04,67.9,68.0,166453.0,59.7607,59.8751,59.7519,59.8399,166453.0
2018-05-30 11:30:00,68.0,68.3,68.0,68.25,412409.0,59.8399,60.1039,59.8399,60.0599,412409.0
2018-05-30 12:00:00,68.25,68.33,68.16,68.2,167100.0,60.0599,60.1303,59.9807,60.0159,167100.0
2018-05-30 12:30:00,68.2,68.2,68.1,68.19,76778.0,60.0159,60.0159,59.9279,60.0071,76778.0
2018-05-30 13:00:00,68.19,68.34,68.12,68.33,181787.0,60.0071,60.1391,59.9455,60.1303,181787.0
2018-05-30 13:30:00,68.33,68.34,68.23,68.24,140660.0,60.1303,60.1391,60.0423,60.0511,140660.0
2018-05-30 14:00:00,68.24,68.3,68.23,68.28,180619.0,60.0511,60.1039,60.0423,60.0863,180619.0
2018-05-30 14:30:00,68.26,68.4,68.25,68.38,177324.0,60.0687,60.1919,60.0599,60.1743,177324.0
2018-05-30 15:00:00,68.39,68.43,68.26,68.26,222129.0,60.1831,60.2183,60.0687,60.0687,222129.0
2018-05-30 15:30:00,68.27,68.28,68.19,68.28,355995.0,60.0775,60.0863,60.0071,60.0863,355995.0
2018-05-31 09:30:00,68.63,68.77,68.49,68.65,284287.0,60.3943,60.5175,60.2711,60.4119,284287.0
2018-05-31 10:00:00,68.65,68.75,68.52,68.73,319066.0,60.4119,60.4999,60.2975,60.4823,319066.0
2018-05-31 10:30:00,68.72,68.78,68.45,68.5,195922.0,60.4735,60.5263,60.2359,60.2799,195922.0
2018-05-31 11:00:00,68.5,68.63,68.41,68.63,124739.0,60.2799,60.3943,60.2007,60.3943,124739.0
2018-05-31 11:30:00,68.63,68.91,68.57,68.79,292978.0,60.3943,60.6407,60.3415,60.5351,292978.0
2018-05-31 12:00:00,68.8,68.84,68.7,68.74,122604.0,60.5439,60.5791,60.4559,60.4911,122604.0
2018-05-31 12:30:00,68.74,68.92,68.73,68.91,210835.0,60.4911,60.6495,60.4823,60.6407,210835.0
2018-05-31 13:00:00,68.91,68.95,68.87,68.92,227871.0,60.6407,60.6759,60.6055,60.6495,227871.0
2018-05-31 13:30:00,68.91,68.98,68.7,68.74,378881.0,60.6407,60.7023,60.4559,60.4911,378881.0
2018-05-31 14:00:00,68.73,68.97,68.65,68.95,370637.0,60.4823,60.6935,60.4119,60.6759,370637.0
2018-05-31 14:30:00,68.95,69.09,68.91,69.08,398150.0,60.6759,60.7991,60.6407,60.7903,398150.0
2018-05-31 15:00:00,69.07,69.15,69.02,69.14,289047.0,60.7815,60.8519,60.7375,60.8431,289047.0
2018-05-31 15:30:00,69.14,69.2,68.82,68.84,1009682.0,60.8431,60.8959,60.5615,60.5791,1009682.0
2018-06-01 09:30:00,69.21,69.61,69.06,69.5,700410.0,60.9047,61.2567,60.7727,61.1599,700410.0
2018-06-01 10:00:00,69.5,69.62,69.34,69.51,821022.0,61.1599,61.2655,61.0191,61.1687,821022.0
2018-06-01 10:30:00,69.51,69.65,69.44,69.61,472944.0,61.1687,61.2919,61.1071,61.2567,472944.0
2018-06-01 11:00:00,69.61,69.79,69.6,69.69,289651.0,61.2567,61.4151,61.2479,61.3271,289651.0
2018-06-01 11:30:00,69.68,69.91,69.66,69.86,344210.0,61.3183,61.5207,61.3007,61.4767,344210.0
2018-06-01 12:00:00,69.87,69.97,69.86,69.95,203727.0,61.4855,61.5735,61.4767,61.5559,203727.0
2018-06-01 12:30:00,69.95,69.99,69.87,69.89,115185.0,61.5559,61.5911,61.4855,61.5031,115185.0
2018-06-01 13:00:00,69.91,70.02,69.91,69.96,142980.0,61.5207,61.6175,61.5207,61.5647,142980.0
2018-06-01 13:30:00,69.96,70.02,69.94,70.01,113564.0,61.5647,61.6175,61.5471,61.6087,113564.0
2018-06-01 14:00:00,70.01,70.02,69.87,69.97,91528.0,61.6087,61.6175,61.4855,61.5735,91528.0
2018-06-01 14:30:00,69.97,70.02,69.91,70.01,136786.0,61.5735,61.6175,61.5207,61.6087,136786.0
2018-06-01 15:00:00,70.0,70.0,69.88,69.91,200388.0,61.5999,61.5999,61.4943,61.5207,200388.0
2018-06-01 15:30:00,69.91,69.98,69.87,69.87,289175.0,61.5207,61.5823,61.4855,61.4855,289175.0
2018-06-04 09:30:00,70.57,70.89,70.46,70.81,438411.0,62.1015,62.3831,62.0047,62.3127,438411.0
2018-06-04 10:00:00,70.81,70.85,70.66,70.77,195475.0,62.3127,62.3479,62.1807,62.2775,195475.0
2018-06-04 10:30:00,70.76,70.94,70.71,70.92,290161.0,62.2687,62.4271,62.2247,62.4095,290161.0
2018-06-04 11:00:00,70.92,70.95,70.85,70.9,240305.0,62.4095,62.4359,62.3479,62.3919,240305.0
2018-06-04 11:30:00,70.91,70.91,70.73,70.84,256175.0,62.4007,62.4007,62.2423,62.3391,256175.0
2018-06-04 12:00:00,70.84,70.89,70.78,70.88,125330.0,62.3391,62.3831,62.2863,62.3743,125330.0
2018-06-04 12:30:00,70.89,70.93,70.86,70.91,58788.0,62.3831,62.4183,62.3567,62.4007,58788.0
2018-06-04 13:00:00,70.91,71.03,70.9,71.01,124550.0,62.4007,62.5063,62.3919,62.4887,124550.0
2018-06-04 13:30:00,71.01,71.02,70.92,71.01,61251.0,62.4887,62.4975,62.4095,62.4887,61251.0
2018-06-04 14:00:00,71.01,71.05,70.95,70.97,135990.0,62.4887,62.5239,62.4359,62.4535,135990.0
2018-06-04 14:30:00,70.97,71.12,70.96,71.1,82744.0,62.4535,62.5855,62.4447,62.5679,82744.0
2018-06-04 15:00:00,71.1,71.15,71.07,71.13,75224.0,62.5679,62.6119,62.5415,62.5943,75224.0
2018-06-04 15:30:00,71.13,71.16,71.01,71.03,289814.0,62.5943,62.6207,62.4887,62.5063,289814.0
2018-06-05 09:30:00,71.35,71.4,71.15,71.26,567316.0,62.7879,62.8319,62.6119,62.7087,567316.0
2018-06-05 10:00:00,71.29,71.46,71.27,71.43,296180.0,62.7351,62.8847,62.7175,62.8583,296180.0
2018-06-05 10:30:00,71.43,71.46,71.17,71.34,158805.0,62.8583,62.8847,62.6295,62.7791,158805.0
2018-06-05 11:00:00,71.34,71.34,71.0,71.12,101567.0,62.7791,62.7791,62.4799,62.5855,101567.0
2018-06-05 11:30:00,71.12,71.12,70.92,71.06,164818.0,62.5855,62.5855,62.4095,62.5327,164818.0
2018-06-05 12:00:00,71.07,71.12,70.99,71.04,206776.0,62.5415,62.5855,62.4711,62.5151,206776.0
2018-06-05 12:30:00,71.05,71.1,70.98,71.09,171077.0,62.5239,62.5679,62.4623,62.5591,171077.0
2018-06-05 13:00:00,71.1,71.22,71.08,71.16,41868.0,62.5679,62.6735,62.5503,62.6207,41868.0
2018-06-05 13:30:00,71.16,71.16,71.07,71.15,64195.0,62.6207,62.6207,62.5415,62.6119,64195.0
2018-06-05 14:00:00,71.16,71.2,71.09,71.19,72026.0,62.6207,62.6559,62.5591,62.6471,72026.0
2018-06-05 14:30:00,71.19,71.3,71.19,71.28,150285.0,62.6471,62.7439,62.6471,62.7263,150285.0
2018-06-05 15:00:00,71.28,71.28,71.14,71.18,93286.0,62.7263,62.7263,62.6031,62.6383,93286.0
2018-06-05 15:30:00,71.17,71.27,71.16,71.19,244025.0,62.6295,62.7175,62.6207,62.6471,244025.0
2018-06-06 09:30:00,71.54,71.81,71.53,71.54,516135.0,62.9551,63.1927,62.9463,62.9551,516135.0
2018-06-06 10:00:00,71.55,71.65,71.43,71.62,306367.0,62.9639,63.0519,62.8583,63.0255,306367.0
2018-06-06 10:30:00,71.61,71.67,71.43,71.67,169284.0,63.0167,63.0695,62.8583,63.0695,169284.0
2018-06-06 11:00:00,71.67,71.82,71.65,71.81,193150.0,63.0695,63.2015,63.0519,63.1927,193150.0
2018-06-06 11:30:00,71.82,71.91,71.76,71.89,185383.0,63.2015,63.2807,63.1487,63.2631,185383.0
2018-06-06 12:00:00,71.88,71.89,71.78,71.82,108380.0,63.2543,63.2631,63.1663,63.2015,108380.0
2018-06-06 12:30:00,71.82,71.87,71.8,71.87,144895.0,63.2015,63.2455,63.1839,63.2455,144895.0
2018-06-06 13:00:00,71.87,71.91,71.76,71.9,303930.0,63.2455,63.2807,63.1487,63.2719,303930.0
2018-06-06 13:30:00,71.91,71.96,71.85,71.9,97734.0,63.2807,63.3247,63.2279,63.2719,97734.0
2018-06-06 14:00:00,71.9,71.99,71.89,71.96,122336.0,63.2719,63.3511,63.2631,63.3247,122336.0
2018-06-06 14:30:00,71.96,72.04,71.95,71.95,126783.0,63.3247,63.3951,63.3159,63.3159,126783.0
2018-06-06 15:00:00,71.95,72.08,71.94,72.07,196455.0,63.3159,63.4303,63.3071,63.4215,196455.0
2018-06-06 15:30:00,72.07,72.15,72.03,72.15,430126.0,63.4215,63.4919,63.3863,63.4919,430126.0
2018-06-07 09:30:00,72.16,72.16,71.9,72.0,275762.0,63.5007,63.5007,63.2719,63.3599,275762.0
2018-06-07 10:00:00,71.98,72.08,71.77,71.81,911149.0,63.3423,63.4303,63.1575,63.1927,911149.0
2018-06-07 10:30:00,71.82,71.82,71.58,71.72,788041.0,63.2015,63.2015,62.9903,63.1135,788041.0
2018-06-07 11:00:00,71.72,71.78,71.56,71.69,712328.0,63.1135,63.1663,62.9727,63.0871,712328.0
2018-06-07 11:30:00,71.69,71.78,71.48,71.56,747559.0,63.0871,63.1663,62.9023,62.9727,747559.0
2018-06-07 12:00:00,71.56,71.64,71.5,71.61,205562.0,62.9727,63.0431,62.9199,63.0167,205562.0
2018-06-07 12:30:00,71.6,71.6,71.35,71.47,317226.0,63.0079,63.0079,62.7879,62.8935,317226.0
2018-06-07 13:00:00,71.46,71.46,71.23,71.24,186341.0,62.8847,62.8847,62.6823,62.6911,186341.0
2018-06-07 13:30:00,71.24,71.28,70.85,70.86,600082.0,62.6911,62.7263,62.3479,62.3567,600082.0
2018-06-07 14:00:00,70.86,71.16,70.81,71.15,292763.0,62.3567,62.6207,62.3127,62.6119,292763.0
2018-06-07 14:30:00,71.15,71.29,71.09,71.23,321404.0,62.6119,62.7351,62.5591,62.6823,321404.0
2018-06-07 15:00:00,71.24,71.26,71.13,71.23,201127.0,62.6911,62.7087,62.5943,62.6823,201127.0
2018-06-07 15:30:00,71.23,71.45,71.19,71.26,346834.0,62.6823,62.8759,62.6471,62.7087,346834.0
2018-06-08 09:30:00,70.56,70.78,70.41,70.76,422236.0,62.0927,62.2863,61.9607,62.2687,422236.0
2018-06-08 10:00:00,70.75,70.87,70.65,70.76,283522.0,62.2599,62.3655,62.1719,62.2687,283522.0
2018-06-08 10:30:00,70.75,70.81,70.63,70.8,185729.0,62.2599,62.3127,62.1543,62.3039,185729.0
2018-06-08 11:00:00,70.79,70.94,70.73,70.88,187021.0,62.2951,62.4271,62.2423,62.3743,187021.0
2018-06-08 11:30:00,70.88,70.88,70.74,70.83,94625.0,62.3743,62.3743,62.2511,62.3303,94625.0
2018-06-08 12:00:00,70.84,71.06,70.84,71.04,183455.0,62.3391,62.5327,62.3391,62.5151,183455.0
2018-06-08 12:30:00,71.04,71.17,71.04,71.11,189928.0,62.5151,62.6295,62.5151,62.5767,189928.0
2018-06-08 13:00:00,71.12,71.13,71.04,71.1,101313.0,62.5855,62.5943,62.5151,62.5679,101313.0
2018-06-08 13:30:00,71.09,71.17,71.08,71.16,89115.0,62.5591,62.6295,62.5503,62.6207,89115.0
2018-06-08 14:00:00,71.16,71.3,71.16,71.21,85768.0,62.6207,62.7439,62.6207,62.6647,85768.0
2018-06-08 14:30:00,71.22,71.24,71.14,71.15,133928.0,62.6735,62.6911,62.6031,62.6119,133928.0
2018-06-08 15:00:00,71.16,71.19,71.09,71.16,85691.0,62.6207,62.6471,62.5591,62.6207,85691.0
2018-06-08 15:30:00,71.17,71.21,71.06,71.07,429098.0,62.6295,62.6647,62.5327,62.5415,429098.0
2018-06-11 09:30:00,71.12,71.31,71.03,71.22,306499.0,62.5855,62.7527,62.5063,62.6735,306499.0
2018-06-11 10:00:00,71.23,71.32,71.16,71.17,164716.0,62.6823,62.7615,62.6207,62.6295,164716.0
2018-06-11 10:30:00,71.17,71.19,71.02,71.14,142703.0,62.6295,62.6471,62.4975,62.6031,142703.0
2018-06-11 11:00:00,71.15,71.16,71.05,71.07,101191.0,62.6119,62.6207,62.5239,62.5415,101191.0
2018-06-11 11:30:00,71.08,71.2,71.06,71.12,69005.0,62.5503,62.6559,62.5327,62.5855,69005.0
2018-06-11 12:00:00,71.13,71.23,71.11,71.2,87093.0,62.5943,62.6823,62.5767,62.6559,87093.0
2018-06-11 12:30:00,71.21,71.22,71.13,71.17,72042.0,62.6647,62.6735,62.5943,62.6295,72042.0
2018-06-11 13:00:00,71.17,71.2,71.12,71.15,87727.0,62.6295,62.6559,62.5855,62.6119,87727.0
2018-06-11 13:30:00,71.14,71.15,71.06,71.1,85175.0,62.6031,62.6119,62.5327,62.5679,85175.0
2018-06-11 14:00:00,71.1,71.1,71.03,71.07,55199.0,62.5679,62.5679,62.5063,62.5415,55199.0
2018-06-11 14:30:00,71.06,71.09,71.03,71.08,79207.0,62.5327,62.5591,62.5063,62.5503,79207.0
2018-06-11 15:00:00,71.08,71.13,71.07,71.13,49153.0,62.5503,62.5943,62.5415,62.5943,49153.0
2018-06-11 15:30:00,71.14,71.25,71.1,71.12,340721.0,62.6031,62.6999,62.5679,62.5855,340721.0
2018-06-12 09:30:00,71.32,71.5,71.29,71.32,141336.0,62.7615,62.9199,62.7351,62.7615,141336.0
2018-06-12 10:00:00,71.33,71.43,71.28,71.28,150034.0,62.7703,62.8583,62.7263,62.7263,150034.0
2018-06-12 10:30:00,71.29,71.46,71.29,71.4,178482.0,62.7351,62.8847,62.7351,62.8319,178482.0
2018-06-12 11:00:00,71.4,71.45,71.28,71.36,202378.0,62.8319,62.8759,62.7263,62.7967,202378.0
2018-06-12 11:30:00,71.36,71.46,71.31,71.44,131348.0,62.7967,62.8847,62.7527,62.8671,131348.0
2018-06-12 12:00:00,71.44,71.46,71.33,71.36,186136.0,62.8671,62.8847,62.7703,62.7967,186136.0
2018-06-12 12:30:00,71.36,71.36,71.25,71.28,95752.0,62.7967,62.7967,62.6999,62.7263,95752.0
2018-06-12 13:00:00,71.27,71.31,71.23,71.28,115861.0,62.7175,62.7527,62.6823,62.7263,115861.0
2018-06-12 13:30:00,71.28,71.32,71.2,71.31,114755.0,62.7263,62.7615,62.6559,62.7527,114755.0
2018-06-12 14:00:00,71.31,71.32,71.0,71.03,189380.0,62.7527,62.7615,62.4799,62.5063,189380.0
2018-06-12 14:30:00,71.03,71.07,70.99,71.0,229052.0,62.5063,62.5415,62.4711,62.4799,229052.0
2018-06-12 15:00:00,71.01,71.23,71.0,71.22,211832.0,62.4887,62.6823,62.4799,62.6735,211832.0
2018-06-12 15:30:00,71.23,71.44,71.19,71.44,385047.0,62.6823,62.8671,62.6471,62.8671,385047.0
2018-06-13 09:30:00,71.17,71.19,70.86,70.88,287415.0,62.6295,62.6471,62.3567,62.3743,287415.0
2018-06-13 10:00:00,70.88,70.97,70.87,70.94,139995.0,62.3743,62.4535,62.3655,62.4271,139995.0
2018-06-13 10:30:00,70.95,70.99,70.8,70.93,198370.0,62.4359,62.4711,62.3039,62.4183,198370.0
2018-06-13 11:00:00,70.93,71.06,70.91,71.0,198565.0,62.4183,62.5327,62.4007,62.4799,198565.0
2018-06-13 11:30:00,71.0,71.08,70.99,71.02,266081.0,62.4799,62.5503,62.4711,62.4975,266081.0
2018-06-13 12:00:00,71.02,71.04,70.93,71.03,234144.0,62.4975,62.5151,62.4183,62.5063,234144.0
2018-06-13 12:30:00,71.02,71.04,70.94,70.95,325115.0,62.4975,62.5151,62.4271,62.4359,325115.0
2018-06-13 13:00:00,70.94,71.04,70.87,71.03,116337.0,62.4271,62.5151,62.3655,62.5063,116337.0
2018-06-13 13:30:00,71.04,71.2,71.02,71.18,121453.0,62.5151,62.6559,62.4975,62.6383,121453.0
2018-06-13 14:00:00,71.15,71.15,70.45,70.47,627305.0,62.6119,62.6119,61.9959,62.0135,627305.0
2018-06-13 14:30:00,70.47,70.65,70.25,70.6,684133.0,62.0135,62.1719,61.8199,62.1279,684133.0
2018-06-13 15:00:00,70.6,70.91,70.52,70.57,410693.0,62.1279,62.4007,62.0575,62.1015,410693.0
2018-06-13 15:30:00,70.56,70.66,70.45,70.49,351570.0,62.0927,62.1807,61.9959,62.0311,351570.0
2018-06-14 09:30:00,70.65,70.69,70.49,70.66,376403.0,62.1719,62.2071,62.0311,62.1807,376403.0
2018-06-14 10:00:00,70.65,70.82,70.65,70.76,177446.0,62.1719,62.3215,62.1719,62.2687,177446.0
2018-06-14 10:30:00,70.77,70.77,70.52,70.52,202586.0,62.2775,62.2775,62.0575,62.0575,202586.0
2018-06-14 11:00:00,70.52,70.62,70.47,70.58,319468.0,62.0575,62.1455,62.0135,62.1103,319468.0
2018-06-14 11:30:00,70.58,70.63,70.56,70.61,399263.0,62.1103,62.1543,62.0927,62.1367,399263.0
2018-06-14 12:00:00,70.61,70.62,70.5,70.52,306090.0,62.1367,62.1455,62.0399,62.0575,306090.0
2018-06-14 12:30:00,70.53,70.58,70.51,70.55,238105.0,62.0663,62.1103,62.0487,62.0839,238105.0
2018-06-14 13:00:00,70.55,70.67,70.53,70.65,215355.0,62.0839,62.1895,62.0663,62.1719,215355.0
2018-06-14 13:30:00,70.65,70.69,70.59,70.59,327788.0,62.1719,62.2071,62.1191,62.1191,327788.0
2018-06-14 14:00:00,70.59,70.61,70.5,70.53,316459.0,62.1191,62.1367,62.0399,62.0663,316459.0
2018-06-14 14:30:00,70.53,70.53,70.33,70.35,347640.0,62.0663,62.0663,61.8903,61.9079,347640.0
2018-06-14 15:00:00,70.36,70.52,70.35,70.49,157167.0,61.9167,62.0575,61.9079,62.0311,157167.0
2018-06-14 15:30:00,70.49,70.53,70.4,70.48,859750.0,62.0311,62.0663,61.9519,62.0223,859750.0
2018-06-15 09:30:00,69.61,69.78,69.47,69.68,608895.0,61.2567,61.4063,61.1335,61.3183,608895.0
2018-06-15 10:00:00,69.69,69.74,69.47,69.62,365604.0,61.3271,61.3711,61.1335,61.2655,365604.0
2018-06-15 10:30:00,69.62,69.64,69.43,69.62,422621.0,61.2655,61.2831,61.0983,61.2655,422621.0
2018-06-15 11:00:00,69.62,69.67,69.48,69.48,191970.0,61.2655,61.3095,61.1423,61.1423,191970.0
2018-06-15 11:30:00,69.49,69.61,69.42,69.56,93149.0,61.1511,61.2567,61.0895,61.2127,93149.0
2018-06-15 12:00:00,69.55,69.56,69.47,69.54,92226.0,61.2039,61.2127,61.1335,61.1951,92226.0
2018-06-15 12:30:00,69.54,69.66,69.53,69.62,110320.0,61.1951,61.3007,61.1863,61.2655,110320.0
2018-06-15 13:00:00,69.62,69.72,69.62,69.72,87239.0,61.2655,61.3535,61.2655,61.3535,87239.0
2018-06-15 13:30:00,69.71,69.76,69.67,69.74,278409.0,61.3447,61.3887,61.3095,61.3711,278409.0
2018-06-15 14:00:00,69.75,69.99,69.73,69.97,247093.0,61.3799,61.5911,61.3623,61.5735,247093.0
2018-06-15 14:30:00,69.98,70.18,69.97,70.15,281588.0,61.5823,61.7583,61.5735,61.7319,281588.0
2018-06-15 15:00:00,70.15,70.15,69.98,70.03,156261.0,61.7319,61.7319,61.5823,61.6263,156261.0
2018-06-15 15:30:00,70.03,70.17,69.98,70.15,413648.0,61.6263,61.7495,61.5823,61.7319,413648.0
2018-06-18 09:30:00,69.19,69.38,68.72,69.13,570335.0,60.8871,61.0543,60.4735,60.8343,570335.0
2018-06-18 10:00:00,69.13,69.15,68.85,68.86,557191.0,60.8343,60.8519,60.5879,60.5967,557191.0
2018-06-18 10:30:00,68.86,69.24,68.85,69.13,154937.0,60.5967,60.9311,60.5879,60.8343,154937.0
2018-06-18 11:00:00,69.13,69.37,69.12,69.23,175874.0,60.8343,61.0455,60.8255,60.9223,175874.0
2018-06-18 11:30:00,69.23,69.25,69.09,69.13,478951.0,60.9223,60.9399,60.7991,60.8343,478951.0
2018-06-18 12:00:00,69.13,69.19,69.05,69.06,135604.0,60.8343,60.8871,60.7639,60.7727,135604.0
2018-06-18 12:30:00,69.07,69.15,69.04,69.15,81641.0,60.7815,60.8519,60.7551,60.8519,81641.0
2018-06-18 13:00:00,69.15,69.29,69.13,69.27,112378.0,60.8519,60.9751,60.8343,60.9575,112378.0
2018-06-18 13:30:00,69.26,69.3,69.15,69.25,97876.0,60.9487,60.9839,60.8519,60.9399,97876.0
2018-06-18 14:00:00,69.25,69.35,69.17,69.29,233184.0,60.9399,61.0279,60.8695,60.9751,233184.0
2018-06-18 14:30:00,69.28,69.32,69.23,69.27,160371.0,60.9663,61.0015,60.9223,60.9575,160371.0
2018-06-18 15:00:00,69.26,69.39,69.25,69.31,160157.0,60.9487,61.0631,60.9399,60.9927,160157.0
2018-06-18 15:30:00,69.32,69.53,69.27,69.47,481676.0,61.0015,61.1863,60.9575,61.1335,481676.0
2018-06-19 09:30:00,67.51,67.87,67.32,67.38,973396.0,59.6848,60.003,59.5168,59.5698,973396.0
2018-06-19 10:00:00,67.38,67.38,67.13,67.16,580039.0,59.5698,59.5698,59.3488,59.3753,580039.0
2018-06-19 10:30:00,67.16,67.42,67.03,67.34,616751.0,59.3753,59.6052,59.2604,59.5345,616751.0
2018-06-19 11:00:00,67.34,67.66,67.31,67.6,362975.0,59.5345,59.8174,59.5079,59.7643,362975.0
2018-06-19 11:30:00,67.6,67.82,67.54,67.76,276238.0,59.7643,59.9588,59.7113,59.9058,276238.0
2018-06-19 12:00:00,67.76,67.8,67.52,67.64,179015.0,59.9058,59.9411,59.6936,59.7997,179015.0
2018-06-19 12:30:00,67.64,67.66,67.5,67.61,169423.0,59.7997,59.8174,59.6759,59.7732,169423.0
2018-06-19 13:00:00,67.61,67.68,67.57,67.61,105704.0,59.7732,59.835,59.7378,59.7732,105704.0
2018-06-19 13:30:00,67.6,67.72,67.53,67.71,130256.0,59.7643,59.8704,59.7024,59.8616,130256.0
2018-06-19 14:00:00,67.71,67.83,67.71,67.79,140992.0,59.8616,59.9677,59.8616,59.9323,140992.0
2018-06-19 14:30:00,67.79,67.92,67.77,67.88,159163.0,59.9323,60.0472,59.9146,60.0119,159163.0
2018-06-19 15:00:00,67.88,67.89,67.78,67.79,205859.0,60.0119,60.0207,59.9235,59.9323,205859.0
2018-06-19 15:30:00,67.78,67.94,67.75,67.89,451563.0,59.9235,60.0649,59.8969,60.0207,451563.0
2018-06-20 09:30:00,68.02,68.14,67.95,68.03,473107.0,60.1356,60.2417,60.0738,60.1445,473107.0
2018-06-20 10:00:00,68.04,68.13,67.75,67.81,180338.0,60.1533,60.2329,59.8969,59.95,180338.0
2018-06-20 10:30:00,67.81,67.88,67.73,67.83,271776.0,59.95,60.0119,59.8793,59.9677,271776.0
2018-06-20 11:00:00,67.84,67.89,67.67,67.84,236202.0,59.9765,60.0207,59.8262,59.9765,236202.0
2018-06-20 11:30:00,67.84,67.91,67.76,67.91,127825.0,59.9765,60.0384,59.9058,60.0384,127825.0
2018-06-20 12:00:00,67.92,67.99,67.9,67.94,120288.0,60.0472,60.1091,60.0295,60.0649,120288.0
2018-06-20 12:30:00,67.94,68.11,67.93,68.08,161248.0,60.0649,60.2152,60.0561,60.1887,161248.0
2018-06-20 13:00:00,68.07,68.14,67.99,68.0,111518.0,60.1798,60.2417,60.1091,60.118,111518.0
2018-06-20 13:30:00,68.02,68.06,67.96,68.01,112756.0,60.1356,60.171,60.0826,60.1268,112756.0
2018-06-20 14:00:00,68.02,68.05,67.97,67.99,83601.0,60.1356,60.1622,60.0914,60.1091,83601.0
2018-06-20 14:30:00,67.99,67.99,67.85,67.87,107948.0,60.1091,60.1091,59.9853,60.003,107948.0
2018-06-20 15:00:00,67.87,67.9,67.82,67.89,185738.0,60.003,60.0295,59.9588,60.0207,185738.0
2018-06-20 15:30:00,67.89,67.92,67.84,67.86,180514.0,60.0207,60.0472,59.9765,59.9942,180514.0
2018-06-21 09:30:00,67.4,67.4,67.17,67.18,331575.0,59.5875,59.5875,59.3842,59.393,331575.0
2018-06-21 10:00:00,67.18,67.19,66.64,66.76,433768.0,59.393,59.4018,58.9156,59.0217,433768.0
2018-06-21 10:30:00,66.76,66.81,66.53,66.59,839361.0,59.0217,59.0659,58.8183,58.8714,839361.0
2018-06-21 11:00:00,66.58,66.76,66.52,66.7,480972.0,58.8626,59.0217,58.8095,58.9686,480972.0
2018-06-21 11:30:00,66.71,66.87,66.69,66.77,716688.0,58.9775,59.1189,58.9598,59.0305,716688.0
2018-06-21 12:00:00,66.77,66.78,66.63,66.68,242877.0,59.0305,59.0394,58.9068,58.951,242877.0
2018-06-21 12:30:00,66.68,66.69,66.56,66.58,88089.0,58.951,58.9598,58.8449,58.8626,88089.0
2018-06-21 13:00:00,66.58,66.74,66.58,66.68,146550.0,58.8626,59.004,58.8626,58.951,146550.0
2018-06-21 13:30:00,66.68,66.83,66.66,66.8,235265.0,58.951,59.0836,58.9333,59.0571,235265.0
2018-06-21 14:00:00,66.8,66.87,66.71,66.73,158685.0,59.0571,59.1189,58.9775,58.9952,158685.0
2018-06-21 14:30:00,66.74,66.75,66.62,66.66,161359.0,59.004,59.0128,58.8979,58.9333,161359.0
2018-06-21 15:00:00,66.66,66.78,66.51,66.73,267477.0,58.9333,59.0394,58.8007,58.9952,267477.0
2018-06-21 15:30:00,66.73,66.73,66.46,66.55,417158.0,58.9952,58.9952,58.7565,58.836,417158.0
2018-06-22 09:30:00,67.37,67.46,66.95,67.1,408070.0,59.561,59.6406,59.1897,59.3223,408070.0
2018-06-22 10:00:00,67.09,67.34,66.98,67.0,334397.0,59.3134,59.5345,59.2162,59.2339,334397.0
2018-06-22 10:30:00,66.99,67.07,66.93,66.98,510691.0,59.225,59.2958,59.172,59.2162,510691.0
2018-06-22 11:00:00,66.98,67.07,66.97,67.07,314482.0,59.2162,59.2958,59.2073,59.2958,314482.0
2018-06-22 11:30:00,67.06,67.13,67.02,67.06,277553.0,59.2869,59.3488,59.2516,59.2869,277553.0
2018-06-22 12:00:00,67.06,67.19,67.04,67.09,220834.0,59.2869,59.4018,59.2692,59.3134,220834.0
2018-06-22 12:30:00,67.09,67.16,67.05,67.14,201774.0,59.3134,59.3753,59.2781,59.3576,201774.0
2018-06-22 13:00:00,67.14,67.23,67.11,67.21,84213.0,59.3576,59.4372,59.3311,59.4195,84213.0
2018-06-22 13:30:00,67.22,67.23,67.13,67.15,158023.0,59.4284,59.4372,59.3488,59.3665,158023.0
2018-06-22 14:00:00,67.15,67.21,67.09,67.1,147172.0,59.3665,59.4195,59.3134,59.3223,147172.0
2018-06-22 14:30:00,67.1,67.15,67.04,67.09,221914.0,59.3223,59.3665,59.2692,59.3134,221914.0
2018-06-22 15:00:00,67.09,67.11,67.03,67.05,106445.0,59.3134,59.3311,59.2604,59.2781,106445.0
2018-06-22 15:30:00,67.05,67.12,67.02,67.07,353795.0,59.2781,59.34,59.2516,59.2958,353795.0
2018-06-25 09:30:00,66.0,66.0,65.46,65.49,745201.0,58.3498,58.3498,57.8724,57.8989,745201.0
2018-06-25 10:00:00,65.48,65.57,65.06,65.33,648397.0,57.8901,57.9696,57.5187,57.7574,648397.0
2018-06-25 10:30:00,65.32,65.5,65.25,65.31,450096.0,57.7486,57.9077,57.6867,57.7398,450096.0
2018-06-25 11:00:00,65.31,65.34,64.97,64.98,227783.0,57.7398,57.7663,57.4392,57.448,227783.0
2018-06-25 11:30:00,64.98,65.03,64.84,64.85,297252.0,57.448,57.4922,57.3242,57.3331,297252.0
2018-06-25 12:00:00,64.86,64.88,64.62,64.85,287756.0,57.3419,57.3596,57.1297,57.3331,287756.0
2018-06-25 12:30:00,64.85,65.05,64.79,65.03,332493.0,57.3331,57.5099,57.28,57.4922,332493.0
2018-06-25 13:00:00,65.03,65.04,64.84,64.96,221843.0,57.4922,57.5011,57.3242,57.4303,221843.0
2018-06-25 13:30:00,64.97,65.27,64.97,65.17,263597.0,57.4392,57.7044,57.4392,57.616,263597.0
2018-06-25 14:00:00,65.17,65.22,65.09,65.15,271798.0,57.616,57.6602,57.5453,57.5983,271798.0
2018-06-25 14:30:00,65.16,65.16,64.88,65.01,227184.0,57.6071,57.6071,57.3596,57.4745,227184.0
2018-06-25 15:00:00,65.0,65.05,64.92,64.98,266498.0,57.4657,57.5099,57.395,57.448,266498.0
2018-06-25 15:30:00,64.98,65.41,64.95,65.28,876583.0,57.448,57.8282,57.4215,57.7132,876583.0
2018-06-26 09:30:00,65.41,65.41,64.89,65.12,599167.0,57.8282,57.8282,57.3684,57.5718,599167.0
2018-06-26 10:00:00,65.13,65.31,65.01,65.01,353920.0,57.5806,57.7398,57.4745,57.4745,353920.0
2018-06-26 10:30:00,65.01,65.08,64.79,64.97,136469.0,57.4745,57.5364,57.28,57.4392,136469.0
2018-06-26 11:00:00,64.96,65.08,64.92,64.94,109287.0,57.4303,57.5364,57.395,57.4126,109287.0
2018-06-26 11:30:00,64.94,65.1,64.9,65.1,178982.0,57.4126,57.5541,57.3773,57.5541,178982.0
2018-06-26 12:00:00,65.1,65.28,65.1,65.17,161493.0,57.5541,57.7132,57.5541,57.616,161493.0
2018-06-26 12:30:00,65.18,65.32,65.16,65.31,172599.0,57.6248,57.7486,57.6071,57.7398,172599.0
2018-06-26 13:00:00,65.31,65.5,65.3,65.5,207820.0,57.7398,57.9077,57.7309,57.9077,207820.0
2018-06-26 13:30:00,65.5,65.55,65.28,65.32,158778.0,57.9077,57.9519,57.7132,57.7486,158778.0
2018-06-26 14:00:00,65.33,65.37,65.19,65.24,179015.0,57.7574,57.7928,57.6337,57.6779,179015.0
2018-06-26 14:30:00,65.23,65.39,65.21,65.34,116559.0,57.669,57.8105,57.6514,57.7663,116559.0
2018-06-26 15:00:00,65.33,65.35,65.16,65.17,151003.0,57.7574,57.7751,57.6071,57.616,151003.0
2018-06-26 15:30:00,65.18,65.28,65.03,65.07,631219.0,57.6248,57.7132,57.4922,57.5276,631219.0
2018-06-27 09:30:00,64.75,64.81,64.21,64.5,689613.0,57.2447,57.2977,56.7673,57.0237,689613.0
2018-06-27 10:00:00,64.5,64.5,64.28,64.28,211108.0,57.0237,57.0237,56.8292,56.8292,211108.0
2018-06-27 10:30:00,64.29,64.46,64.22,64.22,160265.0,56.838,56.9883,56.7761,56.7761,160265.0
2018-06-27 11:00:00,64.2,64.21,63.67,63.75,573015.0,56.7584,56.7673,56.2899,56.3606,573015.0
2018-06-27 11:30:00,63.75,64.0,63.68,63.96,239840.0,56.3606,56.5816,56.2987,56.5462,239840.0
2018-06-27 12:00:00,63.95,64.04,63.82,63.82,155882.0,56.5374,56.617,56.4225,56.4225,155882.0
2018-06-27 12:30:00,63.82,63.85,63.62,63.74,266948.0,56.4225,56.449,56.2457,56.3517,266948.0
2018-06-27 13:00:00,63.74,63.8,63.41,63.49,214466.0,56.3517,56.4048,56.06,56.1307,214466.0
2018-06-27 13:30:00,63.48,63.59,63.3,63.44,341126.0,56.1219,56.2191,55.9627,56.0865,341126.0
2018-06-27 14:00:00,63.42,63.5,63.18,63.22,312272.0,56.0688,56.1396,55.8567,55.892,312272.0
2018-06-27 14:30:00,63.21,63.37,63.11,63.13,311823.0,55.8832,56.0246,55.7948,55.8125,311823.0
2018-06-27 15:00:00,63.13,63.25,62.93,63.2,342565.0,55.8125,55.9185,55.6356,55.8743,342565.0
2018-06-27 15:30:00,63.19,63.3,63.01,63.03,964450.0,55.8655,55.9627,55.7064,55.724,964450.0
2018-06-28 09:30:00,62.94,63.16,62.61,62.96,619035.0,55.6445,55.839,55.3527,55.6622,619035.0
2018-06-28 10:00:00,62.97,63.11,62.73,62.87,652843.0,55.671,55.7948,55.4588,55.5826,652843.0
2018-06-28 10:30:00,62.87,62.99,62.64,62.98,334786.0,55.5826,55.6887,55.3792,55.6798,334786.0
2018-06-28 11:00:00,62.99,63.24,62.93,63.18,386440.0,55.6887,55.9097,55.6356,55.8567,386440.0
2018-06-28 11:30:00,63.17,63.29,63.14,63.22,272815.0,55.8478,55.9539,55.8213,55.892,272815.0
2018-06-28 12:00:00,63.23,63.28,63.01,63.09,163098.0,55.9009,55.9451,55.7064,55.7771,163098.0
2018-06-28 12:30:00,63.08,63.32,63.04,63.29,179779.0,55.7682,55.9804,55.7329,55.9539,179779.0
2018-06-28 13:00:00,63.3,63.49,63.26,63.45,327992.0,55.9627,56.1307,55.9274,56.0954,327992.0
2018-06-28 13:30:00,63.45,63.48,63.33,63.4,167692.0,56.0954,56.1219,55.9893,56.0512,167692.0
2018-06-28 14:00:00,63.41,63.52,63.38,63.5,233184.0,56.06,56.1572,56.0335,56.1396,233184.0
2018-06-28 14:30:00,63.5,63.63,63.46,63.61,170480.0,56.1396,56.2545,56.1042,56.2368,170480.0
2018-06-28 15:00:00,63.61,63.7,63.51,63.59,345971.0,56.2368,56.3164,56.1484,56.2191,345971.0
2018-06-28 15:30:00,63.6,63.71,63.56,63.67,565349.0,56.228,56.3252,56.1926,56.2899,565349.0
2018-06-29 09:30:00,64.48,65.01,64.48,64.62,1323589.0,57.006,57.4745,57.006,57.1297,1323589.0
2018-06-29 10:00:00,64.62,64.78,64.43,64.43,445530.0,57.1297,57.2712,56.9618,56.9618,445530.0
2018-06-29 10:30:00,64.43,64.69,64.42,64.63,248573.0,56.9618,57.1916,56.9529,57.1386,248573.0
2018-06-29 11:00:00,64.62,64.78,64.57,64.76,245819.0,57.1297,57.2712,57.0855,57.2535,245819.0
2018-06-29 11:30:00,64.76,64.77,64.54,64.58,243630.0,57.2535,57.2624,57.059,57.0944,243630.0
2018-06-29 12:00:00,64.57,64.65,64.51,64.54,275984.0,57.0855,57.1563,57.0325,57.059,275984.0
2018-06-29 12:30:00,64.55,64.55,64.42,64.5,176457.0,57.0679,57.0679,56.9529,57.0237,176457.0
2018-06-29 13:00:00,64.51,64.58,64.5,64.56,158168.0,57.0325,57.0944,57.0237,57.0767,158168.0
2018-06-29 13:30:00,64.56,64.72,64.54,64.65,331972.0,57.0767,57.2182,57.059,57.1563,331972.0
2018-06-29 14:00:00,64.66,64.74,64.64,64.73,244359.0,57.1651,57.2358,57.1474,57.227,244359.0
2018-06-29 14:30:00,64.73,64.79,64.65,64.76,212105.0,57.227,57.28,57.1563,57.2535,212105.0
2018-06-29 15:00:00,64.77,64.84,64.74,64.81,271362.0,57.2624,57.3242,57.2358,57.2977,271362.0
2018-06-29 15:30:00,64.8,64.81,64.58,64.59,648777.0,57.2889,57.2977,57.0944,57.1032,648777.0
2018-07-02 09:30:00,63.43,63.52,63.2,63.23,590775.0,56.0777,56.1572,55.8743,55.9009,590775.0
2018-07-02 10:00:00,63.22,63.34,63.09,63.32,374857.0,55.892,55.9981,55.7771,55.9804,374857.0
2018-07-02 10:30:00,63.32,63.41,63.22,63.29,523424.0,55.9804,56.06,55.892,55.9539,523424.0
2018-07-02 11:00:00,63.3,63.64,63.3,63.52,560546.0,55.9627,56.2633,55.9627,56.1572,560546.0
2018-07-02 11:30:00,63.52,63.52,63.29,63.36,206039.0,56.1572,56.1572,55.9539,56.0158,206039.0
2018-07-02 12:00:00,63.36,63.39,63.16,63.21,154375.0,56.0158,56.0423,55.839,55.8832,154375.0
2018-07-02 12:30:00,63.2,63.3,63.15,63.19,252463.0,55.8743,55.9627,55.8301,55.8655,252463.0
2018-07-02 13:00:00,63.19,63.25,63.13,63.18,276701.0,55.8655,55.9185,55.8125,55.8567,276701.0
2018-07-02 13:30:00,63.18,63.47,63.18,63.43,150912.0,55.8567,56.113,55.8567,56.0777,150912.0
2018-07-02 14:00:00,63.43,63.58,63.4,63.53,230420.0,56.0777,56.2103,56.0512,56.1661,230420.0
2018-07-02 14:30:00,63.53,63.57,63.28,63.3,233273.0,56.1661,56.2014,55.9451,55.9627,233273.0
2018-07-02 15:00:00,63.3,63.5,63.27,63.46,334774.0,55.9627,56.1396,55.9362,56.1042,334774.0
2018-07-02 15:30:00,63.46,63.78,63.4,63.67,694445.0,56.1042,56.3871,56.0512,56.2899,694445.0
2018-07-03 09:30:00,64.27,64.28,63.83,63.95,694864.0,56.8203,56.8292,56.4313,56.5374,694864.0
2018-07-03 10:00:00,63.95,64.22,63.95,64.18,387602.0,56.5374,56.7761,56.5374,56.7407,387602.0
2018-07-03 10:30:00,64.18,64.32,64.05,64.08,250731.0,56.7407,56.8645,56.6258,56.6523,250731.0
2018-07-03 11:00:00,64.09,64.14,64.01,64.07,242409.0,56.6612,56.7054,56.5904,56.6435,242409.0
2018-07-03 11:30:00,64.07,64.1,63.93,64.03,164346.0,56.6435,56.67,56.5197,56.6081,164346.0
2018-07-03 12:00:00,64.04,64.04,63.79,63.82,145055.0,56.617,56.617,56.3959,56.4225,145055.0
2018-07-03 12:30:00,63.81,63.84,63.51,63.55,325787.0,56.4136,56.4402,56.1484,56.1838,325787.0
2018-07-05 09:30:00,63.53,63.56,63.03,63.03,506450.0,56.1661,56.1926,55.724,55.724,506450.0
2018-07-05 10:00:00,63.05,63.09,62.77,62.83,389878.0,55.7417,55.7771,55.4942,55.5472,389878.0
2018-07-05 10:30:00,62.83,62.85,62.61,62.7,242296.0,55.5472,55.5649,55.3527,55.4323,242296.0
2018-07-05 11:00:00,62.69,62.92,62.58,62.9,354055.0,55.4235,55.6268,55.3262,55.6091,354055.0
2018-07-05 11:30:00,62.9,63.03,62.88,62.96,301714.0,55.6091,55.724,55.5914,55.6622,301714.0
2018-07-05 12:00:00,62.96,63.11,62.96,63.05,329213.0,55.6622,55.7948,55.6622,55.7417,329213.0
2018-07-05 12:30:00,63.05,63.12,62.97,63.1,248088.0,55.7417,55.8036,55.671,55.7859,248088.0
2018-07-05 13:00:00,63.1,63.1,62.98,63.0,181030.0,55.7859,55.7859,55.6798,55.6975,181030.0
2018-07-05 13:30:00,63.0,63.0,62.82,62.84,347000.0,55.6975,55.6975,55.5384,55.5561,347000.0
2018-07-05 14:00:00,62.85,62.99,62.66,62.78,446408.0,55.5649,55.6887,55.3969,55.503,446408.0
2018-07-05 14:30:00,62.77,62.8,62.66,62.75,405357.0,55.4942,55.5207,55.3969,55.4765,405357.0
2018-07-05 15:00:00,62.75,62.82,62.72,62.8,484991.0,55.4765,55.5384,55.45,55.5207,484991.0
2018-07-05 15:30:00,62.8,63.12,62.77,63.06,695720.0,55.5207,55.8036,55.4942,55.7506,695720.0
2018-07-06 09:30:00,62.96,63.41,62.93,63.39,602768.0,55.6622,56.06,55.6356,56.0423,602768.0
2018-07-06 10:00:00,63.39,63.62,63.36,63.6,609332.0,56.0423,56.2457,56.0158,56.228,609332.0
2018-07-06 10:30:00,63.61,63.82,63.55,63.8,350131.0,56.2368,56.4225,56.1838,56.4048,350131.0
2018-07-06 11:00:00,63.8,64.04,63.8,64.02,465032.0,56.4048,56.617,56.4048,56.5993,465032.0
2018-07-06 11:30:00,64.02,64.12,64.0,64.04,337274.0,56.5993,56.6877,56.5816,56.617,337274.0
2018-07-06 12:00:00,64.03,64.21,64.03,64.19,255847.0,56.6081,56.7673,56.6081,56.7496,255847.0
2018-07-06 12:30:00,64.18,64.2,64.11,64.16,91069.0,56.7407,56.7584,56.6789,56.7231,91069.0
2018-07-06 13:00:00,64.15,64.27,64.15,64.17,229280.0,56.7142,56.8203,56.7142,56.7319,229280.0
2018-07-06 13:30:00,64.16,64.17,64.04,64.05,319641.0,56.7231,56.7319,56.617,56.6258,319641.0
2018-07-06 14:00:00,64.05,64.1,64.04,64.09,114871.0,56.6258,56.67,56.617,56.6612,114871.0
2018-07-06 14:30:00,64.09,64.11,63.99,64.09,258834.0,56.6612,56.6789,56.5728,56.6612,258834.0
2018-07-06 15:00:00,64.09,64.11,64.01,64.09,333632.0,56.6612,56.6789,56.5904,56.6612,333632.0
2018-07-06 15:30:00,64.1,64.1,63.89,64.06,530369.0,56.67,56.67,56.4844,56.6347,530369.0
2018-07-09 09:30:00,65.09,65.24,64.98,65.0,453210.0,57.5453,57.6779,57.448,57.4657,453210.0
2018-07-09 10:00:00,65.0,65.06,64.83,64.91,485797.0,57.4657,57.5187,57.3154,57.3861,485797.0
2018-07-09 10:30:00,64.91,65.13,64.91,65.13,377770.0,57.3861,57.5806,57.3861,57.5806,377770.0
2018-07-09 11:00:00,65.13,65.28,65.1,65.26,316393.0,57.5806,57.7132,57.5541,57.6956,316393.0
2018-07-09 11:30:00,65.26,65.29,65.16,65.26,355332.0,57.6956,57.7221,57.6071,57.6956,355332.0
2018-07-09 12:00:00,65.27,65.27,65.04,65.05,280673.0,57.7044,57.7044,57.5011,57.5099,280673.0
2018-07-09 12:30:00,65.04,65.12,65.03,65.11,230895.0,57.5011,57.5718,57.4922,57.5629,230895.0
2018-07-09 13:00:00,65.13,65.19,65.04,65.15,185278.0,57.5806,57.6337,57.5011,57.5983,185278.0
2018-07-09 13:30:00,65.15,65.23,65.14,65.22,133818.0,57.5983,57.669,57.5895,57.6602,133818.0
2018-07-09 14:00:00,65.22,65.3,65.2,65.27,95948.0,57.6602,57.7309,57.6425,57.7044,95948.0
2018-07-09 14:30:00,65.27,65.34,65.26,65.33,178080.0,57.7044,57.7663,57.6956,57.7574,178080.0
2018-07-09 15:00:00,65.33,65.34,65.24,65.31,246695.0,57.7574,57.7663,57.6779,57.7398,246695.0
2018-07-09 15:30:00,65.32,65.44,65.27,65.39,738280.0,57.7486,57.8547,57.7044,57.8105,738280.0
2018-07-10 09:30:00,64.76,64.84,64.6,64.75,331698.0,57.2535,57.3242,57.1121,57.2447,331698.0
2018-07-10 10:00:00,64.76,64.81,64.69,64.77,240572.0,57.2535,57.2977,57.1916,57.2624,240572.0
2018-07-10 10:30:00,64.76,64.86,64.72,64.74,242460.0,57.2535,57.3419,57.2182,57.2358,242460.0
2018-07-10 11:00:00,64.76,64.79,64.6,64.63,249588.0,57.2535,57.28,57.1121,57.1386,249588.0
2018-07-10 11:30:00,64.63,64.67,64.59,64.64,166385.0,57.1386,57.1739,57.1032,57.1474,166385.0
2018-07-10 12:00:00,64.64,64.66,64.5,64.57,127492.0,57.1474,57.1651,57.0237,57.0855,127492.0
2018-07-10 12:30:00,64.57,64.57,64.41,64.45,174173.0,57.0855,57.0855,56.9441,56.9794,174173.0
2018-07-10 13:00:00,64.44,64.44,64.3,64.33,187946.0,56.9706,56.9706,56.8468,56.8734,187946.0
2018-07-10 13:30:00,64.33,64.33,64.17,64.25,211102.0,56.8734,56.8734,56.7319,56.8026,211102.0
2018-07-10 14:00:00,64.26,64.36,64.25,64.34,200142.0,56.8115,56.8999,56.8026,56.8822,200142.0
2018-07-10 14:30:00,64.34,64.42,64.33,64.42,81856.0,56.8822,56.9529,56.8734,56.9529,81856.0
2018-07-10 15:00:00,64.41,64.55,64.38,64.54,283762.0,56.9441,57.0679,56.9176,57.059,283762.0
2018-07-10 15:30:00,64.54,64.72,64.53,64.7,775404.0,57.059,57.2182,57.0502,57.2005,775404.0
2018-07-11 09:30:00,63.52,63.84,63.42,63.76,324816.0,56.1572,56.4402,56.0688,56.3694,324816.0
2018-07-11 10:00:00,63.76,63.89,63.74,63.87,419367.0,56.3694,56.4844,56.3517,56.4667,419367.0
2018-07-11 10:30:00,63.87,63.93,63.73,63.87,236537.0,56.4667,56.5197,56.3429,56.4667,236537.0
2018-07-11 11:00:00,63.88,63.91,63.65,63.65,198501.0,56.4755,56.502,56.2722,56.2722,198501.0
2018-07-11 11:30:00,63.65,63.67,63.54,63.54,169625.0,56.2722,56.2899,56.1749,56.1749,169625.0
2018-07-11 12:00:00,63.55,63.68,63.52,63.68,229455.0,56.1838,56.2987,56.1572,56.2987,229455.0
2018-07-11 12:30:00,63.67,63.72,63.57,63.58,239391.0,56.2899,56.3341,56.2014,56.2103,239391.0
2018-07-11 13:00:00,63.59,63.69,63.55,63.65,265651.0,56.2191,56.3075,56.1838,56.2722,265651.0
2018-07-11 13:30:00,63.65,63.69,63.38,63.38,982623.0,56.2722,56.3075,56.0335,56.0335,982623.0
2018-07-11 14:00:00,63.38,63.43,63.22,63.39,311439.0,56.0335,56.0777,55.892,56.0423,311439.0
2018-07-11 14:30:00,63.38,63.51,63.38,63.44,312519.0,56.0335,56.1484,56.0335,56.0865,312519.0
2018-07-11 15:00:00,63.43,63.5,63.34,63.37,327285.0,56.0777,56.1396,55.9981,56.0246,327285.0
2018-07-11 15:30:00,63.38,63.57,63.37,63.43,529294.0,56.0335,56.2014,56.0246,56.0777,529294.0
2018-07-12 09:30:00,64.48,64.59,64.36,64.58,331456.0,57.006,57.1032,56.8999,57.0944,331456.0
2018-07-12 10:00:00,64.59,64.69,64.56,64.67,232069.0,57.1032,57.1916,57.0767,57.1739,232069.0
2018-07-12 10:30:00,64.68,64.74,64.53,64.54,232208.0,57.1828,57.2358,57.0502,57.059,232208.0
2018-07-12 11:00:00,64.55,64.63,64.49,64.59,344346.0,57.0679,57.1386,57.0148,57.1032,344346.0
2018-07-12 11:30:00,64.6,64.72,64.51,64.7,243425.0,57.1121,57.2182,57.0325,57.2005,243425.0
2018-07-12 12:00:00,64.7,64.73,64.68,64.73,168634.0,57.2005,57.227,57.1828,57.227,168634.0
2018-07-12 12:30:00,64.73,64.77,64.56,64.7,276320.0,57.227,57.2624,57.0767,57.2005,276320.0
2018-07-12 13:00:00,64.7,64.76,64.65,64.72,194893.0,57.2005,57.2535,57.1563,57.2182,194893.0
2018-07-12 13:30:00,64.72,64.74,64.49,64.51,412960.0,57.2182,57.2358,57.0148,57.0325,412960.0
2018-07-12 14:00:00,64.52,64.6,64.49,64.6,243786.0,57.0413,57.1121,57.0148,57.1121,243786.0
2018-07-12 14:30:00,64.59,64.66,64.55,64.64,236581.0,57.1032,57.1651,57.0679,57.1474,236581.0
2018-07-12 15:00:00,64.64,64.7,64.57,64.64,267648.0,57.1474,57.2005,57.0855,57.1474,267648.0
2018-07-12 15:30:00,64.65,64.7,64.61,64.66,461307.0,57.1563,57.2005,57.1209,57.1651,461307.0
2018-07-13 09:30:00,64.48,64.68,64.23,64.3,251704.0,57.006,57.1828,56.7849,56.8468,251704.0
2018-07-13 10:00:00,64.3,64.49,64.29,64.41,290021.0,56.8468,57.0148,56.838,56.9441,290021.0
2018-07-13 10:30:00,64.42,64.48,64.36,64.47,219158.0,56.9529,57.006,56.8999,56.9971,219158.0
2018-07-13 11:00:00,64.46,64.69,64.46,64.68,189995.0,56.9883,57.1916,56.9883,57.1828,189995.0
2018-07-13 11:30:00,64.68,64.76,64.57,64.58,213877.0,57.1828,57.2535,57.0855,57.0944,213877.0
2018-07-13 12:00:00,64.59,64.64,64.5,64.54,101358.0,57.1032,57.1474,57.0237,57.059,101358.0
2018-07-13 12:30:00,64.55,64.63,64.51,64.62,170038.0,57.0679,57.1386,57.0325,57.1297,170038.0
2018-07-13 13:00:00,64.63,64.64,64.51,64.56,227509.0,57.1386,57.1474,57.0325,57.0767,227509.0
2018-07-13 13:30:00,64.56,64.6,64.5,64.58,263309.0,57.0767,57.1121,57.0237,57.0944,263309.0
2018-07-13 14:00:00,64.59,64.62,64.56,64.6,217497.0,57.1032,57.1297,57.0767,57.1121,217497.0
2018-07-13 14:30:00,64.59,64.61,64.57,64.58,314292.0,57.1032,57.1209,57.0855,57.0944,314292.0
2018-07-13 15:00:00,64.59,64.62,64.51,64.53,120184.0,57.1032,57.1297,57.0325,57.0502,120184.0
2018-07-13 15:30:00,64.53,64.64,64.52,64.64,225153.0,57.0502,57.1474,57.0413,57.1474,225153.0
2018-07-16 09:30:00,64.28,64.33,64.17,64.25,330894.0,56.8292,56.8734,56.7319,56.8026,330894.0
2018-07-16 10:00:00,64.25,64.3,64.08,64.16,171231.0,56.8026,56.8468,56.6523,56.7231,171231.0
2018-07-16 10:30:00,64.17,64.19,64.0,64.0,150111.0,56.7319,56.7496,56.5816,56.5816,150111.0
2018-07-16 11:00:00,63.99,64.16,63.99,64.12,123017.0,56.5728,56.7231,56.5728,56.6877,123017.0
2018-07-16 11:30:00,64.13,64.13,64.02,64.06,205292.0,56.6965,56.6965,56.5993,56.6347,205292.0
2018-07-16 12:00:00,64.06,64.15,64.02,64.11,78283.0,56.6347,56.7142,56.5993,56.6789,78283.0
2018-07-16 12:30:00,64.12,64.12,64.07,64.1,37575.0,56.6877,56.6877,56.6435,56.67,37575.0
2018-07-16 13:00:00,64.11,64.15,64.09,64.12,66897.0,56.6789,56.7142,56.6612,56.6877,66897.0
2018-07-16 13:30:00,64.12,64.18,64.1,64.13,58736.0,56.6877,56.7407,56.67,56.6965,58736.0
2018-07-16 14:00:00,64.13,64.14,64.07,64.07,66295.0,56.6965,56.7054,56.6435,56.6435,66295.0
2018-07-16 14:30:00,64.08,64.08,64.01,64.05,75274.0,56.6523,56.6523,56.5904,56.6258,75274.0
2018-07-16 15:00:00,64.05,64.13,64.04,64.11,118401.0,56.6258,56.6965,56.617,56.6789,118401.0
2018-07-16 15:30:00,64.11,64.18,64.09,64.14,244687.0,56.6789,56.7407,56.6612,56.7054,244687.0
2018-07-17 09:30:00,63.52,63.6,63.36,63.58,194428.0,56.1572,56.228,56.0158,56.2103,194428.0
2018-07-17 10:00:00,63.59,63.8,63.59,63.77,214711.0,56.2191,56.4048,56.2191,56.3783,214711.0
2018-07-17 10:30:00,63.78,63.91,63.77,63.85,220269.0,56.3871,56.502,56.3783,56.449,220269.0
2018-07-17 11:00:00,63.85,64.07,63.84,64.05,473221.0,56.449,56.6435,56.4402,56.6258,473221.0
2018-07-17 11:30:00,64.05,64.18,64.0,64.17,355062.0,56.6258,56.7407,56.5816,56.7319,355062.0
2018-07-17 12:00:00,64.17,64.3,64.06,64.28,208019.0,56.7319,56.8468,56.6347,56.8292,208019.0
2018-07-17 12:30:00,64.28,64.28,64.21,64.22,103746.0,56.8292,56.8292,56.7673,56.7761,103746.0
2018-07-17 13:00:00,64.22,64.33,64.21,64.31,135937.0,56.7761,56.8734,56.7673,56.8557,135937.0
2018-07-17 13:30:00,64.31,64.34,64.24,64.26,136698.0,56.8557,56.8822,56.7938,56.8115,136698.0
2018-07-17 14:00:00,64.26,64.32,64.2,64.3,79413.0,56.8115,56.8645,56.7584,56.8468,79413.0
2018-07-17 14:30:00,64.3,64.34,64.21,64.22,84667.0,56.8468,56.8822,56.7673,56.7761,84667.0
2018-07-17 15:00:00,64.21,64.3,64.2,64.25,132552.0,56.7673,56.8468,56.7584,56.8026,132552.0
2018-07-17 15:30:00,64.25,64.32,64.18,64.21,189945.0,56.8026,56.8645,56.7407,56.7673,189945.0
2018-07-18 09:30:00,63.84,63.89,63.6,63.69,424212.0,56.4402,56.4844,56.228,56.3075,424212.0
2018-07-18 10:00:00,63.69,63.79,63.61,63.77,211517.0,56.3075,56.3959,56.2368,56.3783,211517.0
2018-07-18 10:30:00,63.75,63.83,63.66,63.82,160358.0,56.3606,56.4313,56.281,56.4225,160358.0
2018-07-18 11:00:00,63.83,63.92,63.76,63.84,286289.0,56.4313,56.5109,56.3694,56.4402,286289.0
2018-07-18 11:30:00,63.83,63.92,63.8,63.89,277892.0,56.4313,56.5109,56.4048,56.4844,277892.0
2018-07-18 12:00:00,63.89,63.93,63.83,63.88,100399.0,56.4844,56.5197,56.4313,56.4755,100399.0
2018-07-18 12:30:00,63.89,63.99,63.86,63.95,58753.0,56.4844,56.5728,56.4578,56.5374,58753.0
2018-07-18 13:00:00,63.94,64.01,63.91,63.99,45387.0,56.5286,56.5904,56.502,56.5728,45387.0
2018-07-18 13:30:00,63.98,64.0,63.89,63.95,71146.0,56.5639,56.5816,56.4844,56.5374,71146.0
2018-07-18 14:00:00,63.93,64.01,63.93,64.0,69525.0,56.5197,56.5904,56.5197,56.5816,69525.0
2018-07-18 14:30:00,64.0,64.07,63.98,64.05,80412.0,56.5816,56.6435,56.5639,56.6258,80412.0
2018-07-18 15:00:00,64.05,64.08,64.03,64.05,86934.0,56.6258,56.6523,56.6081,56.6258,86934.0
2018-07-18 15:30:00,64.06,64.14,64.0,64.08,240714.0,56.6347,56.7054,56.5816,56.6523,240714.0
2018-07-19 09:30:00,63.17,63.31,62.75,62.81,467305.0,55.8478,55.9716,55.4765,55.5295,467305.0
2018-07-19 10:00:00,62.79,62.98,62.76,62.91,203692.0,55.5119,55.6798,55.4853,55.618,203692.0
2018-07-19 10:30:00,62.89,63.06,62.82,63.04,175398.0,55.6003,55.7506,55.5384,55.7329,175398.0
2018-07-19 11:00:00,63.03,63.1,62.99,63.05,486264.0,55.724,55.7859,55.6887,55.7417,486264.0
2018-07-19 11:30:00,63.05,63.12,63.0,63.08,199761.0,55.7417,55.8036,55.6975,55.7682,199761.0
2018-07-19 12:00:00,63.08,63.11,62.95,62.97,111950.0,55.7682,55.7948,55.6533,55.671,111950.0
2018-07-19 12:30:00,62.97,63.0,62.85,62.89,230025.0,55.671,55.6975,55.5649,55.6003,230025.0
2018-07-19 13:00:00,62.88,63.3,62.85,63.23,395408.0,55.5914,55.9627,55.5649,55.9009,395408.0
2018-07-19 13:30:00,63.24,63.35,63.12,63.16,212348.0,55.9097,56.007,55.8036,55.839,212348.0
2018-07-19 14:00:00,63.16,63.25,63.07,63.09,97430.0,55.839,55.9185,55.7594,55.7771,97430.0
2018-07-19 14:30:00,63.09,63.09,62.97,62.97,77601.0,55.7771,55.7771,55.671,55.671,77601.0
2018-07-19 15:00:00,62.98,63.01,62.87,62.89,93632.0,55.6798,55.7064,55.5826,55.6003,93632.0
2018-07-19 15:30:00,62.89,62.93,62.83,62.87,410101.0,55.6003,55.6356,55.5472,55.5826,410101.0
2018-07-20 09:30:00,63.34,63.52,63.27,63.52,371970.0,55.9981,56.1572,55.9362,56.1572,371970.0
2018-07-20 10:00:00,63.51,63.6,63.45,63.6,298342.0,56.1484,56.228,56.0954,56.228,298342.0
2018-07-20 10:30:00,63.6,63.72,63.58,63.68,121830.0,56.228,56.3341,56.2103,56.2987,121830.0
2018-07-20 11:00:00,63.69,63.76,63.63,63.72,182224.0,56.3075,56.3694,56.2545,56.3341,182224.0
2018-07-20 11:30:00,63.71,63.78,63.64,63.69,172293.0,56.3252,56.3871,56.2633,56.3075,172293.0
2018-07-20 12:00:00,63.69,63.7,63.55,63.58,113233.0,56.3075,56.3164,56.1838,56.2103,113233.0
2018-07-20 12:30:00,63.58,63.62,63.55,63.62,114750.0,56.2103,56.2457,56.1838,56.2457,114750.0
2018-07-20 13:00:00,63.62,63.67,63.57,63.6,64760.0,56.2457,56.2899,56.2014,56.228,64760.0
2018-07-20 13:30:00,63.61,63.72,63.58,63.71,91097.0,56.2368,56.3341,56.2103,56.3252,91097.0
2018-07-20 14:00:00,63.71,63.73,63.67,63.69,106817.0,56.3252,56.3429,56.2899,56.3075,106817.0
2018-07-20 14:30:00,63.68,63.7,63.57,63.69,94258.0,56.2987,56.3164,56.2014,56.3075,94258.0
2018-07-20 15:00:00,63.69,63.73,63.64,63.68,183037.0,56.3075,56.3429,56.2633,56.2987,183037.0
2018-07-20 15:30:00,63.68,63.76,63.62,63.67,295717.0,56.2987,56.3694,56.2457,56.2899,295717.0
2018-07-23 09:30:00,63.4,63.47,63.11,63.3,335671.0,56.0512,56.113,55.7948,55.9627,335671.0
2018-07-23 10:00:00,63.3,63.37,63.27,63.32,260566.0,55.9627,56.0246,55.9362,55.9804,260566.0
2018-07-23 10:30:00,63.31,63.43,63.24,63.33,127241.0,55.9716,56.0777,55.9097,55.9893,127241.0
2018-07-23 11:00:00,63.34,63.38,63.23,63.33,192766.0,55.9981,56.0335,55.9009,55.9893,192766.0
2018-07-23 11:30:00,63.32,63.34,63.26,63.32,204991.0,55.9804,55.9981,55.9274,55.9804,204991.0
2018-07-23 12:00:00,63.32,63.33,63.21,63.24,209569.0,55.9804,55.9893,55.8832,55.9097,209569.0
2018-07-23 12:30:00,63.24,63.3,63.24,63.27,53775.0,55.9097,55.9627,55.9097,55.9362,53775.0
2018-07-23 13:00:00,63.28,63.31,63.14,63.19,247529.0,55.9451,55.9716,55.8213,55.8655,247529.0
2018-07-23 13:30:00,63.19,63.21,63.17,63.19,273368.0,55.8655,55.8832,55.8478,55.8655,273368.0
2018-07-23 14:00:00,63.19,63.27,63.18,63.24,104420.0,55.8655,55.9362,55.8567,55.9097,104420.0
2018-07-23 14:30:00,63.24,63.29,63.21,63.28,77520.0,55.9097,55.9539,55.8832,55.9451,77520.0
2018-07-23 15:00:00,63.28,63.3,63.21,63.24,183517.0,55.9451,55.9627,55.8832,55.9097,183517.0
2018-07-23 15:30:00,63.24,63.38,63.22,63.37,275842.0,55.9097,56.0335,55.892,56.0246,275842.0
2018-07-24 09:30:00,64.83,65.16,64.8,65.09,672268.0,57.3154,57.6071,57.2889,57.5453,672268.0
2018-07-24 10:00:00,65.1,65.15,65.02,65.06,441776.0,57.5541,57.5983,57.4834,57.5187,441776.0
2018-07-24 10:30:00,65.06,65.13,65.0,65.03,308478.0,57.5187,57.5806,57.4657,57.4922,308478.0
2018-07-24 11:00:00,65.03,65.05,64.75,64.93,724013.0,57.4922,57.5099,57.2447,57.4038,724013.0
2018-07-24 11:30:00,64.92,64.99,64.8,64.98,548089.0,57.395,57.4569,57.2889,57.448,548089.0
2018-07-24 12:00:00,64.98,64.98,64.86,64.88,174264.0,57.448,57.448,57.3419,57.3596,174264.0
2018-07-24 12:30:00,64.88,64.89,64.68,64.74,101980.0,57.3596,57.3684,57.1828,57.2358,101980.0
2018-07-24 13:00:00,64.74,64.84,64.62,64.65,180097.0,57.2358,57.3242,57.1297,57.1563,180097.0
2018-07-24 13:30:00,64.65,64.71,64.52,64.68,167903.0,57.1563,57.2093,57.0413,57.1828,167903.0
2018-07-24 14:00:00,64.68,64.69,64.47,64.58,249239.0,57.1828,57.1916,56.9971,57.0944,249239.0
2018-07-24 14:30:00,64.57,64.64,64.52,64.62,131920.0,57.0855,57.1474,57.0413,57.1297,131920.0
2018-07-24 15:00:00,64.61,64.66,64.58,64.62,83967.0,57.1209,57.1651,57.0944,57.1297,83967.0
2018-07-24 15:30:00,64.62,64.68,64.57,64.62,274801.0,57.1297,57.1828,57.0855,57.1297,274801.0
2018-07-25 09:30:00,64.95,65.19,64.91,65.05,431112.0,57.4215,57.6337,57.3861,57.5099,431112.0
2018-07-25 10:00:00,65.05,65.07,64.93,65.03,180154.0,57.5099,57.5276,57.4038,57.4922,180154.0
2018-07-25 10:30:00,65.04,65.14,64.97,64.99,134744.0,57.5011,57.5895,57.4392,57.4569,134744.0
2018-07-25 11:00:00,65.0,65.18,64.96,65.18,74360.0,57.4657,57.6248,57.4303,57.6248,74360.0
2018-07-25 11:30:00,65.18,65.29,65.16,65.28,92475.0,57.6248,57.7221,57.6071,57.7132,92475.0
2018-07-25 12:00:00,65.28,65.37,65.2,65.35,110230.0,57.7132,57.7928,57.6425,57.7751,110230.0
2018-07-25 12:30:00,65.35,65.43,65.33,65.36,114158.0,57.7751,57.8459,57.7574,57.784,114158.0
2018-07-25 13:00:00,65.36,65.45,65.34,65.43,192271.0,57.784,57.8635,57.7663,57.8459,192271.0
2018-07-25 13:30:00,65.43,65.52,65.4,65.51,289213.0,57.8459,57.9254,57.8193,57.9166,289213.0
2018-07-25 14:00:00,65.52,65.72,65.51,65.69,191309.0,57.9254,58.1022,57.9166,58.0757,191309.0
2018-07-25 14:30:00,65.69,65.82,65.64,65.64,461010.0,58.0757,58.1906,58.0315,58.0315,461010.0
2018-07-25 15:00:00,65.65,65.67,65.58,65.6,227513.0,58.0404,58.058,57.9785,57.9961,227513.0
2018-07-25 15:30:00,65.61,65.97,65.55,65.91,725068.0,58.005,58.3233,57.9519,58.2702,725068.0
2018-07-26 09:30:00,64.65,64.88,64.58,64.74,602065.0,57.1563,57.3596,57.0944,57.2358,602065.0
2018-07-26 10:00:00,64.75,64.91,64.69,64.7,224381.0,57.2447,57.3861,57.1916,57.2005,224381.0
2018-07-26 10:30:00,64.69,64.82,64.59,64.81,239194.0,57.1916,57.3066,57.1032,57.2977,239194.0
2018-07-26 11:00:00,64.81,64.98,64.8,64.92,287005.0,57.2977,57.448,57.2889,57.395,287005.0
2018-07-26 11:30:00,64.92,64.96,64.84,64.91,160715.0,57.395,57.4303,57.3242,57.3861,160715.0
2018-07-26 12:00:00,64.91,64.92,64.72,64.75,67096.0,57.3861,57.395,57.2182,57.2447,67096.0
2018-07-26 12:30:00,64.75,64.78,64.63,64.64,60679.0,57.2447,57.2712,57.1386,57.1474,60679.0
2018-07-26 13:00:00,64.64,64.74,64.62,64.72,41809.0,57.1474,57.2358,57.1297,57.2182,41809.0
2018-07-26 13:30:00,64.71,64.72,64.63,64.65,42255.0,57.2093,57.2182,57.1386,57.1563,42255.0
2018-07-26 14:00:00,64.65,64.69,64.57,64.69,65411.0,57.1563,57.1916,57.0855,57.1916,65411.0
2018-07-26 14:30:00,64.69,64.82,64.68,64.73,141486.0,57.1916,57.3066,57.1828,57.227,141486.0
2018-07-26 15:00:00,64.73,64.76,64.66,64.7,174461.0,57.227,57.2535,57.1651,57.2005,174461.0
2018-07-26 15:30:00,64.71,64.78,64.65,64.73,351176.0,57.2093,57.2712,57.1563,57.227,351176.0
2018-07-27 09:30:00,64.97,64.98,64.69,64.69,541829.0,57.4392,57.448,57.1916,57.1916,541829.0
2018-07-27 10:00:00,64.7,64.87,64.67,64.76,310529.0,57.2005,57.3508,57.1739,57.2535,310529.0
2018-07-27 10:30:00,64.76,64.83,64.56,64.63,212676.0,57.2535,57.3154,57.0767,57.1386,212676.0
2018-07-27 11:00:00,64.63,64.7,64.53,64.58,128951.0,57.1386,57.2005,57.0502,57.0944,128951.0
2018-07-27 11:30:00,64.57,64.71,64.51,64.62,212623.0,57.0855,57.2093,57.0325,57.1297,212623.0
2018-07-27 12:00:00,64.62,64.62,64.4,64.43,181569.0,57.1297,57.1297,56.9352,56.9618,181569.0
2018-07-27 12:30:00,64.43,64.44,63.99,64.0,341000.0,56.9618,56.9706,56.5728,56.5816,341000.0
2018-07-27 13:00:00,63.98,64.1,63.86,64.07,294837.0,56.5639,56.67,56.4578,56.6435,294837.0
2018-07-27 13:30:00,64.06,64.26,64.01,64.22,166226.0,56.6347,56.8115,56.5904,56.7761,166226.0
2018-07-27 14:00:00,64.22,64.23,63.92,63.96,244242.0,56.7761,56.7849,56.5109,56.5462,244242.0
2018-07-27 14:30:00,63.95,64.08,63.94,64.01,253893.0,56.5374,56.6523,56.5286,56.5904,253893.0
2018-07-27 15:00:00,64.01,64.22,64.01,64.17,188357.0,56.5904,56.7761,56.5904,56.7319,188357.0
2018-07-27 15:30:00,64.17,64.34,64.17,64.26,373341.0,56.7319,56.8822,56.7319,56.8115,373341.0
2018-07-30 09:30:00,64.3,64.36,63.8,63.85,565310.0,56.8468,56.8999,56.4048,56.449,565310.0
2018-07-30 10:00:00,63.84,63.98,63.8,63.96,166660.0,56.4402,56.5639,56.4048,56.5462,166660.0
2018-07-30 10:30:00,63.97,64.0,63.74,63.79,143602.0,56.5551,56.5816,56.3517,56.3959,143602.0
2018-07-30 11:00:00,63.78,63.81,63.65,63.66,162783.0,56.3871,56.4136,56.2722,56.281,162783.0
2018-07-30 11:30:00,63.67,63.72,63.57,63.64,168121.0,56.2899,56.3341,56.2014,56.2633,168121.0
2018-07-30 12:00:00,63.64,63.68,63.5,63.5,125926.0,56.2633,56.2987,56.1396,56.1396,125926.0
2018-07-30 12:30:00,63.51,63.52,63.29,63.46,219016.0,56.1484,56.1572,55.9539,56.1042,219016.0
2018-07-30 13:00:00,63.46,63.63,63.39,63.61,105377.0,56.1042,56.2545,56.0423,56.2368,105377.0
2018-07-30 13:30:00,63.62,63.76,63.6,63.73,101272.0,56.2457,56.3694,56.228,56.3429,101272.0
2018-07-30 14:00:00,63.72,63.79,63.66,63.68,84870.0,56.3341,56.3959,56.281,56.2987,84870.0
2018-07-30 14:30:00,63.68,63.77,63.59,63.62,231418.0,56.2987,56.3783,56.2191,56.2457,231418.0
2018-07-30 15:00:00,63.62,63.68,63.53,63.54,129988.0,56.2457,56.2987,56.1661,56.1749,129988.0
2018-07-30 15:30:00,63.54,63.65,63.53,63.6,213785.0,56.1749,56.2722,56.1661,56.228,213785.0
2018-07-31 09:30:00,63.52,63.73,63.32,63.42,557571.0,56.1572,56.3429,55.9804,56.0688,557571.0
2018-07-31 10:00:00,63.42,63.61,63.13,63.2,468806.0,56.0688,56.2368,55.8125,55.8743,468806.0
2018-07-31 10:30:00,63.21,63.34,63.18,63.28,268917.0,55.8832,55.9981,55.8567,55.9451,268917.0
2018-07-31 11:00:00,63.28,63.39,63.28,63.37,183578.0,55.9451,56.0423,55.9451,56.0246,183578.0
2018-07-31 11:30:00,63.38,63.77,63.38,63.76,273627.0,56.0335,56.3783,56.0335,56.3694,273627.0
2018-07-31 12:00:00,63.76,63.93,63.76,63.89,244697.0,56.3694,56.5197,56.3694,56.4844,244697.0
2018-07-31 12:30:00,63.9,63.98,63.82,63.96,227246.0,56.4932,56.5639,56.4225,56.5462,227246.0
2018-07-31 13:00:00,63.97,64.02,63.82,63.87,153543.0,56.5551,56.5993,56.4225,56.4667,153543.0
2018-07-31 13:30:00,63.87,63.98,63.81,63.94,78738.0,56.4667,56.5639,56.4136,56.5286,78738.0
2018-07-31 14:00:00,63.94,64.0,63.88,63.99,95708.0,56.5286,56.5816,56.4755,56.5728,95708.0
2018-07-31 14:30:00,63.99,64.04,63.97,63.97,89457.0,56.5728,56.617,56.5551,56.5551,89457.0
2018-07-31 15:00:00,63.96,63.97,63.83,63.84,157294.0,56.5462,56.5551,56.4313,56.4402,157294.0
2018-07-31 15:30:00,63.84,63.93,63.65,63.81,1178839.0,56.4402,56.5197,56.2722,56.4136,1178839.0
2018-08-01 09:30:00,62.8,62.88,62.58,62.86,716520.0,55.5207,55.5914,55.3262,55.5737,716520.0
2018-08-01 10:00:00,62.86,63.11,62.8,63.0,516834.0,55.5737,55.7948,55.5207,55.6975,516834.0
2018-08-01 10:30:00,63.0,63.09,62.84,62.92,243775.0,55.6975,55.7771,55.5561,55.6268,243775.0
2018-08-01 11:00:00,62.92,62.94,62.71,62.75,128321.0,55.6268,55.6445,55.4411,55.4765,128321.0
2018-08-01 11:30:00,62.75,62.75,62.5,62.57,287369.0,55.4765,55.4765,55.2555,55.3174,287369.0
2018-08-01 12:00:00,62.57,62.65,62.46,62.5,136358.0,55.3174,55.3881,55.2201,55.2555,136358.0
2018-08-01 12:30:00,62.5,62.59,62.45,62.56,785643.0,55.2555,55.335,55.2113,55.3085,785643.0
2018-08-01 13:00:00,62.55,62.63,62.55,62.59,62313.0,55.2997,55.3704,55.2997,55.335,62313.0
2018-08-01 13:30:00,62.59,62.62,62.42,62.42,205773.0,55.335,55.3616,55.1847,55.1847,205773.0
2018-08-01 14:00:00,62.49,62.58,62.39,62.58,115186.0,55.2466,55.3262,55.1582,55.3262,115186.0
2018-08-01 14:30:00,62.59,62.59,62.46,62.59,114602.0,55.335,55.335,55.2201,55.335,114602.0
2018-08-01 15:00:00,62.59,62.61,62.52,62.6,112372.0,55.335,55.3527,55.2732,55.3439,112372.0
2018-08-01 15:30:00,62.6,62.71,62.57,62.67,257553.0,55.3439,55.4411,55.3174,55.4058,257553.0
2018-08-02 09:30:00,61.26,61.46,61.0,61.38,522967.0,54.1592,54.336,53.9293,54.2653,522967.0
2018-08-02 10:00:00,61.39,61.61,61.31,61.52,1220964.0,54.2741,54.4686,54.2034,54.3891,1220964.0
2018-08-02 10:30:00,61.53,61.57,61.26,61.3,673636.0,54.3979,54.4333,54.1592,54.1946,673636.0
2018-08-02 11:00:00,61.3,61.47,61.26,61.42,576428.0,54.1946,54.3449,54.1592,54.3007,576428.0
2018-08-02 11:30:00,61.43,61.55,61.43,61.49,357676.0,54.3095,54.4156,54.3095,54.3625,357676.0
2018-08-02 12:00:00,61.48,61.65,61.43,61.61,219685.0,54.3537,54.504,54.3095,54.4686,219685.0
2018-08-02 12:30:00,61.61,61.77,61.59,61.61,304449.0,54.4686,54.6101,54.451,54.4686,304449.0
2018-08-02 13:00:00,61.61,61.78,61.61,61.74,173925.0,54.4686,54.6189,54.4686,54.5836,173925.0
2018-08-02 13:30:00,61.75,61.87,61.75,61.82,107237.0,54.5924,54.6985,54.5924,54.6543,107237.0
2018-08-02 14:00:00,61.81,61.89,61.73,61.74,90689.0,54.6455,54.7162,54.5747,54.5836,90689.0
2018-08-02 14:30:00,61.73,61.78,61.7,61.73,104630.0,54.5747,54.6189,54.5482,54.5747,104630.0
2018-08-02 15:00:00,61.73,61.8,61.71,61.79,141804.0,54.5747,54.6366,54.557,54.6278,141804.0
2018-08-02 15:30:00,61.78,61.93,61.74,61.85,168952.0,54.6189,54.7515,54.5836,54.6808,168952.0
2018-08-03 09:30:00,61.87,61.87,61.56,61.6,398183.0,54.6985,54.6985,54.4244,54.4598,398183.0
2018-08-03 10:00:00,61.62,61.85,61.58,61.82,350232.0,54.4775,54.6808,54.4421,54.6543,350232.0
2018-08-03 10:30:00,61.82,61.89,61.69,61.72,260355.0,54.6543,54.7162,54.5394,54.5659,260355.0
2018-08-03 11:00:00,61.73,61.85,61.69,61.85,101256.0,54.5747,54.6808,54.5394,54.6808,101256.0
2018-08-03 11:30:00,61.84,61.84,61.7,61.7,274162.0,54.672,54.672,54.5482,54.5482,274162.0
2018-08-03 12:00:00,61.7,61.84,61.69,61.73,382742.0,54.5482,54.672,54.5394,54.5747,382742.0
2018-08-03 12:30:00,61.73,61.75,61.69,61.72,277375.0,54.5747,54.5924,54.5394,54.5659,277375.0
2018-08-03 13:00:00,61.73,61.73,61.65,61.66,56365.0,54.5747,54.5747,54.504,54.5128,56365.0
2018-08-03 13:30:00,61.66,61.74,61.64,61.73,46930.0,54.5128,54.5836,54.4952,54.5747,46930.0
2018-08-03 14:00:00,61.73,61.73,61.68,61.71,82617.0,54.5747,54.5747,54.5305,54.557,82617.0
2018-08-03 14:30:00,61.7,61.72,61.65,61.68,160059.0,54.5482,54.5659,54.504,54.5305,160059.0
2018-08-03 15:00:00,61.68,61.95,61.66,61.81,282198.0,54.5305,54.7692,54.5128,54.6455,282198.0
2018-08-03 15:30:00,61.82,61.82,61.7,61.74,463050.0,54.6543,54.6543,54.5482,54.5836,463050.0
2018-08-06 09:30:00,61.19,61.24,60.96,61.14,252895.0,54.0973,54.1415,53.894,54.0531,252895.0
2018-08-06 10:00:00,61.14,61.33,61.09,61.11,294355.0,54.0531,54.2211,54.0089,54.0266,294355.0
2018-08-06 10:30:00,61.11,61.22,61.08,61.22,323644.0,54.0266,54.1238,54.0001,54.1238,323644.0
2018-08-06 11:00:00,61.22,61.26,61.1,61.17,348361.0,54.1238,54.1592,54.0178,54.0796,348361.0
2018-08-06 11:30:00,61.17,61.24,61.17,61.21,395987.0,54.0796,54.1415,54.0796,54.115,395987.0
2018-08-06 12:00:00,61.2,61.29,61.18,61.19,235810.0,54.1062,54.1857,54.0885,54.0973,235810.0
2018-08-06 12:30:00,61.19,61.29,61.18,61.29,221723.0,54.0973,54.1857,54.0885,54.1857,221723.0
2018-08-06 13:00:00,61.3,61.35,61.27,61.28,93060.0,54.1946,54.2388,54.168,54.1769,93060.0
2018-08-06 13:30:00,61.28,61.29,61.18,61.19,63501.0,54.1769,54.1857,54.0885,54.0973,63501.0
2018-08-06 14:00:00,61.19,61.27,61.17,61.27,103098.0,54.0973,54.168,54.0796,54.168,103098.0
2018-08-06 14:30:00,61.26,61.3,61.24,61.25,134727.0,54.1592,54.1946,54.1415,54.1504,134727.0
2018-08-06 15:00:00,61.26,61.29,61.2,61.26,114360.0,54.1592,54.1857,54.1062,54.1592,114360.0
2018-08-06 15:30:00,61.25,61.28,61.17,61.23,301865.0,54.1504,54.1769,54.0796,54.1327,301865.0
2018-08-07 09:30:00,62.27,62.41,62.15,62.33,432205.0,55.0521,55.1759,54.946,55.1052,432205.0
2018-08-07 10:00:00,62.34,62.45,62.34,62.45,313582.0,55.114,55.2113,55.114,55.2113,313582.0
2018-08-07 10:30:00,62.46,62.56,62.42,62.52,227267.0,55.2201,55.3085,55.1847,55.2732,227267.0
2018-08-07 11:00:00,62.53,62.56,62.41,62.43,119798.0,55.282,55.3085,55.1759,55.1936,119798.0
2018-08-07 11:30:00,62.44,62.5,62.4,62.49,108191.0,55.2024,55.2555,55.1671,55.2466,108191.0
2018-08-07 12:00:00,62.49,62.52,62.44,62.5,119567.0,55.2466,55.2732,55.2024,55.2555,119567.0
2018-08-07 12:30:00,62.5,62.56,62.47,62.55,127642.0,55.2555,55.3085,55.229,55.2997,127642.0
2018-08-07 13:00:00,62.55,62.57,62.39,62.42,251304.0,55.2997,55.3174,55.1582,55.1847,251304.0
2018-08-07 13:30:00,62.42,62.45,62.32,62.4,217417.0,55.1847,55.2113,55.0963,55.1671,217417.0
2018-08-07 14:00:00,62.4,62.4,62.33,62.37,320848.0,55.1671,55.1671,55.1052,55.1405,320848.0
2018-08-07 14:30:00,62.37,62.43,62.35,62.4,191291.0,55.1405,55.1936,55.1229,55.1671,191291.0
2018-08-07 15:00:00,62.4,62.41,62.35,62.41,141165.0,55.1671,55.1759,55.1229,55.1759,141165.0
2018-08-07 15:30:00,62.4,62.41,62.26,62.27,343244.0,55.1671,55.1759,55.0433,55.0521,343244.0
2018-08-08 09:30:00,62.08,62.08,61.6,61.65,725485.0,54.8842,54.8842,54.4598,54.504,725485.0
2018-08-08 10:00:00,61.66,61.79,61.62,61.77,207656.0,54.5128,54.6278,54.4775,54.6101,207656.0
2018-08-08 10:30:00,61.76,61.98,61.72,61.95,198320.0,54.6013,54.7958,54.5659,54.7692,198320.0
2018-08-08 11:00:00,61.96,61.98,61.82,61.86,173617.0,54.7781,54.7958,54.6543,54.6897,173617.0
2018-08-08 11:30:00,61.86,61.9,61.77,61.79,144391.0,54.6897,54.725,54.6101,54.6278,144391.0
2018-08-08 12:00:00,61.79,61.79,61.66,61.68,128131.0,54.6278,54.6278,54.5128,54.5305,128131.0
2018-08-08 12:30:00,61.69,61.76,61.67,61.73,90470.0,54.5394,54.6013,54.5217,54.5747,90470.0
2018-08-08 13:00:00,61.73,61.86,61.73,61.82,101212.0,54.5747,54.6897,54.5747,54.6543,101212.0
2018-08-08 13:30:00,61.83,61.97,61.83,61.97,85152.0,54.6631,54.7869,54.6631,54.7869,85152.0
2018-08-08 14:00:00,61.97,62.01,61.94,62.01,156062.0,54.7869,54.8223,54.7604,54.8223,156062.0
2018-08-08 14:30:00,62.01,62.06,61.97,62.05,277915.0,54.8223,54.8665,54.7869,54.8576,277915.0
2018-08-08 15:00:00,62.05,62.07,62.02,62.05,163852.0,54.8576,54.8753,54.8311,54.8576,163852.0
2018-08-08 15:30:00,62.05,62.09,62.04,62.05,370845.0,54.8576,54.893,54.8488,54.8576,370845.0
2018-08-09 09:30:00,62.86,63.05,62.7,62.92,300794.0,55.5737,55.7417,55.4323,55.6268,300794.0
2018-08-09 10:00:00,62.91,63.11,62.9,63.09,124105.0,55.618,55.7948,55.6091,55.7771,124105.0
2018-08-09 10:30:00,63.09,63.21,63.05,63.05,321601.0,55.7771,55.8832,55.7417,55.7417,321601.0
2018-08-09 11:00:00,63.04,63.12,62.97,63.11,167202.0,55.7329,55.8036,55.671,55.7948,167202.0
2018-08-09 11:30:00,63.1,63.12,62.94,62.99,107151.0,55.7859,55.8036,55.6445,55.6887,107151.0
2018-08-09 12:00:00,63.0,63.04,62.94,62.98,93000.0,55.6975,55.7329,55.6445,55.6798,93000.0
2018-08-09 12:30:00,62.99,63.0,62.94,62.98,83684.0,55.6887,55.6975,55.6445,55.6798,83684.0
2018-08-09 13:00:00,62.97,62.97,62.89,62.94,89628.0,55.671,55.671,55.6003,55.6445,89628.0
2018-08-09 13:30:00,62.95,63.02,62.95,62.99,56067.0,55.6533,55.7152,55.6533,55.6887,56067.0
2018-08-09 14:00:00,62.99,62.99,62.92,62.93,123741.0,55.6887,55.6887,55.6268,55.6356,123741.0
2018-08-09 14:30:00,62.93,62.96,62.84,62.86,74955.0,55.6356,55.6622,55.5561,55.5737,74955.0
2018-08-09 15:00:00,62.85,62.88,62.82,62.82,124298.0,55.5649,55.5914,55.5384,55.5384,124298.0
2018-08-09 15:30:00,62.82,62.82,62.61,62.66,308521.0,55.5384,55.5384,55.3527,55.3969,308521.0
2018-08-10 09:30:00,61.9,61.96,61.67,61.78,954666.0,54.725,54.7781,54.5217,54.6189,954666.0
2018-08-10 10:00:00,61.77,61.92,61.68,61.73,493149.0,54.6101,54.7427,54.5305,54.5747,493149.0
2018-08-10 10:30:00,61.74,61.93,61.73,61.93,300977.0,54.5836,54.7515,54.5747,54.7515,300977.0
2018-08-10 11:00:00,61.93,62.1,61.89,62.07,306362.0,54.7515,54.9018,54.7162,54.8753,306362.0
2018-08-10 11:30:00,62.07,62.16,61.97,62.0,617775.0,54.8753,54.9549,54.7869,54.8134,617775.0
2018-08-10 12:00:00,62.0,62.08,61.94,62.01,365546.0,54.8134,54.8842,54.7604,54.8223,365546.0
2018-08-10 12:30:00,62.01,62.05,61.91,61.96,298190.0,54.8223,54.8576,54.7339,54.7781,298190.0
2018-08-10 13:00:00,61.96,61.96,61.81,61.88,368291.0,54.7781,54.7781,54.6455,54.7073,368291.0
2018-08-10 13:30:00,61.89,61.94,61.77,61.83,258046.0,54.7162,54.7604,54.6101,54.6631,258046.0
2018-08-10 14:00:00,61.82,61.97,61.81,61.87,328984.0,54.6543,54.7869,54.6455,54.6985,328984.0
2018-08-10 14:30:00,61.87,61.94,61.84,61.9,245988.0,54.6985,54.7604,54.672,54.725,245988.0
2018-08-10 15:00:00,61.9,62.25,61.83,62.15,419850.0,54.725,55.0345,54.6631,54.946,419850.0
2018-08-10 15:30:00,62.15,62.18,62.05,62.14,904946.0,54.946,54.9726,54.8576,54.9372,904946.0
2018-08-13 09:30:00,61.74,61.79,61.57,61.75,421853.0,54.5836,54.6278,54.4333,54.5924,421853.0
2018-08-13 10:00:00,61.75,61.8,61.68,61.69,274732.0,54.5924,54.6366,54.5305,54.5394,274732.0
2018-08-13 10:30:00,61.69,61.74,61.59,61.62,199863.0,54.5394,54.5836,54.451,54.4775,199863.0
2018-08-13 11:00:00,61.62,61.66,61.32,61.33,258531.0,54.4775,54.5128,54.2123,54.2211,258531.0
2018-08-13 11:30:00,61.32,61.41,61.2,61.2,318980.0,54.2123,54.2918,54.1062,54.1062,318980.0
2018-08-13 12:00:00,61.19,61.32,61.16,61.21,265201.0,54.0973,54.2123,54.0708,54.115,265201.0
2018-08-13 12:30:00,61.21,61.22,61.1,61.18,204010.0,54.115,54.1238,54.0178,54.0885,204010.0
2018-08-13 13:00:00,61.18,61.26,61.11,61.26,196354.0,54.0885,54.1592,54.0266,54.1592,196354.0
2018-08-13 13:30:00,61.26,61.33,61.22,61.27,145542.0,54.1592,54.2211,54.1238,54.168,145542.0
2018-08-13 14:00:00,61.28,61.41,61.27,61.39,92837.0,54.1769,54.2918,54.168,54.2741,92837.0
2018-08-13 14:30:00,61.4,61.43,61.28,61.31,164964.0,54.283,54.3095,54.1769,54.2034,164964.0
2018-08-13 15:00:00,61.3,61.37,61.23,61.24,194209.0,54.1946,54.2565,54.1327,54.1415,194209.0
2018-08-13 15:30:00,61.24,61.34,61.17,61.23,406265.0,54.1415,54.2299,54.0796,54.1327,406265.0
2018-08-14 09:30:00,60.46,60.49,60.12,60.28,571721.0,53.4519,53.4785,53.1513,53.2928,571721.0
2018-08-14 10:00:00,60.28,60.3,60.09,60.27,309864.0,53.2928,53.3105,53.1248,53.284,309864.0
2018-08-14 10:30:00,60.28,60.41,60.26,60.32,138082.0,53.2928,53.4077,53.2751,53.3282,138082.0
2018-08-14 11:00:00,60.33,60.33,60.15,60.24,118022.0,53.337,53.337,53.1779,53.2574,118022.0
2018-08-14 11:30:00,60.25,60.36,60.17,60.3,785106.0,53.2663,53.3635,53.1956,53.3105,785106.0
2018-08-14 12:00:00,60.3,60.37,60.3,60.35,238742.0,53.3105,53.3724,53.3105,53.3547,238742.0
2018-08-14 12:30:00,60.35,60.43,60.31,60.37,226037.0,53.3547,53.4254,53.3193,53.3724,226037.0
2018-08-14 13:00:00,60.37,60.44,60.35,60.4,158269.0,53.3724,53.4343,53.3547,53.3989,158269.0
2018-08-14 13:30:00,60.39,60.48,60.38,60.48,176331.0,53.3901,53.4696,53.3812,53.4696,176331.0
2018-08-14 14:00:00,60.48,60.5,60.34,60.37,226606.0,53.4696,53.4873,53.3458,53.3724,226606.0
2018-08-14 14:30:00,60.37,60.46,60.37,60.44,132374.0,53.3724,53.4519,53.3724,53.4343,132374.0
2018-08-14 15:00:00,60.44,60.6,60.43,60.53,496340.0,53.4343,53.5757,53.4254,53.5138,496340.0
2018-08-14 15:30:00,60.53,60.56,60.4,60.43,439177.0,53.5138,53.5403,53.3989,53.4254,439177.0
2018-08-15 09:30:00,57.71,57.72,57.35,57.54,726244.0,51.0207,51.0295,50.7024,50.8704,726244.0
2018-08-15 10:00:00,57.53,57.59,57.39,57.47,877889.0,50.8616,50.9146,50.7378,50.8085,877889.0
2018-08-15 10:30:00,57.47,57.56,57.32,57.37,845267.0,50.8085,50.8881,50.6759,50.7201,845267.0
2018-08-15 11:00:00,57.37,57.74,57.35,57.69,583333.0,50.7201,51.0472,50.7024,51.003,583333.0
2018-08-15 11:30:00,57.7,57.89,57.65,57.67,524201.0,51.0119,51.1798,50.9677,50.9853,524201.0
2018-08-15 12:00:00,57.66,58.02,57.65,58.0,875816.0,50.9765,51.2948,50.9677,51.2771,875816.0
2018-08-15 12:30:00,58.0,58.1,57.91,57.99,547120.0,51.2771,51.3655,51.1975,51.2682,547120.0
2018-08-15 13:00:00,57.98,58.05,57.87,57.95,187560.0,51.2594,51.3213,51.1622,51.2329,187560.0
2018-08-15 13:30:00,57.94,57.99,57.86,57.88,172801.0,51.224,51.2682,51.1533,51.171,172801.0
2018-08-15 14:00:00,57.87,57.96,57.78,57.8,220254.0,51.1622,51.2417,51.0826,51.1003,220254.0
2018-08-15 14:30:00,57.79,57.91,57.74,57.91,352759.0,51.0914,51.1975,51.0472,51.1975,352759.0
2018-08-15 15:00:00,57.92,58.18,57.91,58.16,1773832.0,51.2064,51.4362,51.1975,51.4185,1773832.0
2018-08-15 15:30:00,58.16,58.28,58.13,58.22,1637089.0,51.4185,51.5246,51.392,51.4716,1637089.0
2018-08-16 09:30:00,58.63,58.95,58.63,58.85,828930.0,51.8341,52.117,51.8341,52.0286,828930.0
2018-08-16 10:00:00,58.86,58.98,58.85,58.95,543290.0,52.0374,52.1435,52.0286,52.117,543290.0
2018-08-16 10:30:00,58.95,59.08,58.93,59.04,761188.0,52.117,52.2319,52.0993,52.1965,761188.0
2018-08-16 11:00:00,59.04,59.23,59.03,59.21,328511.0,52.1965,52.3645,52.1877,52.3468,328511.0
2018-08-16 11:30:00,59.21,59.22,59.06,59.22,340665.0,52.3468,52.3557,52.2142,52.3557,340665.0
2018-08-16 12:00:00,59.22,59.33,59.22,59.25,271181.0,52.3557,52.4529,52.3557,52.3822,271181.0
2018-08-16 12:30:00,59.25,59.25,58.91,59.03,579425.0,52.3822,52.3822,52.0816,52.1877,579425.0
2018-08-16 13:00:00,59.03,59.07,58.95,58.98,359090.0,52.1877,52.2231,52.117,52.1435,359090.0
2018-08-16 13:30:00,58.98,59.0,58.9,58.94,403998.0,52.1435,52.1612,52.0728,52.1081,403998.0
2018-08-16 14:00:00,58.93,58.95,58.83,58.84,421669.0,52.0993,52.117,52.0109,52.0197,421669.0
2018-08-16 14:30:00,58.84,58.87,58.74,58.83,319205.0,52.0197,52.0462,51.9313,52.0109,319205.0
2018-08-16 15:00:00,58.83,58.92,58.82,58.9,350878.0,52.0109,52.0904,52.002,52.0728,350878.0
2018-08-16 15:30:00,58.9,58.9,58.71,58.8,732738.0,52.0728,52.0728,51.9048,51.9844,732738.0
2018-08-17 09:30:00,58.45,58.5,58.22,58.33,416602.0,51.6749,51.7191,51.4716,51.5688,416602.0
2018-08-17 10:00:00,58.33,58.38,58.14,58.17,196052.0,51.5688,51.613,51.4009,51.4274,196052.0
2018-08-17 10:30:00,58.18,58.37,58.18,58.34,276736.0,51.4362,51.6042,51.4362,51.5777,276736.0
2018-08-17 11:00:00,58.34,58.48,58.22,58.47,168343.0,51.5777,51.7014,51.4716,51.6926,168343.0
2018-08-17 11:30:00,58.48,58.85,58.48,58.8,276223.0,51.7014,52.0286,51.7014,51.9844,276223.0
2018-08-17 12:00:00,58.81,58.81,58.72,58.77,130008.0,51.9932,51.9932,51.9136,51.9578,130008.0
2018-08-17 12:30:00,58.77,58.78,58.61,58.61,129664.0,51.9578,51.9667,51.8164,51.8164,129664.0
2018-08-17 13:00:00,58.61,58.68,58.53,58.54,330937.0,51.8164,51.8783,51.7456,51.7545,330937.0
2018-08-17 13:30:00,58.53,58.8,58.53,58.7,533890.0,51.7456,51.9844,51.7456,51.8959,533890.0
2018-08-17 14:00:00,58.69,59.55,58.68,59.44,1136728.0,51.8871,52.6474,51.8783,52.5502,1136728.0
2018-08-17 14:30:00,59.44,59.86,59.37,59.82,1141903.0,52.5502,52.9215,52.4883,52.8861,1141903.0
2018-08-17 15:00:00,59.81,59.87,59.62,59.71,849637.0,52.8773,52.9303,52.7093,52.7889,849637.0
2018-08-17 15:30:00,59.71,59.76,59.58,59.6,551527.0,52.7889,52.8331,52.6739,52.6916,551527.0
2018-08-20 09:30:00,59.86,60.08,59.72,59.73,633903.0,52.9215,53.116,52.7977,52.8066,633903.0
2018-08-20 10:00:00,59.73,59.93,59.72,59.86,502663.0,52.8066,52.9834,52.7977,52.9215,502663.0
2018-08-20 10:30:00,59.86,59.91,59.77,59.82,304513.0,52.9215,52.9657,52.8419,52.8861,304513.0
2018-08-20 11:00:00,59.81,59.94,59.79,59.88,326558.0,52.8773,52.9922,52.8596,52.9392,326558.0
2018-08-20 11:30:00,59.88,60.05,59.86,59.88,575034.0,52.9392,53.0895,52.9215,52.9392,575034.0
2018-08-20 12:00:00,59.89,60.04,59.86,60.03,418245.0,52.948,53.0806,52.9215,53.0718,418245.0
2018-08-20 12:30:00,60.04,60.08,59.97,60.03,111634.0,53.0806,53.116,53.0187,53.0718,111634.0
2018-08-20 13:00:00,60.04,60.05,59.96,60.02,36097.0,53.0806,53.0895,53.0099,53.0629,36097.0
2018-08-20 13:30:00,60.02,60.08,59.98,60.07,67282.0,53.0629,53.116,53.0276,53.1071,67282.0
2018-08-20 14:00:00,60.07,60.13,60.07,60.1,80578.0,53.1071,53.1602,53.1071,53.1337,80578.0
2018-08-20 14:30:00,60.11,60.13,60.03,60.05,184797.0,53.1425,53.1602,53.0718,53.0895,184797.0
2018-08-20 15:00:00,60.04,60.07,60.0,60.03,96567.0,53.0806,53.1071,53.0453,53.0718,96567.0
2018-08-20 15:30:00,60.03,60.14,60.02,60.1,490612.0,53.0718,53.169,53.0629,53.1337,490612.0
2018-08-21 09:30:00,60.83,61.06,60.83,60.99,616351.0,53.779,53.9824,53.779,53.9205,616351.0
2018-08-21 10:00:00,60.98,61.07,60.84,61.04,333852.0,53.9117,53.9912,53.7879,53.9647,333852.0
2018-08-21 10:30:00,61.03,61.08,60.95,61.0,284641.0,53.9559,54.0001,53.8851,53.9293,284641.0
2018-08-21 11:00:00,61.0,61.02,60.86,60.91,238351.0,53.9293,53.947,53.8056,53.8498,238351.0
2018-08-21 11:30:00,60.91,60.99,60.87,60.94,208858.0,53.8498,53.9205,53.8144,53.8763,208858.0
2018-08-21 12:00:00,60.93,61.04,60.93,61.04,134752.0,53.8675,53.9647,53.8675,53.9647,134752.0
2018-08-21 12:30:00,61.03,61.19,61.02,61.14,224140.0,53.9559,54.0973,53.947,54.0531,224140.0
2018-08-21 13:00:00,61.14,61.14,61.05,61.09,140044.0,54.0531,54.0531,53.9735,54.0089,140044.0
2018-08-21 13:30:00,61.09,61.17,61.09,61.13,191716.0,54.0089,54.0796,54.0089,54.0443,191716.0
2018-08-21 14:00:00,61.13,61.22,61.09,61.22,247780.0,54.0443,54.1238,54.0089,54.1238,247780.0
2018-08-21 14:30:00,61.22,61.22,61.0,61.08,226837.0,54.1238,54.1238,53.9293,54.0001,226837.0
2018-08-21 15:00:00,61.08,61.14,61.02,61.12,256254.0,54.0001,54.0531,53.947,54.0354,256254.0
2018-08-21 15:30:00,61.12,61.13,61.04,61.06,551770.0,54.0354,54.0443,53.9647,53.9824,551770.0
2018-08-22 09:30:00,61.34,61.5,61.18,61.27,297615.0,54.2299,54.3714,54.0885,54.168,297615.0
2018-08-22 10:00:00,61.27,61.39,61.24,61.25,194553.0,54.168,54.2741,54.1415,54.1504,194553.0
2018-08-22 10:30:00,61.25,61.46,61.22,61.44,215465.0,54.1504,54.336,54.1238,54.3183,215465.0
2018-08-22 11:00:00,61.44,61.47,61.4,61.46,239321.0,54.3183,54.3449,54.283,54.336,239321.0
2018-08-22 11:30:00,61.46,61.48,61.38,61.42,435749.0,54.336,54.3537,54.2653,54.3007,435749.0
2018-08-22 12:00:00,61.42,61.44,61.32,61.33,646427.0,54.3007,54.3183,54.2123,54.2211,646427.0
2018-08-22 12:30:00,61.33,61.36,61.27,61.29,543331.0,54.2211,54.2476,54.168,54.1857,543331.0
2018-08-22 13:00:00,61.28,61.37,61.27,61.35,110437.0,54.1769,54.2565,54.168,54.2388,110437.0
2018-08-22 13:30:00,61.34,61.38,61.34,61.38,104217.0,54.2299,54.2653,54.2299,54.2653,104217.0
2018-08-22 14:00:00,61.38,61.57,61.32,61.41,426231.0,54.2653,54.4333,54.2123,54.2918,426231.0
2018-08-22 14:30:00,61.4,61.45,61.37,61.44,71223.0,54.283,54.3272,54.2565,54.3183,71223.0
2018-08-22 15:00:00,61.44,61.51,61.44,61.48,249719.0,54.3183,54.3802,54.3183,54.3537,249719.0
2018-08-22 15:30:00,61.49,61.54,61.39,61.42,308903.0,54.3625,54.4068,54.2741,54.3007,308903.0
2018-08-23 09:30:00,61.48,61.61,61.31,61.6,698317.0,54.3537,54.4686,54.2034,54.4598,698317.0
2018-08-23 10:00:00,61.6,61.6,61.37,61.53,381370.0,54.4598,54.4598,54.2565,54.3979,381370.0
2018-08-23 10:30:00,61.53,61.54,61.02,61.04,230143.0,54.3979,54.4068,53.947,53.9647,230143.0
2018-08-23 11:00:00,61.02,61.11,60.36,60.53,513145.0,53.947,54.0266,53.3635,53.5138,513145.0
2018-08-23 11:30:00,60.53,60.66,60.25,60.57,1059004.0,53.5138,53.6288,53.2663,53.5492,1059004.0
2018-08-23 12:00:00,60.58,60.71,60.53,60.68,559472.0,53.558,53.673,53.5138,53.6464,559472.0
2018-08-23 12:30:00,60.69,60.8,60.64,60.72,263816.0,53.6553,53.7525,53.6111,53.6818,263816.0
2018-08-23 13:00:00,60.72,60.72,60.49,60.6,182103.0,53.6818,53.6818,53.4785,53.5757,182103.0
2018-08-23 13:30:00,60.6,60.61,60.46,60.49,117126.0,53.5757,53.5846,53.4519,53.4785,117126.0
2018-08-23 14:00:00,60.49,60.6,60.48,60.52,173651.0,53.4785,53.5757,53.4696,53.505,173651.0
2018-08-23 14:30:00,60.51,60.59,60.46,60.57,179513.0,53.4961,53.5669,53.4519,53.5492,179513.0
2018-08-23 15:00:00,60.57,60.61,60.48,60.53,247544.0,53.5492,53.5846,53.4696,53.5138,247544.0
2018-08-23 15:30:00,60.53,60.53,60.21,60.31,572973.0,53.5138,53.5138,53.2309,53.3193,572973.0
2018-08-24 09:30:00,60.89,61.05,60.84,60.85,256697.0,53.8321,53.9735,53.7879,53.7967,256697.0
2018-08-24 10:00:00,60.84,61.09,60.83,61.01,739986.0,53.7879,54.0089,53.779,53.9382,739986.0
2018-08-24 10:30:00,61.01,61.21,61.01,61.14,234823.0,53.9382,54.115,53.9382,54.0531,234823.0
2018-08-24 11:00:00,61.14,61.24,61.07,61.09,175078.0,54.0531,54.1415,53.9912,54.0089,175078.0
2018-08-24 11:30:00,61.09,61.24,61.09,61.21,126797.0,54.0089,54.1415,54.0089,54.115,126797.0
2018-08-24 12:00:00,61.21,61.26,61.17,61.23,127188.0,54.115,54.1592,54.0796,54.1327,127188.0
2018-08-24 12:30:00,61.23,61.25,61.11,61.19,73366.0,54.1327,54.1504,54.0266,54.0973,73366.0
2018-08-24 13:00:00,61.18,61.21,61.1,61.16,85879.0,54.0885,54.115,54.0178,54.0708,85879.0
2018-08-24 13:30:00,61.15,61.15,61.0,61.08,133722.0,54.062,54.062,53.9293,54.0001,133722.0
2018-08-24 14:00:00,61.07,61.13,61.04,61.13,172047.0,53.9912,54.0443,53.9647,54.0443,172047.0
2018-08-24 14:30:00,61.12,61.14,61.08,61.1,150593.0,54.0354,54.0531,54.0001,54.0178,150593.0
2018-08-24 15:00:00,61.09,61.2,61.08,61.17,177726.0,54.0089,54.1062,54.0001,54.0796,177726.0
2018-08-24 15:30:00,61.16,61.28,61.15,61.2,363084.0,54.0708,54.1769,54.062,54.1062,363084.0
2018-08-27 09:30:00,62.2,62.68,62.2,62.64,685139.0,54.9902,55.4146,54.9902,55.3792,685139.0
2018-08-27 10:00:00,62.65,62.82,62.62,62.8,572263.0,55.3881,55.5384,55.3616,55.5207,572263.0
2018-08-27 10:30:00,62.8,62.8,62.6,62.74,318753.0,55.5207,55.5207,55.3439,55.4677,318753.0
2018-08-27 11:00:00,62.75,62.78,62.64,62.65,238674.0,55.4765,55.503,55.3792,55.3881,238674.0
2018-08-27 11:30:00,62.65,62.7,62.53,62.64,215652.0,55.3881,55.4323,55.282,55.3792,215652.0
2018-08-27 12:00:00,62.64,62.7,62.6,62.67,126769.0,55.3792,55.4323,55.3439,55.4058,126769.0
2018-08-27 12:30:00,62.66,62.7,62.64,62.66,95846.0,55.3969,55.4323,55.3792,55.3969,95846.0
2018-08-27 13:00:00,62.65,62.67,62.58,62.6,94763.0,55.3881,55.4058,55.3262,55.3439,94763.0
2018-08-27 13:30:00,62.6,62.62,62.54,62.55,199439.0,55.3439,55.3616,55.2908,55.2997,199439.0
2018-08-27 14:00:00,62.55,62.61,62.54,62.58,66224.0,55.2997,55.3527,55.2908,55.3262,66224.0
2018-08-27 14:30:00,62.58,62.6,62.52,62.55,135373.0,55.3262,55.3439,55.2732,55.2997,135373.0
2018-08-27 15:00:00,62.55,62.56,62.45,62.5,196502.0,55.2997,55.3085,55.2113,55.2555,196502.0
2018-08-27 15:30:00,62.49,62.51,62.39,62.45,444452.0,55.2466,55.2643,55.1582,55.2113,444452.0
2018-08-28 09:30:00,62.62,62.73,62.29,62.35,374998.0,55.3616,55.4588,55.0698,55.1229,374998.0
2018-08-28 10:00:00,62.35,62.39,62.13,62.18,207582.0,55.1229,55.1582,54.9284,54.9726,207582.0
2018-08-28 10:30:00,62.19,62.25,62.04,62.11,123740.0,54.9814,55.0345,54.8488,54.9107,123740.0
2018-08-28 11:00:00,62.12,62.2,62.1,62.16,86372.0,54.9195,54.9902,54.9018,54.9549,86372.0
2018-08-28 11:30:00,62.16,62.16,62.0,62.04,143297.0,54.9549,54.9549,54.8134,54.8488,143297.0
2018-08-28 12:00:00,62.03,62.09,62.01,62.01,158419.0,54.84,54.893,54.8223,54.8223,158419.0
2018-08-28 12:30:00,62.02,62.1,62.02,62.07,131696.0,54.8311,54.9018,54.8311,54.8753,131696.0
2018-08-28 13:00:00,62.07,62.07,61.92,61.95,152017.0,54.8753,54.8753,54.7427,54.7692,152017.0
2018-08-28 13:30:00,61.94,62.05,61.93,61.98,110018.0,54.7604,54.8576,54.7515,54.7958,110018.0
2018-08-28 14:00:00,61.98,62.03,61.97,62.0,56764.0,54.7958,54.84,54.7869,54.8134,56764.0
2018-08-28 14:30:00,62.0,62.01,61.94,62.01,139510.0,54.8134,54.8223,54.7604,54.8223,139510.0
2018-08-28 15:00:00,62.01,62.04,61.97,62.02,188331.0,54.8223,54.8488,54.7869,54.8311,188331.0
2018-08-28 15:30:00,62.03,62.11,62.02,62.1,324221.0,54.84,54.9107,54.8311,54.9018,324221.0
2018-08-29 09:30:00,62.1,62.14,61.86,62.04,729941.0,54.9018,54.9372,54.6897,54.8488,729941.0
2018-08-29 10:00:00,62.04,62.19,62.01,62.18,263554.0,54.8488,54.9814,54.8223,54.9726,263554.0
2018-08-29 10:30:00,62.18,62.24,62.15,62.2,437838.0,54.9726,55.0256,54.946,54.9902,437838.0
2018-08-29 11:00:00,62.2,62.32,62.18,62.3,447884.0,54.9902,55.0963,54.9726,55.0787,447884.0
2018-08-29 11:30:00,62.3,62.44,62.29,62.44,170969.0,55.0787,55.2024,55.0698,55.2024,170969.0
2018-08-29 12:00:00,62.45,62.51,62.42,62.49,91089.0,55.2113,55.2643,55.1847,55.2466,91089.0
2018-08-29 12:30:00,62.49,62.54,62.47,62.51,96240.0,55.2466,55.2908,55.229,55.2643,96240.0
2018-08-29 13:00:00,62.51,62.54,62.48,62.5,99977.0,55.2643,55.2908,55.2378,55.2555,99977.0
2018-08-29 13:30:00,62.5,62.5,62.38,62.4,94315.0,55.2555,55.2555,55.1494,55.1671,94315.0
2018-08-29 14:00:00,62.4,62.46,62.38,62.43,48990.0,55.1671,55.2201,55.1494,55.1936,48990.0
2018-08-29 14:30:00,62.43,62.5,62.42,62.48,115981.0,55.1936,55.2555,55.1847,55.2378,115981.0
2018-08-29 15:00:00,62.49,62.63,62.49,62.62,191566.0,55.2466,55.3704,55.2466,55.3616,191566.0
2018-08-29 15:30:00,62.62,62.64,62.55,62.61,264055.0,55.3616,55.3792,55.2997,55.3527,264055.0
2018-08-30 09:30:00,61.62,61.62,61.16,61.23,837014.0,54.4775,54.4775,54.0708,54.1327,837014.0
2018-08-30 10:00:00,61.23,61.39,61.23,61.25,336918.0,54.1327,54.2741,54.1327,54.1504,336918.0
2018-08-30 10:30:00,61.25,61.33,61.2,61.24,324969.0,54.1504,54.2211,54.1062,54.1415,324969.0
2018-08-30 11:00:00,61.23,61.3,60.75,60.79,1265269.0,54.1327,54.1946,53.7083,53.7437,1265269.0
2018-08-30 11:30:00,60.79,60.89,60.74,60.78,341331.0,53.7437,53.8321,53.6995,53.7348,341331.0
2018-08-30 12:00:00,60.78,60.87,60.76,60.84,351606.0,53.7348,53.8144,53.7172,53.7879,351606.0
2018-08-30 12:30:00,60.85,61.0,60.84,60.96,257841.0,53.7967,53.9293,53.7879,53.894,257841.0
2018-08-30 13:00:00,60.96,60.99,60.87,60.88,180408.0,53.894,53.9205,53.8144,53.8233,180408.0
2018-08-30 13:30:00,60.89,60.99,60.88,60.98,271634.0,53.8321,53.9205,53.8233,53.9117,271634.0
2018-08-30 14:00:00,60.98,61.01,60.45,60.61,830950.0,53.9117,53.9382,53.4431,53.5846,830950.0
2018-08-30 14:30:00,60.61,60.73,60.48,60.48,666648.0,53.5846,53.6906,53.4696,53.4696,666648.0
2018-08-30 15:00:00,60.48,60.55,60.38,60.53,745108.0,53.4696,53.5315,53.3812,53.5138,745108.0
2018-08-30 15:30:00,60.53,60.65,60.44,60.6,880427.0,53.5138,53.6199,53.4343,53.5757,880427.0
2018-08-31 09:30:00,60.28,60.61,60.22,60.55,736465.0,53.2928,53.5846,53.2398,53.5315,736465.0
2018-08-31 10:00:00,60.56,60.98,60.55,60.83,744752.0,53.5403,53.9117,53.5315,53.779,744752.0
2018-08-31 10:30:00,60.83,60.91,60.68,60.7,287981.0,53.779,53.8498,53.6464,53.6641,287981.0
2018-08-31 11:00:00,60.71,60.76,60.35,60.39,396225.0,53.673,53.7172,53.3547,53.3901,396225.0
2018-08-31 11:30:00,60.39,60.47,60.37,60.39,222132.0,53.3901,53.4608,53.3724,53.3901,222132.0
2018-08-31 12:00:00,60.38,60.38,60.25,60.32,174155.0,53.3812,53.3812,53.2663,53.3282,174155.0
2018-08-31 12:30:00,60.32,60.49,60.27,60.48,179810.0,53.3282,53.4785,53.284,53.4696,179810.0
2018-08-31 13:00:00,60.48,60.59,60.44,60.56,186475.0,53.4696,53.5669,53.4343,53.5403,186475.0
2018-08-31 13:30:00,60.56,60.64,60.52,60.62,150199.0,53.5403,53.6111,53.505,53.5934,150199.0
2018-08-31 14:00:00,60.62,60.65,60.55,60.65,203237.0,53.5934,53.6199,53.5315,53.6199,203237.0
2018-08-31 14:30:00,60.65,60.79,60.63,60.73,338900.0,53.6199,53.7437,53.6022,53.6906,338900.0
2018-08-31 15:00:00,60.74,60.9,60.69,60.72,418367.0,53.6995,53.8409,53.6553,53.6818,418367.0
2018-08-31 15:30:00,60.72,60.83,60.72,60.75,661123.0,53.6818,53.779,53.6818,53.7083,661123.0
2018-09-04 09:30:00,60.42,60.42,59.76,59.89,923330.0,53.4166,53.4166,52.8331,52.948,923330.0
2018-09-04 10:00:00,59.89,60.09,59.86,59.97,532982.0,52.948,53.1248,52.9215,53.0187,532982.0
2018-09-04 10:30:00,59.98,60.09,59.94,60.02,303439.0,53.0276,53.1248,52.9922,53.0629,303439.0
2018-09-04 11:00:00,60.02,60.03,59.87,59.87,378033.0,53.0629,53.0718,52.9303,52.9303,378033.0
2018-09-04 11:30:00,59.88,59.91,59.72,59.72,396861.0,52.9392,52.9657,52.7977,52.7977,396861.0
2018-09-04 12:00:00,59.73,59.8,59.68,59.77,156314.0,52.8066,52.8684,52.7623,52.8419,156314.0
2018-09-04 12:30:00,59.78,59.89,59.75,59.83,108583.0,52.8508,52.948,52.8242,52.895,108583.0
2018-09-04 13:00:00,59.83,59.91,59.82,59.87,184154.0,52.895,52.9657,52.8861,52.9303,184154.0
2018-09-04 13:30:00,59.87,59.92,59.81,59.88,113965.0,52.9303,52.9745,52.8773,52.9392,113965.0
2018-09-04 14:00:00,59.89,59.95,59.86,59.93,127309.0,52.948,53.0011,52.9215,52.9834,127309.0
2018-09-04 14:30:00,59.92,59.98,59.9,59.95,141922.0,52.9745,53.0276,52.9568,53.0011,141922.0
2018-09-04 15:00:00,59.95,59.95,59.87,59.9,206029.0,53.0011,53.0011,52.9303,52.9568,206029.0
2018-09-04 15:30:00,59.9,59.98,59.85,59.97,300813.0,52.9568,53.0276,52.9126,53.0187,300813.0
2018-09-05 09:30:00,59.03,59.03,58.6,58.64,535520.0,52.1877,52.1877,51.8075,51.8429,535520.0
2018-09-05 10:00:00,58.64,58.7,58.4,58.58,511717.0,51.8429,51.8959,51.6307,51.7899,511717.0
2018-09-05 10:30:00,58.58,58.61,58.3,58.54,482953.0,51.7899,51.8164,51.5423,51.7545,482953.0
2018-09-05 11:00:00,58.54,58.63,58.44,58.46,447488.0,51.7545,51.8341,51.6661,51.6838,447488.0
2018-09-05 11:30:00,58.46,58.63,58.43,58.55,306335.0,51.6838,51.8341,51.6572,51.7633,306335.0
2018-09-05 12:00:00,58.56,58.66,58.55,58.58,162958.0,51.7722,51.8606,51.7633,51.7899,162958.0
2018-09-05 12:30:00,58.59,58.71,58.57,58.57,195555.0,51.7987,51.9048,51.781,51.781,195555.0
2018-09-05 13:00:00,58.56,58.67,58.56,58.6,80496.0,51.7722,51.8694,51.7722,51.8075,80496.0
2018-09-05 13:30:00,58.59,58.65,58.41,58.43,157896.0,51.7987,51.8517,51.6396,51.6572,157896.0
2018-09-05 14:00:00,58.44,58.48,58.35,58.46,123193.0,51.6661,51.7014,51.5865,51.6838,123193.0
2018-09-05 14:30:00,58.46,58.49,58.33,58.37,206241.0,51.6838,51.7103,51.5688,51.6042,206241.0
2018-09-05 15:00:00,58.37,58.44,58.33,58.38,203875.0,51.6042,51.6661,51.5688,51.613,203875.0
2018-09-05 15:30:00,58.38,58.48,58.34,58.41,512225.0,51.613,51.7014,51.5777,51.6396,512225.0
2018-09-06 09:30:00,58.43,58.73,58.43,58.62,628099.0,51.6572,51.9225,51.6572,51.8252,628099.0
2018-09-06 10:00:00,58.62,58.66,58.2,58.38,565081.0,51.8252,51.8606,51.4539,51.613,565081.0
2018-09-06 10:30:00,58.37,58.37,58.1,58.16,1464485.0,51.6042,51.6042,51.3655,51.4185,1464485.0
2018-09-06 11:00:00,58.17,58.2,57.88,58.06,1850159.0,51.4274,51.4539,51.171,51.3301,1850159.0
2018-09-06 11:30:00,58.05,58.18,57.99,58.12,1855296.0,51.3213,51.4362,51.2682,51.3832,1855296.0
2018-09-06 12:00:00,58.12,58.13,58.0,58.01,207711.0,51.3832,51.392,51.2771,51.2859,207711.0
2018-09-06 12:30:00,58.01,58.04,57.8,57.82,200061.0,51.2859,51.3124,51.1003,51.1179,200061.0
2018-09-06 13:00:00,57.81,57.95,57.73,57.9,180742.0,51.1091,51.2329,51.0384,51.1887,180742.0
2018-09-06 13:30:00,57.9,58.07,57.88,57.9,86750.0,51.1887,51.339,51.171,51.1887,86750.0
2018-09-06 14:00:00,57.91,58.02,57.9,57.94,79520.0,51.1975,51.2948,51.1887,51.224,79520.0
2018-09-06 14:30:00,57.94,58.09,57.94,58.08,132088.0,51.224,51.3566,51.224,51.3478,132088.0
2018-09-06 15:00:00,58.09,58.21,58.08,58.17,337072.0,51.3566,51.4627,51.3478,51.4274,337072.0
2018-09-06 15:30:00,58.17,58.22,58.13,58.18,465690.0,51.4274,51.4716,51.392,51.4362,465690.0
2018-09-07 09:30:00,57.63,58.34,57.63,58.3,620008.0,50.95,51.5777,50.95,51.5423,620008.0
2018-09-07 10:00:00,58.32,58.34,58.17,58.18,379124.0,51.56,51.5777,51.4274,51.4362,379124.0
2018-09-07 10:30:00,58.17,58.43,58.15,58.34,433449.0,51.4274,51.6572,51.4097,51.5777,433449.0
2018-09-07 11:00:00,58.34,58.34,58.12,58.2,418269.0,51.5777,51.5777,51.3832,51.4539,418269.0
2018-09-07 11:30:00,58.21,58.23,58.09,58.13,196360.0,51.4627,51.4804,51.3566,51.392,196360.0
2018-09-07 12:00:00,58.13,58.15,57.61,57.61,871467.0,51.392,51.4097,50.9323,50.9323,871467.0
2018-09-07 12:30:00,57.61,57.88,57.52,57.86,386182.0,50.9323,51.171,50.8527,51.1533,386182.0
2018-09-07 13:00:00,57.85,57.86,57.66,57.73,165289.0,51.1445,51.1533,50.9765,51.0384,165289.0
2018-09-07 13:30:00,57.72,57.79,57.71,57.72,134816.0,51.0295,51.0914,51.0207,51.0295,134816.0
2018-09-07 14:00:00,57.72,57.95,57.72,57.95,129940.0,51.0295,51.2329,51.0295,51.2329,129940.0
2018-09-07 14:30:00,57.95,57.96,57.86,57.91,177919.0,51.2329,51.2417,51.1533,51.1975,177919.0
2018-09-07 15:00:00,57.91,57.91,57.81,57.85,194519.0,51.1975,51.1975,51.1091,51.1445,194519.0
2018-09-07 15:30:00,57.85,57.96,57.72,57.88,496858.0,51.1445,51.2417,51.0295,51.171,496858.0
2018-09-10 09:30:00,57.62,57.62,57.24,57.33,431021.0,50.9411,50.9411,50.6052,50.6847,431021.0
2018-09-10 10:00:00,57.33,57.35,57.14,57.2,457388.0,50.6847,50.7024,50.5168,50.5698,457388.0
2018-09-10 10:30:00,57.21,57.24,57.0,57.01,496116.0,50.5787,50.6052,50.393,50.4018,496116.0
2018-09-10 11:00:00,57.0,57.18,56.93,57.12,375885.0,50.393,50.5521,50.3311,50.4991,375885.0
2018-09-10 11:30:00,57.14,57.18,57.02,57.1,209117.0,50.5168,50.5521,50.4107,50.4814,209117.0
2018-09-10 12:00:00,57.09,57.11,56.96,56.97,231808.0,50.4726,50.4902,50.3576,50.3665,231808.0
2018-09-10 12:30:00,56.97,56.99,56.87,56.9,238751.0,50.3665,50.3842,50.2781,50.3046,238751.0
2018-09-10 13:00:00,56.89,56.89,56.8,56.85,230375.0,50.2957,50.2957,50.2162,50.2604,230375.0
2018-09-10 13:30:00,56.84,56.87,56.78,56.8,251430.0,50.2515,50.2781,50.1985,50.2162,251430.0
2018-09-10 14:00:00,56.79,56.8,56.74,56.77,124407.0,50.2073,50.2162,50.1631,50.1897,124407.0
2018-09-10 14:30:00,56.77,56.85,56.75,56.85,174425.0,50.1897,50.2604,50.172,50.2604,174425.0
2018-09-10 15:00:00,56.86,56.97,56.84,56.92,207887.0,50.2692,50.3665,50.2515,50.3223,207887.0
2018-09-10 15:30:00,56.92,56.97,56.86,56.91,444298.0,50.3223,50.3665,50.2692,50.3134,444298.0
2018-09-11 09:30:00,55.89,56.36,55.75,56.3,687091.0,49.4117,49.8272,49.2879,49.7741,687091.0
2018-09-11 10:00:00,56.29,56.58,56.28,56.5,669991.0,49.7653,50.0217,49.7565,49.951,669991.0
2018-09-11 10:30:00,56.5,56.51,56.17,56.27,515080.0,49.951,49.9598,49.6592,49.7476,515080.0
2018-09-11 11:00:00,56.27,56.51,56.27,56.5,1038900.0,49.7476,49.9598,49.7476,49.951,1038900.0
2018-09-11 11:30:00,56.5,56.71,56.45,56.71,556936.0,49.951,50.1366,49.9067,50.1366,556936.0
2018-09-11 12:00:00,56.72,56.77,56.59,56.61,316898.0,50.1454,50.1897,50.0305,50.0482,316898.0
2018-09-11 12:30:00,56.62,56.65,56.57,56.63,276845.0,50.057,50.0836,50.0128,50.0659,276845.0
2018-09-11 13:00:00,56.63,56.64,56.47,56.47,165573.0,50.0659,50.0747,49.9244,49.9244,165573.0
2018-09-11 13:30:00,56.46,56.53,56.44,56.5,157531.0,49.9156,49.9775,49.8979,49.951,157531.0
2018-09-11 14:00:00,56.51,56.59,56.45,56.54,142141.0,49.9598,50.0305,49.9067,49.9863,142141.0
2018-09-11 14:30:00,56.54,56.57,56.51,56.54,248222.0,49.9863,50.0128,49.9598,49.9863,248222.0
2018-09-11 15:00:00,56.55,56.69,56.53,56.69,172492.0,49.9952,50.1189,49.9775,50.1189,172492.0
2018-09-11 15:30:00,56.68,56.84,56.67,56.83,1612440.0,50.1101,50.2515,50.1012,50.2427,1612440.0
2018-09-12 09:30:00,56.24,56.48,56.14,56.28,531747.0,49.7211,49.9333,49.6327,49.7565,531747.0
2018-09-12 10:00:00,56.28,56.5,56.08,56.14,438738.0,49.7565,49.951,49.5796,49.6327,438738.0
2018-09-12 10:30:00,56.14,56.15,55.98,56.06,313071.0,49.6327,49.6415,49.4912,49.562,313071.0
2018-09-12 11:00:00,56.06,57.53,56.03,57.33,1359189.0,49.562,50.8616,49.5354,50.6847,1359189.0
2018-09-12 11:30:00,57.33,57.5,56.88,57.01,740257.0,50.6847,50.835,50.2869,50.4018,740257.0
2018-09-12 12:00:00,57.0,57.45,56.98,57.45,523098.0,50.393,50.7908,50.3753,50.7908,523098.0
2018-09-12 12:30:00,57.45,57.53,57.38,57.47,412681.0,50.7908,50.8616,50.7289,50.8085,412681.0
2018-09-12 13:00:00,57.47,57.63,57.47,57.54,142654.0,50.8085,50.95,50.8085,50.8704,142654.0
2018-09-12 13:30:00,57.54,57.6,57.38,57.5,196013.0,50.8704,50.9234,50.7289,50.835,196013.0
2018-09-12 14:00:00,57.5,57.51,57.37,57.4,249273.0,50.835,50.8439,50.7201,50.7466,249273.0
2018-09-12 14:30:00,57.4,57.42,57.25,57.27,334585.0,50.7466,50.7643,50.614,50.6317,334585.0
2018-09-12 15:00:00,57.27,57.49,57.25,57.46,365547.0,50.6317,50.8262,50.614,50.7997,365547.0
2018-09-12 15:30:00,57.46,57.47,57.2,57.23,761058.0,50.7997,50.8085,50.5698,50.5963,761058.0
2018-09-13 09:30:00,58.59,59.12,58.59,58.98,890487.0,51.7987,52.2673,51.7987,52.1435,890487.0
2018-09-13 10:00:00,58.98,59.08,58.44,58.54,640979.0,52.1435,52.2319,51.6661,51.7545,640979.0
2018-09-13 10:30:00,58.53,58.69,58.32,58.56,331182.0,51.7456,51.8871,51.56,51.7722,331182.0
2018-09-13 11:00:00,58.54,58.73,58.41,58.46,435801.0,51.7545,51.9225,51.6396,51.6838,435801.0
2018-09-13 11:30:00,58.46,58.57,58.31,58.57,503220.0,51.6838,51.781,51.5511,51.781,503220.0
2018-09-13 12:00:00,58.58,58.68,58.51,58.64,441775.0,51.7899,51.8783,51.728,51.8429,441775.0
2018-09-13 12:30:00,58.65,58.74,58.63,58.72,464615.0,51.8517,51.9313,51.8341,51.9136,464615.0
2018-09-13 13:00:00,58.72,58.75,58.67,58.72,305817.0,51.9136,51.9401,51.8694,51.9136,305817.0
2018-09-13 13:30:00,58.72,58.79,58.72,58.79,272700.0,51.9136,51.9755,51.9136,51.9755,272700.0
2018-09-13 14:00:00,58.79,58.91,58.73,58.75,319642.0,51.9755,52.0816,51.9225,51.9401,319642.0
2018-09-13 14:30:00,58.76,58.85,58.73,58.84,483872.0,51.949,52.0286,51.9225,52.0197,483872.0
2018-09-13 15:00:00,58.84,58.85,58.72,58.74,392374.0,52.0197,52.0286,51.9136,51.9313,392374.0
2018-09-13 15:30:00,58.73,58.73,58.58,58.66,730114.0,51.9225,51.9225,51.7899,51.8606,730114.0
2018-09-14 09:30:00,58.73,58.86,58.48,58.54,678908.0,51.9225,52.0374,51.7014,51.7545,678908.0
2018-09-14 10:00:00,58.54,58.55,58.34,58.4,513423.0,51.7545,51.7633,51.5777,51.6307,513423.0
2018-09-14 10:30:00,58.4,58.67,58.4,58.64,373156.0,51.6307,51.8694,51.6307,51.8429,373156.0
2018-09-14 11:00:00,58.64,58.78,58.59,58.74,421288.0,51.8429,51.9667,51.7987,51.9313,421288.0
2018-09-14 11:30:00,58.75,58.77,58.65,58.66,362192.0,51.9401,51.9578,51.8517,51.8606,362192.0
2018-09-14 12:00:00,58.66,58.67,57.91,58.04,1576915.0,51.8606,51.8694,51.1975,51.3124,1576915.0
2018-09-14 12:30:00,58.04,58.12,57.92,57.95,1340719.0,51.3124,51.3832,51.2064,51.2329,1340719.0
2018-09-14 13:00:00,57.96,58.2,57.81,58.17,712426.0,51.2417,51.4539,51.1091,51.4274,712426.0
2018-09-14 13:30:00,58.17,58.24,58.04,58.23,428892.0,51.4274,51.4893,51.3124,51.4804,428892.0
2018-09-14 14:00:00,58.23,58.27,58.18,58.21,393998.0,51.4804,51.5158,51.4362,51.4627,393998.0
2018-09-14 14:30:00,58.21,58.32,58.19,58.31,392827.0,51.4627,51.56,51.4451,51.5511,392827.0
2018-09-14 15:00:00,58.31,58.39,58.11,58.16,1209237.0,51.5511,51.6219,51.3743,51.4185,1209237.0
2018-09-14 15:30:00,58.16,58.27,58.09,58.13,1000043.0,51.4185,51.5158,51.3566,51.392,1000043.0
2018-09-17 09:30:00,57.56,57.78,57.51,57.78,404011.0,50.8881,51.0826,50.8439,51.0826,404011.0
2018-09-17 10:00:00,57.78,57.82,57.66,57.73,571585.0,51.0826,51.1179,50.9765,51.0384,571585.0
2018-09-17 10:30:00,57.73,57.82,57.54,57.57,556224.0,51.0384,51.1179,50.8704,50.8969,556224.0
2018-09-17 11:00:00,57.56,57.77,57.55,57.75,355154.0,50.8881,51.0737,50.8792,51.0561,355154.0
2018-09-17 11:30:00,57.75,57.81,57.72,57.77,138338.0,51.0561,51.1091,51.0295,51.0737,138338.0
2018-09-17 12:00:00,57.77,57.83,57.7,57.77,701302.0,51.0737,51.1268,51.0119,51.0737,701302.0
2018-09-17 12:30:00,57.77,57.82,57.61,57.66,271690.0,51.0737,51.1179,50.9323,50.9765,271690.0
2018-09-17 13:00:00,57.66,57.7,57.58,57.63,230430.0,50.9765,51.0119,50.9058,50.95,230430.0
2018-09-17 13:30:00,57.62,57.7,57.52,57.68,151293.0,50.9411,51.0119,50.8527,50.9942,151293.0
2018-09-17 14:00:00,57.67,57.75,57.65,57.69,136630.0,50.9853,51.0561,50.9677,51.003,136630.0
2018-09-17 14:30:00,57.69,57.71,57.48,57.52,162379.0,51.003,51.0207,50.8174,50.8527,162379.0
2018-09-17 15:00:00,57.52,57.61,57.37,57.45,517064.0,50.8527,50.9323,50.7201,50.7908,517064.0
2018-09-17 15:30:00,57.46,57.46,57.28,57.44,603669.0,50.7997,50.7997,50.6405,50.782,603669.0
2018-09-18 09:30:00,57.8,58.19,57.8,57.92,558539.0,51.1003,51.4451,51.1003,51.2064,558539.0
2018-09-18 10:00:00,57.92,58.04,57.79,58.0,314351.0,51.2064,51.3124,51.0914,51.2771,314351.0
2018-09-18 10:30:00,58.0,58.1,57.96,58.1,317984.0,51.2771,51.3655,51.2417,51.3655,317984.0
2018-09-18 11:00:00,58.1,58.21,58.04,58.21,331873.0,51.3655,51.4627,51.3124,51.4627,331873.0
2018-09-18 11:30:00,58.21,58.23,58.11,58.17,284121.0,51.4627,51.4804,51.3743,51.4274,284121.0
2018-09-18 12:00:00,58.18,58.21,58.06,58.06,194540.0,51.4362,51.4627,51.3301,51.3301,194540.0
2018-09-18 12:30:00,58.06,58.11,57.99,58.0,250965.0,51.3301,51.3743,51.2682,51.2771,250965.0
2018-09-18 13:00:00,58.0,58.09,57.95,57.97,126884.0,51.2771,51.3566,51.2329,51.2506,126884.0
2018-09-18 13:30:00,57.97,58.08,57.93,58.05,119043.0,51.2506,51.3478,51.2152,51.3213,119043.0
2018-09-18 14:00:00,58.04,58.1,58.02,58.08,165236.0,51.3124,51.3655,51.2948,51.3478,165236.0
2018-09-18 14:30:00,58.08,58.12,58.03,58.08,259281.0,51.3478,51.3832,51.3036,51.3478,259281.0
2018-09-18 15:00:00,58.08,58.11,58.03,58.11,104420.0,51.3478,51.3743,51.3036,51.3743,104420.0
2018-09-18 15:30:00,58.11,58.13,58.03,58.07,459409.0,51.3743,51.392,51.3036,51.339,459409.0
2018-09-19 09:30:00,58.82,59.31,58.8,59.3,529645.0,52.002,52.4352,51.9844,52.4264,529645.0
2018-09-19 10:00:00,59.31,59.39,59.16,59.24,362472.0,52.4352,52.506,52.3026,52.3734,362472.0
2018-09-19 10:30:00,59.25,59.41,59.25,59.37,211577.0,52.3822,52.5236,52.3822,52.4883,211577.0
2018-09-19 11:00:00,59.37,59.53,59.33,59.44,271430.0,52.4883,52.6297,52.4529,52.5502,271430.0
2018-09-19 11:30:00,59.43,59.52,59.39,59.52,130295.0,52.5413,52.6209,52.506,52.6209,130295.0
2018-09-19 12:00:00,59.51,59.54,59.46,59.52,215522.0,52.6121,52.6386,52.5678,52.6209,215522.0
2018-09-19 12:30:00,59.52,59.56,59.44,59.55,228186.0,52.6209,52.6563,52.5502,52.6474,228186.0
2018-09-19 13:00:00,59.55,59.57,59.44,59.44,186047.0,52.6474,52.6651,52.5502,52.5502,186047.0
2018-09-19 13:30:00,59.44,59.56,59.43,59.55,134934.0,52.5502,52.6563,52.5413,52.6474,134934.0
2018-09-19 14:00:00,59.55,59.6,59.53,59.59,129593.0,52.6474,52.6916,52.6297,52.6828,129593.0
2018-09-19 14:30:00,59.59,59.6,59.53,59.55,133115.0,52.6828,52.6916,52.6297,52.6474,133115.0
2018-09-19 15:00:00,59.54,59.56,59.48,59.53,119718.0,52.6386,52.6563,52.5855,52.6297,119718.0
2018-09-19 15:30:00,59.54,59.55,59.39,59.42,642315.0,52.6386,52.6474,52.506,52.5325,642315.0
2018-09-20 09:30:00,59.95,60.13,59.64,59.79,784483.0,53.0011,53.1602,52.727,52.8596,784483.0
2018-09-20 10:00:00,59.8,60.02,59.78,59.81,413700.0,52.8684,53.0629,52.8508,52.8773,413700.0
2018-09-20 10:30:00,59.82,59.91,59.67,59.71,372839.0,52.8861,52.9657,52.7535,52.7889,372839.0
2018-09-20 11:00:00,59.72,59.82,59.71,59.76,400839.0,52.7977,52.8861,52.7889,52.8331,400839.0
2018-09-20 11:30:00,59.75,59.84,59.73,59.83,227287.0,52.8242,52.9038,52.8066,52.895,227287.0
2018-09-20 12:00:00,59.83,59.92,59.79,59.9,310423.0,52.895,52.9745,52.8596,52.9568,310423.0
2018-09-20 12:30:00,59.9,59.96,59.87,59.92,202016.0,52.9568,53.0099,52.9303,52.9745,202016.0
2018-09-20 13:00:00,59.92,60.0,59.89,59.96,158737.0,52.9745,53.0453,52.948,53.0099,158737.0
2018-09-20 13:30:00,59.96,60.12,59.96,60.11,210514.0,53.0099,53.1513,53.0099,53.1425,210514.0
2018-09-20 14:00:00,60.12,60.13,60.03,60.07,115517.0,53.1513,53.1602,53.0718,53.1071,115517.0
2018-09-20 14:30:00,60.07,60.12,60.04,60.11,158822.0,53.1071,53.1513,53.0806,53.1425,158822.0
2018-09-20 15:00:00,60.11,60.16,60.09,60.13,281849.0,53.1425,53.1867,53.1248,53.1602,281849.0
2018-09-20 15:30:00,60.12,60.14,60.04,60.06,480477.0,53.1513,53.169,53.0806,53.0983,480477.0
2018-09-21 09:30:00,61.11,61.11,60.71,60.92,584039.0,54.0266,54.0266,53.673,53.8586,584039.0
2018-09-21 10:00:00,60.92,60.97,60.82,60.82,162813.0,53.8586,53.9028,53.7702,53.7702,162813.0
2018-09-21 10:30:00,60.82,60.85,60.73,60.76,527444.0,53.7702,53.7967,53.6906,53.7172,527444.0
2018-09-21 11:00:00,60.76,60.88,60.7,60.87,274125.0,53.7172,53.8233,53.6641,53.8144,274125.0
2018-09-21 11:30:00,60.88,60.92,60.84,60.88,156295.0,53.8233,53.8586,53.7879,53.8233,156295.0
2018-09-21 12:00:00,60.89,60.92,60.77,60.78,167037.0,53.8321,53.8586,53.726,53.7348,167037.0
2018-09-21 12:30:00,60.78,60.79,60.66,60.69,135466.0,53.7348,53.7437,53.6288,53.6553,135466.0
2018-09-21 13:00:00,60.7,60.71,60.62,60.63,209162.0,53.6641,53.673,53.5934,53.6022,209162.0
2018-09-21 13:30:00,60.63,60.69,60.58,60.61,89024.0,53.6022,53.6553,53.558,53.5846,89024.0
2018-09-21 14:00:00,60.61,60.66,60.55,60.66,100072.0,53.5846,53.6288,53.5315,53.6288,100072.0
2018-09-21 14:30:00,60.66,60.68,60.62,60.64,209824.0,53.6288,53.6464,53.5934,53.6111,209824.0
2018-09-21 15:00:00,60.64,60.65,60.59,60.63,257882.0,53.6111,53.6199,53.5669,53.6022,257882.0
2018-09-21 15:30:00,60.63,60.65,60.52,60.59,735534.0,53.6022,53.6199,53.505,53.5669,735534.0
2018-09-24 09:30:00,59.68,59.8,59.39,59.57,372233.0,52.7623,52.8684,52.506,52.6651,372233.0
2018-09-24 10:00:00,59.58,59.59,59.35,59.4,356444.0,52.6739,52.6828,52.4706,52.5148,356444.0
2018-09-24 10:30:00,59.41,59.54,59.35,59.47,364509.0,52.5236,52.6386,52.4706,52.5767,364509.0
2018-09-24 11:00:00,59.48,59.65,59.33,59.62,260007.0,52.5855,52.7358,52.4529,52.7093,260007.0
2018-09-24 11:30:00,59.63,59.64,59.53,59.55,174411.0,52.7181,52.727,52.6297,52.6474,174411.0
2018-09-24 12:00:00,59.55,59.57,59.49,59.54,136813.0,52.6474,52.6651,52.5944,52.6386,136813.0
2018-09-24 12:30:00,59.55,59.6,59.47,59.49,103633.0,52.6474,52.6916,52.5767,52.5944,103633.0
2018-09-24 13:00:00,59.49,59.58,59.47,59.5,87602.0,52.5944,52.6739,52.5767,52.6032,87602.0
2018-09-24 13:30:00,59.5,59.63,59.5,59.61,225609.0,52.6032,52.7181,52.6032,52.7005,225609.0
2018-09-24 14:00:00,59.61,59.63,59.51,59.51,104242.0,52.7005,52.7181,52.6121,52.6121,104242.0
2018-09-24 14:30:00,59.51,59.58,59.5,59.56,87062.0,52.6121,52.6739,52.6032,52.6563,87062.0
2018-09-24 15:00:00,59.55,59.69,59.54,59.66,401227.0,52.6474,52.7712,52.6386,52.7447,401227.0
2018-09-24 15:30:00,59.66,59.7,59.63,59.66,392784.0,52.7447,52.78,52.7181,52.7447,392784.0
2018-09-25 09:30:00,59.93,60.1,59.88,59.94,450205.0,52.9834,53.1337,52.9392,52.9922,450205.0
2018-09-25 10:00:00,59.94,60.0,59.77,59.8,232650.0,52.9922,53.0453,52.8419,52.8684,232650.0
2018-09-25 10:30:00,59.8,59.95,59.77,59.83,160615.0,52.8684,53.0011,52.8419,52.895,160615.0
2018-09-25 11:00:00,59.81,59.94,59.78,59.93,256407.0,52.8773,52.9922,52.8508,52.9834,256407.0
2018-09-25 11:30:00,59.93,59.99,59.91,59.94,106660.0,52.9834,53.0364,52.9657,52.9922,106660.0
2018-09-25 12:00:00,59.95,59.99,59.91,59.95,82223.0,53.0011,53.0364,52.9657,53.0011,82223.0
2018-09-25 12:30:00,59.95,59.96,59.9,59.95,29855.0,53.0011,53.0099,52.9568,53.0011,29855.0
2018-09-25 13:00:00,59.95,59.98,59.91,59.98,46365.0,53.0011,53.0276,52.9657,53.0276,46365.0
2018-09-25 13:30:00,59.97,59.97,59.86,59.89,115717.0,53.0187,53.0187,52.9215,52.948,115717.0
2018-09-25 14:00:00,59.9,59.94,59.88,59.94,93493.0,52.9568,52.9922,52.9392,52.9922,93493.0
2018-09-25 14:30:00,59.93,59.96,59.9,59.95,88809.0,52.9834,53.0099,52.9568,53.0011,88809.0
2018-09-25 15:00:00,59.95,60.06,59.93,60.03,216270.0,53.0011,53.0983,52.9834,53.0718,216270.0
2018-09-25 15:30:00,60.03,60.04,59.91,59.92,431465.0,53.0718,53.0806,52.9657,52.9745,431465.0
2018-09-26 09:30:00,60.24,60.65,60.24,60.61,197105.0,53.2574,53.6199,53.2574,53.5846,197105.0
2018-09-26 10:00:00,60.59,60.64,60.45,60.55,211362.0,53.5669,53.6111,53.4431,53.5315,211362.0
2018-09-26 10:30:00,60.55,60.66,60.51,60.64,162074.0,53.5315,53.6288,53.4961,53.6111,162074.0
2018-09-26 11:00:00,60.64,60.67,60.58,60.64,180784.0,53.6111,53.6376,53.558,53.6111,180784.0
2018-09-26 11:30:00,60.64,60.64,60.5,60.53,302883.0,53.6111,53.6111,53.4873,53.5138,302883.0
2018-09-26 12:00:00,60.53,60.57,60.5,60.56,499224.0,53.5138,53.5492,53.4873,53.5403,499224.0
2018-09-26 12:30:00,60.57,60.65,60.56,60.65,94338.0,53.5492,53.6199,53.5403,53.6199,94338.0
2018-09-26 13:00:00,60.65,60.67,60.57,60.58,110862.0,53.6199,53.6376,53.5492,53.558,110862.0
2018-09-26 13:30:00,60.58,60.6,60.49,60.55,173085.0,53.558,53.5757,53.4785,53.5315,173085.0
2018-09-26 14:00:00,60.59,60.95,60.56,60.62,528560.0,53.5669,53.8851,53.5403,53.5934,528560.0
2018-09-26 14:30:00,60.61,60.72,60.37,60.6,397628.0,53.5846,53.6818,53.3724,53.5757,397628.0
2018-09-26 15:00:00,60.6,60.65,60.5,60.56,281932.0,53.5757,53.6199,53.4873,53.5403,281932.0
2018-09-26 15:30:00,60.56,60.56,60.12,60.19,541481.0,53.5403,53.5403,53.1513,53.2132,541481.0
2018-09-27 09:30:00,60.17,60.21,60.04,60.06,228094.0,53.1956,53.2309,53.0806,53.0983,228094.0
2018-09-27 10:00:00,60.06,60.24,60.06,60.19,1312375.0,53.0983,53.2574,53.0983,53.2132,1312375.0
2018-09-27 10:30:00,60.19,60.31,60.19,60.25,839191.0,53.2132,53.3193,53.2132,53.2663,839191.0
2018-09-27 11:00:00,60.26,60.34,60.22,60.33,252921.0,53.2751,53.3458,53.2398,53.337,252921.0
2018-09-27 11:30:00,60.33,60.36,60.27,60.36,290246.0,53.337,53.3635,53.284,53.3635,290246.0
2018-09-27 12:00:00,60.36,60.49,60.32,60.46,948792.0,53.3635,53.4785,53.3282,53.4519,948792.0
2018-09-27 12:30:00,60.47,60.53,60.42,60.48,174897.0,53.4608,53.5138,53.4166,53.4696,174897.0
2018-09-27 13:00:00,60.48,60.49,60.33,60.35,284816.0,53.4696,53.4785,53.337,53.3547,284816.0
2018-09-27 13:30:00,60.35,60.4,60.31,60.4,224988.0,53.3547,53.3989,53.3193,53.3989,224988.0
2018-09-27 14:00:00,60.41,60.42,60.3,60.31,251939.0,53.4077,53.4166,53.3105,53.3193,251939.0
2018-09-27 14:30:00,60.32,60.35,60.3,60.31,232091.0,53.3282,53.3547,53.3105,53.3193,232091.0
2018-09-27 15:00:00,60.31,60.39,60.27,60.29,406975.0,53.3193,53.3901,53.284,53.3016,406975.0
2018-09-27 15:30:00,60.28,60.34,60.22,60.24,660431.0,53.2928,53.3458,53.2398,53.2574,660431.0
2018-09-28 09:30:00,60.0,60.11,59.85,60.01,263241.0,53.0453,53.1425,52.9126,53.0541,263241.0
2018-09-28 10:00:00,60.01,60.04,59.8,59.97,211688.0,53.0541,53.0806,52.8684,53.0187,211688.0
2018-09-28 10:30:00,59.96,60.16,59.94,60.13,356432.0,53.0099,53.1867,52.9922,53.1602,356432.0
2018-09-28 11:00:00,60.13,60.23,60.1,60.11,292099.0,53.1602,53.2486,53.1337,53.1425,292099.0
2018-09-28 11:30:00,60.12,60.16,59.94,59.95,383155.0,53.1513,53.1867,52.9922,53.0011,383155.0
2018-09-28 12:00:00,59.95,60.05,59.91,59.94,223260.0,53.0011,53.0895,52.9657,52.9922,223260.0
2018-09-28 12:30:00,59.94,59.98,59.83,59.9,220534.0,52.9922,53.0276,52.895,52.9568,220534.0
2018-09-28 13:00:00,59.91,59.91,59.82,59.86,263121.0,52.9657,52.9657,52.8861,52.9215,263121.0
2018-09-28 13:30:00,59.86,59.89,59.81,59.83,181282.0,52.9215,52.948,52.8773,52.895,181282.0
2018-09-28 14:00:00,59.82,59.82,59.72,59.79,222444.0,52.8861,52.8861,52.7977,52.8596,222444.0
2018-09-28 14:30:00,59.79,59.81,59.74,59.76,280740.0,52.8596,52.8773,52.8154,52.8331,280740.0
2018-09-28 15:00:00,59.76,59.79,59.69,59.7,424981.0,52.8331,52.8596,52.7712,52.78,424981.0
2018-09-28 15:30:00,59.71,59.92,59.66,59.9,768466.0,52.7889,52.9745,52.7447,52.9568,768466.0
2018-10-01 09:30:00,60.2,60.21,59.96,60.07,314309.0,53.2221,53.2309,53.0099,53.1071,314309.0
2018-10-01 10:00:00,60.08,60.22,60.04,60.21,203906.0,53.116,53.2398,53.0806,53.2309,203906.0
2018-10-01 10:30:00,60.21,60.26,60.03,60.18,232215.0,53.2309,53.2751,53.0718,53.2044,232215.0
2018-10-01 11:00:00,60.2,60.3,60.14,60.26,167676.0,53.2221,53.3105,53.169,53.2751,167676.0
2018-10-01 11:30:00,60.27,60.27,60.09,60.16,135911.0,53.284,53.284,53.1248,53.1867,135911.0
2018-10-01 12:00:00,60.17,60.2,60.09,60.12,66947.0,53.1956,53.2221,53.1248,53.1513,66947.0
2018-10-01 12:30:00,60.11,60.13,59.97,60.01,128035.0,53.1425,53.1602,53.0187,53.0541,128035.0
2018-10-01 13:00:00,60.01,60.14,60.0,60.09,126028.0,53.0541,53.169,53.0453,53.1248,126028.0
2018-10-01 13:30:00,60.1,60.14,60.06,60.08,36310.0,53.1337,53.169,53.0983,53.116,36310.0
2018-10-01 14:00:00,60.07,60.09,60.01,60.06,51860.0,53.1071,53.1248,53.0541,53.0983,51860.0
2018-10-01 14:30:00,60.07,60.07,59.99,60.06,39780.0,53.1071,53.1071,53.0364,53.0983,39780.0
2018-10-01 15:00:00,60.06,60.08,59.87,59.92,153322.0,53.0983,53.116,52.9303,52.9745,153322.0
2018-10-01 15:30:00,59.91,59.92,59.78,59.89,265942.0,52.9657,52.9745,52.8508,52.948,265942.0
2018-10-02 09:30:00,58.62,58.67,58.47,58.57,917385.0,51.8252,51.8694,51.6926,51.781,917385.0
2018-10-02 10:00:00,58.57,58.59,58.4,58.45,450910.0,51.781,51.7987,51.6307,51.6749,450910.0
2018-10-02 10:30:00,58.45,58.57,58.29,58.52,413664.0,51.6749,51.781,51.5335,51.7368,413664.0
2018-10-02 11:00:00,58.52,58.72,58.49,58.7,365092.0,51.7368,51.9136,51.7103,51.8959,365092.0
2018-10-02 11:30:00,58.71,58.8,58.61,58.76,372411.0,51.9048,51.9844,51.8164,51.949,372411.0
2018-10-02 12:00:00,58.76,58.82,58.7,58.73,325489.0,51.949,52.002,51.8959,51.9225,325489.0
2018-10-02 12:30:00,58.73,58.83,58.66,58.69,235581.0,51.9225,52.0109,51.8606,51.8871,235581.0
2018-10-02 13:00:00,58.69,58.75,58.67,58.72,113893.0,51.8871,51.9401,51.8694,51.9136,113893.0
2018-10-02 13:30:00,58.72,58.82,58.71,58.76,128111.0,51.9136,52.002,51.9048,51.949,128111.0
2018-10-02 14:00:00,58.76,58.82,58.75,58.8,165680.0,51.949,52.002,51.9401,51.9844,165680.0
2018-10-02 14:30:00,58.8,58.8,58.62,58.65,171840.0,51.9844,51.9844,51.8252,51.8517,171840.0
2018-10-02 15:00:00,58.64,58.64,58.48,58.55,209325.0,51.8429,51.8429,51.7014,51.7633,209325.0
2018-10-02 15:30:00,58.55,58.59,58.5,58.5,511155.0,51.7633,51.7987,51.7191,51.7191,511155.0
2018-10-03 09:30:00,58.94,58.97,58.72,58.82,319646.0,52.1081,52.1346,51.9136,52.002,319646.0
2018-10-03 10:00:00,58.81,58.97,58.8,58.92,240909.0,51.9932,52.1346,51.9844,52.0904,240909.0
2018-10-03 10:30:00,58.91,58.91,58.69,58.73,153098.0,52.0816,52.0816,51.8871,51.9225,153098.0
2018-10-03 11:00:00,58.74,58.74,58.64,58.71,91290.0,51.9313,51.9313,51.8429,51.9048,91290.0
2018-10-03 11:30:00,58.71,58.73,58.58,58.69,185298.0,51.9048,51.9225,51.7899,51.8871,185298.0
2018-10-03 12:00:00,58.7,58.71,58.61,58.7,109436.0,51.8959,51.9048,51.8164,51.8959,109436.0
2018-10-03 12:30:00,58.7,58.73,58.61,58.64,75435.0,51.8959,51.9225,51.8164,51.8429,75435.0
2018-10-03 13:00:00,58.65,58.7,58.55,58.61,93282.0,51.8517,51.8959,51.7633,51.8164,93282.0
2018-10-03 13:30:00,58.61,58.67,58.59,58.61,65195.0,51.8164,51.8694,51.7987,51.8164,65195.0
2018-10-03 14:00:00,58.62,58.65,58.52,58.54,139275.0,51.8252,51.8517,51.7368,51.7545,139275.0
2018-10-03 14:30:00,58.54,58.54,58.24,58.29,359217.0,51.7545,51.7545,51.4893,51.5335,359217.0
2018-10-03 15:00:00,58.31,58.31,58.1,58.13,262367.0,51.5511,51.5511,51.3655,51.392,262367.0
2018-10-03 15:30:00,58.14,58.27,58.13,58.26,332981.0,51.4009,51.5158,51.392,51.5069,332981.0
2018-10-04 09:30:00,57.62,57.65,57.28,57.42,457249.0,50.9411,50.9677,50.6405,50.7643,457249.0
2018-10-04 10:00:00,57.41,57.41,56.97,57.01,350300.0,50.7555,50.7555,50.3665,50.4018,350300.0
2018-10-04 10:30:00,57.0,57.0,56.77,56.8,373876.0,50.393,50.393,50.1897,50.2162,373876.0
2018-10-04 11:00:00,56.81,57.03,56.79,56.9,248149.0,50.225,50.4195,50.2073,50.3046,248149.0
2018-10-04 11:30:00,56.9,56.92,56.76,56.81,308473.0,50.3046,50.3223,50.1808,50.225,308473.0
2018-10-04 12:00:00,56.79,56.79,56.4,56.56,394498.0,50.2073,50.2073,49.8625,50.004,394498.0
2018-10-04 12:30:00,56.54,56.7,56.53,56.62,338652.0,49.9863,50.1278,49.9775,50.057,338652.0
2018-10-04 13:00:00,56.61,56.62,56.47,56.59,244049.0,50.0482,50.057,49.9244,50.0305,244049.0
2018-10-04 13:30:00,56.59,56.59,56.43,56.52,347759.0,50.0305,50.0305,49.8891,49.9686,347759.0
2018-10-04 14:00:00,56.52,56.55,56.41,56.53,352831.0,49.9686,49.9952,49.8714,49.9775,352831.0
2018-10-04 14:30:00,56.52,56.86,56.5,56.84,529709.0,49.9686,50.2692,49.951,50.2515,529709.0
2018-10-04 15:00:00,56.84,56.87,56.73,56.73,466721.0,50.2515,50.2781,50.1543,50.1543,466721.0
2018-10-04 15:30:00,56.73,56.86,56.62,56.71,766379.0,50.1543,50.2692,50.057,50.1366,766379.0
2018-10-05 09:30:00,56.88,56.95,56.61,56.67,493359.0,50.2869,50.3488,50.0482,50.1012,493359.0
2018-10-05 10:00:00,56.66,56.8,56.53,56.77,862522.0,50.0924,50.2162,49.9775,50.1897,862522.0
2018-10-05 10:30:00,56.78,56.81,56.57,56.62,502446.0,50.1985,50.225,50.0128,50.057,502446.0
2018-10-05 11:00:00,56.63,56.63,56.37,56.38,419623.0,50.0659,50.0659,49.836,49.8449,419623.0
2018-10-05 11:30:00,56.37,56.38,56.06,56.07,518970.0,49.836,49.8449,49.562,49.5708,518970.0
2018-10-05 12:00:00,56.08,56.24,56.07,56.2,303318.0,49.5796,49.7211,49.5708,49.6857,303318.0
2018-10-05 12:30:00,56.19,56.19,56.02,56.13,235329.0,49.6769,49.6769,49.5266,49.6238,235329.0
2018-10-05 13:00:00,56.13,56.14,55.99,56.04,229064.0,49.6238,49.6327,49.5001,49.5443,229064.0
2018-10-05 13:30:00,56.04,56.3,56.0,56.26,440563.0,49.5443,49.7741,49.5089,49.7388,440563.0
2018-10-05 14:00:00,56.27,56.5,56.22,56.48,247756.0,49.7476,49.951,49.7034,49.9333,247756.0
2018-10-05 14:30:00,56.48,56.6,56.46,56.51,260394.0,49.9333,50.0394,49.9156,49.9598,260394.0
2018-10-05 15:00:00,56.52,56.6,56.47,56.52,176620.0,49.9686,50.0394,49.9244,49.9686,176620.0
2018-10-05 15:30:00,56.51,56.64,56.42,56.62,461066.0,49.9598,50.0747,49.8802,50.057,461066.0
2018-10-08 09:30:00,55.39,55.69,55.11,55.64,821999.0,48.9696,49.2348,48.7221,49.1906,821999.0
2018-10-08 10:00:00,55.66,55.86,55.62,55.78,440673.0,49.2083,49.3851,49.173,49.3144,440673.0
2018-10-08 10:30:00,55.79,55.79,55.6,55.73,364374.0,49.3232,49.3232,49.1553,49.2702,364374.0
2018-10-08 11:00:00,55.73,55.74,55.49,55.5,314567.0,49.2702,49.279,49.058,49.0669,314567.0
2018-10-08 11:30:00,55.49,55.52,55.23,55.47,420246.0,49.058,49.0845,48.8282,49.0403,420246.0
2018-10-08 12:00:00,55.47,55.53,55.38,55.52,284822.0,49.0403,49.0934,48.9608,49.0845,284822.0
2018-10-08 12:30:00,55.52,55.52,55.3,55.32,163846.0,49.0845,49.0845,48.89,48.9077,163846.0
2018-10-08 13:00:00,55.31,55.47,55.26,55.31,163124.0,48.8989,49.0403,48.8547,48.8989,163124.0
2018-10-08 13:30:00,55.31,55.54,55.31,55.47,193367.0,48.8989,49.1022,48.8989,49.0403,193367.0
2018-10-08 14:00:00,55.47,55.75,55.46,55.68,497350.0,49.0403,49.2879,49.0315,49.226,497350.0
2018-10-08 14:30:00,55.68,55.86,55.66,55.8,282745.0,49.226,49.3851,49.2083,49.3321,282745.0
2018-10-08 15:00:00,55.79,55.92,55.78,55.79,397632.0,49.3232,49.4382,49.3144,49.3232,397632.0
2018-10-08 15:30:00,55.79,56.0,55.79,55.92,1512205.0,49.3232,49.5089,49.3232,49.4382,1512205.0
2018-10-09 09:30:00,55.43,55.51,55.14,55.47,639660.0,49.005,49.0757,48.7486,49.0403,639660.0
2018-10-09 10:00:00,55.48,55.68,55.37,55.64,288418.0,49.0492,49.226,48.9519,49.1906,288418.0
2018-10-09 10:30:00,55.65,55.78,55.49,55.51,526630.0,49.1995,49.3144,49.058,49.0757,526630.0
2018-10-09 11:00:00,55.52,55.59,55.33,55.55,241164.0,49.0845,49.1464,48.9166,49.1111,241164.0
2018-10-09 11:30:00,55.56,55.66,55.49,55.61,101492.0,49.1199,49.2083,49.058,49.1641,101492.0
2018-10-09 12:00:00,55.6,55.71,55.56,55.57,367854.0,49.1553,49.2525,49.1199,49.1287,367854.0
2018-10-09 12:30:00,55.57,55.6,55.39,55.42,193924.0,49.1287,49.1553,48.9696,48.9961,193924.0
2018-10-09 13:00:00,55.42,55.59,55.34,55.55,2052873.0,48.9961,49.1464,48.9254,49.1111,2052873.0
2018-10-09 13:30:00,55.54,55.55,55.4,55.48,240624.0,49.1022,49.1111,48.9785,49.0492,240624.0
2018-10-09 14:00:00,55.48,55.51,55.34,55.47,224342.0,49.0492,49.0757,48.9254,49.0403,224342.0
2018-10-09 14:30:00,55.48,55.51,55.38,55.45,237016.0,49.0492,49.0757,48.9608,49.0227,237016.0
2018-10-09 15:00:00,55.45,55.46,55.3,55.34,283389.0,49.0227,49.0315,48.89,48.9254,283389.0
2018-10-09 15:30:00,55.35,55.46,55.32,55.35,349791.0,48.9342,49.0315,48.9077,48.9342,349791.0
2018-10-10 09:30:00,55.06,55.07,54.19,54.28,833173.0,48.6779,48.6867,47.9087,47.9883,833173.0
2018-10-10 10:00:00,54.29,54.37,54.03,54.3,601979.0,47.9971,48.0678,47.7673,48.006,601979.0
2018-10-10 10:30:00,54.29,54.38,54.14,54.2,1042691.0,47.9971,48.0767,47.8645,47.9175,1042691.0
2018-10-10 11:00:00,54.2,54.21,53.92,54.02,1038027.0,47.9175,47.9264,47.67,47.7584,1038027.0
2018-10-10 11:30:00,54.02,54.2,53.94,54.1,349632.0,47.7584,47.9175,47.6877,47.8291,349632.0
2018-10-10 12:00:00,54.08,54.18,54.0,54.05,230957.0,47.8115,47.8999,47.7407,47.7849,230957.0
2018-10-10 12:30:00,54.04,54.09,53.97,54.0,218451.0,47.7761,47.8203,47.7142,47.7407,218451.0
2018-10-10 13:00:00,53.99,54.16,53.88,54.11,563173.0,47.7319,47.8822,47.6346,47.838,563173.0
2018-10-10 13:30:00,54.11,54.14,53.93,53.97,104651.0,47.838,47.8645,47.6788,47.7142,104651.0
2018-10-10 14:00:00,53.97,53.98,53.77,53.88,827784.0,47.7142,47.723,47.5374,47.6346,827784.0
2018-10-10 14:30:00,53.87,53.92,53.72,53.89,352428.0,47.6258,47.67,47.4932,47.6435,352428.0
2018-10-10 15:00:00,53.86,53.86,53.6,53.8,382930.0,47.617,47.617,47.3871,47.5639,382930.0
2018-10-10 15:30:00,53.8,53.8,53.43,53.46,1327755.0,47.5639,47.5639,47.2368,47.2633,1327755.0
2018-10-11 09:30:00,52.9,53.88,52.69,53.82,1841785.0,46.7682,47.6346,46.5826,47.5816,1841785.0
2018-10-11 10:00:00,53.81,53.83,53.25,53.48,1402823.0,47.5728,47.5904,47.0777,47.281,1402823.0
2018-10-11 10:30:00,53.48,53.61,53.21,53.25,1049668.0,47.281,47.3959,47.0423,47.0777,1049668.0
2018-10-11 11:00:00,53.26,53.28,52.81,53.04,977328.0,47.0865,47.1042,46.6887,46.892,977328.0
2018-10-11 11:30:00,53.04,53.42,52.89,53.24,769632.0,46.892,47.228,46.7594,47.0688,769632.0
2018-10-11 12:00:00,53.25,53.56,53.19,53.44,570100.0,47.0777,47.3517,47.0246,47.2456,570100.0
2018-10-11 12:30:00,53.44,53.45,53.3,53.42,910655.0,47.2456,47.2545,47.1219,47.228,910655.0
2018-10-11 13:00:00,53.41,53.5,53.26,53.43,718220.0,47.2191,47.2987,47.0865,47.2368,718220.0
2018-10-11 13:30:00,53.42,53.49,53.25,53.44,753224.0,47.228,47.2898,47.0777,47.2456,753224.0
2018-10-11 14:00:00,53.44,53.5,53.16,53.21,579147.0,47.2456,47.2987,46.9981,47.0423,579147.0
2018-10-11 14:30:00,53.2,53.2,52.37,52.87,1461293.0,47.0335,47.0335,46.2997,46.7417,1461293.0
2018-10-11 15:00:00,52.85,53.68,52.76,53.6,1654778.0,46.724,47.4578,46.6445,47.3871,1654778.0
2018-10-11 15:30:00,53.59,53.74,53.25,53.28,2246564.0,47.3783,47.5109,47.0777,47.1042,2246564.0
2018-10-12 09:30:00,54.82,54.95,54.6,54.81,1362865.0,48.4657,48.5806,48.2712,48.4568,1362865.0
2018-10-12 10:00:00,54.8,54.95,54.6,54.6,832353.0,48.448,48.5806,48.2712,48.2712,832353.0
2018-10-12 10:30:00,54.59,54.96,54.57,54.89,808086.0,48.2623,48.5895,48.2447,48.5276,808086.0
2018-10-12 11:00:00,54.9,54.94,54.76,54.82,831494.0,48.5364,48.5718,48.4126,48.4657,831494.0
2018-10-12 11:30:00,54.81,54.89,54.59,54.67,906872.0,48.4568,48.5276,48.2623,48.3331,906872.0
2018-10-12 12:00:00,54.67,54.7,54.52,54.56,779877.0,48.3331,48.3596,48.2005,48.2358,779877.0
2018-10-12 12:30:00,54.56,54.56,54.19,54.5,789958.0,48.2358,48.2358,47.9087,48.1828,789958.0
2018-10-12 13:00:00,54.49,54.7,54.44,54.58,598063.0,48.1739,48.3596,48.1297,48.2535,598063.0
2018-10-12 13:30:00,54.57,54.72,54.4,54.63,802132.0,48.2447,48.3773,48.0944,48.2977,802132.0
2018-10-12 14:00:00,54.64,54.78,54.4,54.78,1065479.0,48.3065,48.4303,48.0944,48.4303,1065479.0
2018-10-12 14:30:00,54.78,54.91,54.6,54.87,874858.0,48.4303,48.5453,48.2712,48.5099,874858.0
2018-10-12 15:00:00,54.88,55.1,54.76,55.05,750063.0,48.5187,48.7132,48.4126,48.669,750063.0
2018-10-12 15:30:00,55.05,55.22,54.94,55.05,1239122.0,48.669,48.8193,48.5718,48.669,1239122.0
2018-10-15 09:30:00,54.12,54.3,53.91,53.91,660294.0,47.8468,48.006,47.6612,47.6612,660294.0
2018-10-15 10:00:00,53.9,53.94,53.75,53.87,568369.0,47.6523,47.6877,47.5197,47.6258,568369.0
2018-10-15 10:30:00,53.86,54.02,53.83,53.9,343433.0,47.617,47.7584,47.5904,47.6523,343433.0
2018-10-15 11:00:00,53.91,54.19,53.86,54.18,309582.0,47.6612,47.9087,47.617,47.8999,309582.0
2018-10-15 11:30:00,54.19,54.21,53.95,53.95,286824.0,47.9087,47.9264,47.6965,47.6965,286824.0
2018-10-15 12:00:00,53.94,54.07,53.88,54.05,338951.0,47.6877,47.8026,47.6346,47.7849,338951.0
2018-10-15 12:30:00,54.05,54.17,54.01,54.06,117747.0,47.7849,47.891,47.7496,47.7938,117747.0
2018-10-15 13:00:00,54.07,54.25,54.06,54.13,183314.0,47.8026,47.9618,47.7938,47.8557,183314.0
2018-10-15 13:30:00,54.12,54.34,54.1,54.29,226111.0,47.8468,48.0413,47.8291,47.9971,226111.0
2018-10-15 14:00:00,54.3,54.3,54.1,54.11,149972.0,48.006,48.006,47.8291,47.838,149972.0
2018-10-15 14:30:00,54.11,54.42,54.08,54.39,200052.0,47.838,48.112,47.8115,48.0855,200052.0
2018-10-15 15:00:00,54.39,54.46,54.22,54.25,288442.0,48.0855,48.1474,47.9352,47.9618,288442.0
2018-10-15 15:30:00,54.24,54.27,54.01,54.01,504575.0,47.9529,47.9794,47.7496,47.7496,504575.0
2018-10-16 09:30:00,54.24,54.46,54.24,54.46,750198.0,47.9529,48.1474,47.9529,48.1474,750198.0
2018-10-16 10:00:00,54.45,54.57,54.41,54.41,772429.0,48.1386,48.2447,48.1032,48.1032,772429.0
2018-10-16 10:30:00,54.41,54.68,54.39,54.66,930346.0,48.1032,48.3419,48.0855,48.3242,930346.0
2018-10-16 11:00:00,54.66,54.82,54.57,54.81,451461.0,48.3242,48.4657,48.2447,48.4568,451461.0
2018-10-16 11:30:00,54.81,54.88,54.77,54.88,268809.0,48.4568,48.5187,48.4215,48.5187,268809.0
2018-10-16 12:00:00,54.89,54.91,54.8,54.84,250125.0,48.5276,48.5453,48.448,48.4834,250125.0
2018-10-16 12:30:00,54.85,55.0,54.82,55.0,297581.0,48.4922,48.6248,48.4657,48.6248,297581.0
2018-10-16 13:00:00,55.0,55.06,54.96,55.02,500381.0,48.6248,48.6779,48.5895,48.6425,500381.0
2018-10-16 13:30:00,55.02,55.09,54.96,54.98,307429.0,48.6425,48.7044,48.5895,48.6071,307429.0
2018-10-16 14:00:00,54.99,55.07,54.98,55.07,277350.0,48.616,48.6867,48.6071,48.6867,277350.0
2018-10-16 14:30:00,55.07,55.1,54.97,55.0,396577.0,48.6867,48.7132,48.5983,48.6248,396577.0
2018-10-16 15:00:00,55.0,55.1,54.96,55.05,376731.0,48.6248,48.7132,48.5895,48.669,376731.0
2018-10-16 15:30:00,55.05,55.23,55.04,55.17,788216.0,48.669,48.8282,48.6602,48.7751,788216.0
2018-10-17 09:30:00,54.97,54.97,54.58,54.59,958512.0,48.5983,48.5983,48.2535,48.2623,958512.0
2018-10-17 10:00:00,54.58,54.67,54.39,54.48,453868.0,48.2535,48.3331,48.0855,48.1651,453868.0
2018-10-17 10:30:00,54.48,54.51,54.17,54.34,221925.0,48.1651,48.1916,47.891,48.0413,221925.0
2018-10-17 11:00:00,54.33,54.51,54.25,54.51,173465.0,48.0325,48.1916,47.9618,48.1916,173465.0
2018-10-17 11:30:00,54.51,54.58,54.39,54.53,276423.0,48.1916,48.2535,48.0855,48.2093,276423.0
2018-10-17 12:00:00,54.55,54.68,54.5,54.6,247900.0,48.227,48.3419,48.1828,48.2712,247900.0
2018-10-17 12:30:00,54.6,54.69,54.5,54.65,223685.0,48.2712,48.3508,48.1828,48.3154,223685.0
2018-10-17 13:00:00,54.64,54.72,54.55,54.57,114536.0,48.3065,48.3773,48.227,48.2447,114536.0
2018-10-17 13:30:00,54.58,54.69,54.53,54.68,78876.0,48.2535,48.3508,48.2093,48.3419,78876.0
2018-10-17 14:00:00,54.66,54.71,54.28,54.32,327161.0,48.3242,48.3684,47.9883,48.0236,327161.0
2018-10-17 14:30:00,54.29,54.47,54.28,54.41,245577.0,47.9971,48.1563,47.9883,48.1032,245577.0
2018-10-17 15:00:00,54.41,54.45,54.29,54.36,223473.0,48.1032,48.1386,47.9971,48.059,223473.0
2018-10-17 15:30:00,54.37,54.47,54.27,54.46,544972.0,48.0678,48.1563,47.9794,48.1474,544972.0
2018-10-18 09:30:00,53.72,53.72,53.27,53.34,937527.0,47.4932,47.4932,47.0953,47.1572,937527.0
2018-10-18 10:00:00,53.33,53.43,53.23,53.39,681500.0,47.1484,47.2368,47.06,47.2014,681500.0
2018-10-18 10:30:00,53.4,53.55,53.38,53.5,597318.0,47.2103,47.3429,47.1926,47.2987,597318.0
2018-10-18 11:00:00,53.5,53.53,53.13,53.14,284100.0,47.2987,47.3252,46.9716,46.9804,284100.0
2018-10-18 11:30:00,53.13,53.16,52.77,52.86,863106.0,46.9716,46.9981,46.6533,46.7329,863106.0
2018-10-18 12:00:00,52.86,53.0,52.78,52.92,342367.0,46.7329,46.8566,46.6621,46.7859,342367.0
2018-10-18 12:30:00,52.92,53.0,52.84,52.84,368713.0,46.7859,46.8566,46.7152,46.7152,368713.0
2018-10-18 13:00:00,52.84,52.88,52.54,52.62,366009.0,46.7152,46.7506,46.45,46.5207,366009.0
2018-10-18 13:30:00,52.63,52.68,52.49,52.63,502239.0,46.5295,46.5737,46.4058,46.5295,502239.0
2018-10-18 14:00:00,52.63,52.84,52.61,52.76,444666.0,46.5295,46.7152,46.5118,46.6445,444666.0
2018-10-18 14:30:00,52.75,52.93,52.66,52.81,268759.0,46.6356,46.7948,46.5561,46.6887,268759.0
2018-10-18 15:00:00,52.82,52.86,52.7,52.83,404960.0,46.6975,46.7329,46.5914,46.7063,404960.0
2018-10-18 15:30:00,52.82,52.9,52.7,52.8,750819.0,46.6975,46.7682,46.5914,46.6798,750819.0
2018-10-19 09:30:00,53.86,54.32,53.86,54.12,705647.0,47.617,48.0236,47.617,47.8468,705647.0
2018-10-19 10:00:00,54.13,54.31,54.08,54.12,398474.0,47.8557,48.0148,47.8115,47.8468,398474.0
2018-10-19 10:30:00,54.12,54.18,53.94,54.06,202262.0,47.8468,47.8999,47.6877,47.7938,202262.0
2018-10-19 11:00:00,54.07,54.14,53.86,53.86,150255.0,47.8026,47.8645,47.617,47.617,150255.0
2018-10-19 11:30:00,53.86,53.88,53.7,53.86,298308.0,47.617,47.6346,47.4755,47.617,298308.0
2018-10-19 12:00:00,53.87,53.89,53.5,53.54,369851.0,47.6258,47.6435,47.2987,47.3341,369851.0
2018-10-19 12:30:00,53.54,53.7,53.46,53.69,254992.0,47.3341,47.4755,47.2633,47.4667,254992.0
2018-10-19 13:00:00,53.69,53.79,53.56,53.76,79597.0,47.4667,47.5551,47.3517,47.5285,79597.0
2018-10-19 13:30:00,53.75,53.81,53.61,53.63,96452.0,47.5197,47.5728,47.3959,47.4136,96452.0
2018-10-19 14:00:00,53.61,53.61,53.39,53.5,291520.0,47.3959,47.3959,47.2014,47.2987,291520.0
2018-10-19 14:30:00,53.5,53.6,53.46,53.51,162710.0,47.2987,47.3871,47.2633,47.3075,162710.0
2018-10-19 15:00:00,53.51,53.64,53.43,53.64,178782.0,47.3075,47.4225,47.2368,47.4225,178782.0
2018-10-19 15:30:00,53.64,53.68,53.5,53.55,472428.0,47.4225,47.4578,47.2987,47.3429,472428.0
2018-10-22 09:30:00,55.47,55.63,55.04,55.1,674766.0,49.0403,49.1818,48.6602,48.7132,674766.0
2018-10-22 10:00:00,55.1,55.19,54.93,55.01,455671.0,48.7132,48.7928,48.5629,48.6337,455671.0
2018-10-22 10:30:00,55.0,55.49,54.95,55.44,240444.0,48.6248,49.058,48.5806,49.0138,240444.0
2018-10-22 11:00:00,55.43,55.45,55.19,55.2,193899.0,49.005,49.0227,48.7928,48.8016,193899.0
2018-10-22 11:30:00,55.2,55.26,55.05,55.14,226329.0,48.8016,48.8547,48.669,48.7486,226329.0
2018-10-22 12:00:00,55.14,55.26,55.0,55.06,362317.0,48.7486,48.8547,48.6248,48.6779,362317.0
2018-10-22 12:30:00,55.06,55.18,55.03,55.16,183303.0,48.6779,48.784,48.6513,48.7663,183303.0
2018-10-22 13:00:00,55.15,55.29,55.12,55.18,198660.0,48.7574,48.8812,48.7309,48.784,198660.0
2018-10-22 13:30:00,55.17,55.3,55.15,55.16,160838.0,48.7751,48.89,48.7574,48.7663,160838.0
2018-10-22 14:00:00,55.14,55.24,55.12,55.16,182791.0,48.7486,48.837,48.7309,48.7663,182791.0
2018-10-22 14:30:00,55.15,55.27,55.13,55.24,121854.0,48.7574,48.8635,48.7398,48.837,121854.0
2018-10-22 15:00:00,55.23,55.4,55.21,55.38,198007.0,48.8282,48.9785,48.8105,48.9608,198007.0
2018-10-22 15:30:00,55.37,55.45,55.24,55.25,468923.0,48.9519,49.0227,48.837,48.8458,468923.0
2018-10-23 09:30:00,53.23,53.6,53.12,53.47,1614802.0,47.06,47.3871,46.9627,47.2722,1614802.0
2018-10-23 10:00:00,53.47,53.5,53.04,53.25,1104637.0,47.2722,47.2987,46.892,47.0777,1104637.0
2018-10-23 10:30:00,53.25,53.4,53.13,53.35,549412.0,47.0777,47.2103,46.9716,47.1661,549412.0
2018-10-23 11:00:00,53.34,53.59,53.29,53.56,490687.0,47.1572,47.3783,47.113,47.3517,490687.0
2018-10-23 11:30:00,53.56,53.63,53.37,53.37,525666.0,47.3517,47.4136,47.1838,47.1838,525666.0
2018-10-23 12:00:00,53.37,53.8,53.37,53.75,796326.0,47.1838,47.5639,47.1838,47.5197,796326.0
2018-10-23 12:30:00,53.76,54.0,53.74,53.8,804746.0,47.5285,47.7407,47.5109,47.5639,804746.0
2018-10-23 13:00:00,53.8,54.08,53.78,53.92,299828.0,47.5639,47.8115,47.5462,47.67,299828.0
2018-10-23 13:30:00,53.93,53.98,53.79,53.8,242359.0,47.6788,47.723,47.5551,47.5639,242359.0
2018-10-23 14:00:00,53.8,54.18,53.79,54.13,276091.0,47.5639,47.8999,47.5551,47.8557,276091.0
2018-10-23 14:30:00,54.13,54.44,54.12,54.4,377625.0,47.8557,48.1297,47.8468,48.0944,377625.0
2018-10-23 15:00:00,54.39,54.6,54.38,54.46,691298.0,48.0855,48.2712,48.0767,48.1474,691298.0
2018-10-23 15:30:00,54.47,54.5,54.2,54.24,760613.0,48.1563,48.1828,47.9175,47.9529,760613.0
2018-10-24 09:30:00,53.83,53.93,53.59,53.62,928574.0,47.5904,47.6788,47.3783,47.4048,928574.0
2018-10-24 10:00:00,53.61,53.65,53.41,53.44,671417.0,47.3959,47.4313,47.2191,47.2456,671417.0
2018-10-24 10:30:00,53.43,53.52,53.26,53.31,499305.0,47.2368,47.3164,47.0865,47.1307,499305.0
2018-10-24 11:00:00,53.3,53.31,52.98,52.98,720944.0,47.1219,47.1307,46.839,46.839,720944.0
2018-10-24 11:30:00,52.98,53.32,52.92,53.28,431353.0,46.839,47.1396,46.7859,47.1042,431353.0
2018-10-24 12:00:00,53.28,53.35,53.15,53.19,384867.0,47.1042,47.1661,46.9893,47.0246,384867.0
2018-10-24 12:30:00,53.18,53.22,53.05,53.19,161819.0,47.0158,47.0511,46.9008,47.0246,161819.0
2018-10-24 13:00:00,53.17,53.17,52.9,52.96,198851.0,47.0069,47.0069,46.7682,46.8213,198851.0
2018-10-24 13:30:00,52.98,53.08,52.87,52.93,210430.0,46.839,46.9274,46.7417,46.7948,210430.0
2018-10-24 14:00:00,52.9,53.01,52.78,53.0,289988.0,46.7682,46.8655,46.6621,46.8566,289988.0
2018-10-24 14:30:00,53.0,53.11,52.87,52.94,205339.0,46.8566,46.9539,46.7417,46.8036,205339.0
2018-10-24 15:00:00,52.91,52.91,52.56,52.57,445016.0,46.7771,46.7771,46.4676,46.4765,445016.0
2018-10-24 15:30:00,52.58,52.72,52.15,52.21,1118812.0,46.4853,46.6091,46.1052,46.1582,1118812.0
2018-10-25 09:30:00,52.74,53.05,52.68,53.0,799429.0,46.6268,46.9008,46.5737,46.8566,799429.0
2018-10-25 10:00:00,53.0,53.21,52.99,53.21,610325.0,46.8566,47.0423,46.8478,47.0423,610325.0
2018-10-25 10:30:00,53.21,53.38,53.18,53.24,363304.0,47.0423,47.1926,47.0158,47.0688,363304.0
2018-10-25 11:00:00,53.24,53.52,53.12,53.5,485391.0,47.0688,47.3164,46.9627,47.2987,485391.0
2018-10-25 11:30:00,53.51,53.53,53.32,53.39,250089.0,47.3075,47.3252,47.1396,47.2014,250089.0
2018-10-25 12:00:00,53.39,53.46,53.29,53.35,123002.0,47.2014,47.2633,47.113,47.1661,123002.0
2018-10-25 12:30:00,53.36,53.52,53.33,53.5,201889.0,47.1749,47.3164,47.1484,47.2987,201889.0
2018-10-25 13:00:00,53.5,53.55,53.36,53.44,220891.0,47.2987,47.3429,47.1749,47.2456,220891.0
2018-10-25 13:30:00,53.44,53.57,53.4,53.46,184479.0,47.2456,47.3606,47.2103,47.2633,184479.0
2018-10-25 14:00:00,53.46,53.68,53.43,53.64,323369.0,47.2633,47.4578,47.2368,47.4225,323369.0
2018-10-25 14:30:00,53.65,53.76,53.62,53.63,404762.0,47.4313,47.5285,47.4048,47.4136,404762.0
2018-10-25 15:00:00,53.65,53.68,53.55,53.59,540166.0,47.4313,47.4578,47.3429,47.3783,540166.0
2018-10-25 15:30:00,53.59,53.63,53.23,53.46,1027504.0,47.3783,47.4136,47.06,47.2633,1027504.0
2018-10-26 09:30:00,52.04,52.49,51.86,52.37,1647655.0,46.0079,46.4058,45.8488,46.2997,1647655.0
2018-10-26 10:00:00,52.35,52.35,51.95,52.04,1776480.0,46.282,46.282,45.9284,46.0079,1776480.0
2018-10-26 10:30:00,52.04,52.11,51.83,51.87,1479108.0,46.0079,46.0698,45.8223,45.8576,1479108.0
2018-10-26 11:00:00,51.86,52.39,51.85,52.35,932416.0,45.8488,46.3173,45.8399,46.282,932416.0
2018-10-26 11:30:00,52.35,52.64,52.35,52.55,543625.0,46.282,46.5384,46.282,46.4588,543625.0
2018-10-26 12:00:00,52.54,52.89,52.54,52.81,443257.0,46.45,46.7594,46.45,46.6887,443257.0
2018-10-26 12:30:00,52.8,53.14,52.77,52.94,419384.0,46.6798,46.9804,46.6533,46.8036,419384.0
2018-10-26 13:00:00,52.94,53.18,52.84,52.84,366307.0,46.8036,47.0158,46.7152,46.7152,366307.0
2018-10-26 13:30:00,52.84,52.92,52.64,52.84,275006.0,46.7152,46.7859,46.5384,46.7152,275006.0
2018-10-26 14:00:00,52.83,52.89,52.54,52.74,270528.0,46.7063,46.7594,46.45,46.6268,270528.0
2018-10-26 14:30:00,52.73,52.83,52.39,52.43,325865.0,46.6179,46.7063,46.3173,46.3527,325865.0
2018-10-26 15:00:00,52.44,52.69,52.32,52.62,512032.0,46.3616,46.5826,46.2555,46.5207,512032.0
2018-10-26 15:30:00,52.62,52.82,52.44,52.51,1165577.0,46.5207,46.6975,46.3616,46.4234,1165577.0
2018-10-29 09:30:00,52.5,52.58,52.07,52.29,522952.0,46.4146,46.4853,46.0344,46.2289,522952.0
2018-10-29 10:00:00,52.29,52.49,52.29,52.39,552450.0,46.2289,46.4058,46.2289,46.3173,552450.0
2018-10-29 10:30:00,52.38,52.42,52.17,52.23,658133.0,46.3085,46.3439,46.1229,46.1759,658133.0
2018-10-29 11:00:00,52.23,52.28,51.95,52.05,892674.0,46.1759,46.2201,45.9284,46.0168,892674.0
2018-10-29 11:30:00,52.06,52.18,52.0,52.02,341634.0,46.0256,46.1317,45.9726,45.9902,341634.0
2018-10-29 12:00:00,52.02,52.03,51.59,51.67,470307.0,45.9902,45.9991,45.6101,45.6808,470307.0
2018-10-29 12:30:00,51.67,51.9,51.58,51.77,396230.0,45.6808,45.8841,45.6012,45.7692,396230.0
2018-10-29 13:00:00,51.77,51.97,51.77,51.83,142652.0,45.7692,45.946,45.7692,45.8223,142652.0
2018-10-29 13:30:00,51.85,52.06,51.83,51.92,205567.0,45.8399,46.0256,45.8223,45.9018,205567.0
2018-10-29 14:00:00,51.91,51.93,51.45,51.45,502919.0,45.893,45.9107,45.4863,45.4863,502919.0
2018-10-29 14:30:00,51.45,51.47,51.19,51.22,284642.0,45.4863,45.504,45.2564,45.283,284642.0
2018-10-29 15:00:00,51.23,51.23,50.84,50.89,689039.0,45.2918,45.2918,44.947,44.9912,689039.0
2018-10-29 15:30:00,50.88,51.1,50.45,51.07,1232910.0,44.9824,45.1769,44.6022,45.1504,1232910.0
2018-10-30 09:30:00,51.27,51.65,50.99,51.56,826998.0,45.3272,45.6631,45.0796,45.5836,826998.0
2018-10-30 10:00:00,51.57,51.64,51.38,51.4,687426.0,45.5924,45.6543,45.4244,45.4421,687426.0
2018-10-30 10:30:00,51.41,51.48,51.14,51.24,462336.0,45.4509,45.5128,45.2122,45.3006,462336.0
2018-10-30 11:00:00,51.25,51.44,51.17,51.41,428262.0,45.3095,45.4775,45.2388,45.4509,428262.0
2018-10-30 11:30:00,51.41,51.62,51.39,51.44,423552.0,45.4509,45.6366,45.4333,45.4775,423552.0
2018-10-30 12:00:00,51.46,51.59,51.43,51.56,444523.0,45.4951,45.6101,45.4686,45.5836,444523.0
2018-10-30 12:30:00,51.56,51.62,51.38,51.38,302872.0,45.5836,45.6366,45.4244,45.4244,302872.0
2018-10-30 13:00:00,51.37,51.43,51.23,51.24,268713.0,45.4156,45.4686,45.2918,45.3006,268713.0
2018-10-30 13:30:00,51.22,51.44,51.15,51.41,250225.0,45.283,45.4775,45.2211,45.4509,250225.0
2018-10-30 14:00:00,51.41,51.45,51.23,51.32,262271.0,45.4509,45.4863,45.2918,45.3714,262271.0
2018-10-30 14:30:00,51.32,51.63,51.26,51.57,420165.0,45.3714,45.6454,45.3183,45.5924,420165.0
2018-10-30 15:00:00,51.58,51.76,51.46,51.7,403706.0,45.6012,45.7604,45.4951,45.7073,403706.0
2018-10-30 15:30:00,51.71,51.9,51.64,51.9,547744.0,45.7162,45.8841,45.6543,45.8841,547744.0
2018-10-31 09:30:00,52.91,53.23,52.85,53.18,652082.0,46.7771,47.06,46.724,47.0158,652082.0
2018-10-31 10:00:00,53.19,53.23,52.94,53.07,494217.0,47.0246,47.06,46.8036,46.9185,494217.0
2018-10-31 10:30:00,53.06,53.22,52.95,52.98,516747.0,46.9097,47.0511,46.8124,46.839,516747.0
2018-10-31 11:00:00,53.0,53.11,52.85,53.07,448369.0,46.8566,46.9539,46.724,46.9185,448369.0
2018-10-31 11:30:00,53.07,53.16,52.97,53.15,341552.0,46.9185,46.9981,46.8301,46.9893,341552.0
2018-10-31 12:00:00,53.15,53.17,52.91,53.07,368664.0,46.9893,47.0069,46.7771,46.9185,368664.0
2018-10-31 12:30:00,53.07,53.24,53.04,53.2,240472.0,46.9185,47.0688,46.892,47.0335,240472.0
2018-10-31 13:00:00,53.2,53.31,53.15,53.22,195967.0,47.0335,47.1307,46.9893,47.0511,195967.0
2018-10-31 13:30:00,53.22,53.38,53.16,53.35,192805.0,47.0511,47.1926,46.9981,47.1661,192805.0
2018-10-31 14:00:00,53.35,53.53,53.3,53.51,335659.0,47.1661,47.3252,47.1219,47.3075,335659.0
2018-10-31 14:30:00,53.52,53.54,53.41,53.52,354034.0,47.3164,47.3341,47.2191,47.3164,354034.0
2018-10-31 15:00:00,53.52,53.62,53.43,53.52,647132.0,47.3164,47.4048,47.2368,47.3164,647132.0
2018-10-31 15:30:00,53.5,53.53,53.25,53.26,960873.0,47.2987,47.3252,47.0777,47.0865,960873.0
2018-11-01 09:30:00,54.31,54.4,53.85,53.96,721909.0,48.0148,48.0944,47.6081,47.7054,721909.0
2018-11-01 10:00:00,53.95,54.49,53.79,54.48,1020757.0,47.6965,48.1739,47.5551,48.1651,1020757.0
2018-11-01 10:30:00,54.48,55.07,54.46,55.07,703550.0,48.1651,48.6867,48.1474,48.6867,703550.0
2018-11-01 11:00:00,55.07,55.51,54.95,55.45,669591.0,48.6867,49.0757,48.5806,49.0227,669591.0
2018-11-01 11:30:00,55.45,55.72,55.42,55.55,670895.0,49.0227,49.2614,48.9961,49.1111,670895.0
2018-11-01 12:00:00,55.55,55.68,55.45,55.58,542350.0,49.1111,49.226,49.0227,49.1376,542350.0
2018-11-01 12:30:00,55.57,56.08,55.56,56.07,937965.0,49.1287,49.5796,49.1199,49.5708,937965.0
2018-11-01 13:00:00,56.07,56.11,55.72,56.11,564828.0,49.5708,49.6062,49.2614,49.6062,564828.0
2018-11-01 13:30:00,56.11,56.13,55.8,55.85,431870.0,49.6062,49.6238,49.3321,49.3763,431870.0
2018-11-01 14:00:00,55.86,55.97,55.76,55.96,284264.0,49.3851,49.4824,49.2967,49.4735,284264.0
2018-11-01 14:30:00,55.96,55.97,55.89,55.91,345393.0,49.4735,49.4824,49.4117,49.4293,345393.0
2018-11-01 15:00:00,55.92,55.95,55.8,55.95,205079.0,49.4382,49.4647,49.3321,49.4647,205079.0
2018-11-01 15:30:00,55.94,56.06,55.88,55.99,521441.0,49.4559,49.562,49.4028,49.5001,521441.0
2018-11-02 09:30:00,57.15,57.42,56.52,56.94,1731934.0,50.5256,50.7643,49.9686,50.3399,1731934.0
2018-11-02 10:00:00,56.95,57.03,56.54,56.54,1334433.0,50.3488,50.4195,49.9863,49.9863,1334433.0
2018-11-02 10:30:00,56.54,56.59,56.26,56.57,828173.0,49.9863,50.0305,49.7388,50.0128,828173.0
2018-11-02 11:00:00,56.59,56.63,56.17,56.29,476426.0,50.0305,50.0659,49.6592,49.7653,476426.0
2018-11-02 11:30:00,56.29,56.42,56.19,56.41,429894.0,49.7653,49.8802,49.6769,49.8714,429894.0
2018-11-02 12:00:00,56.41,56.45,56.07,56.12,354331.0,49.8714,49.9067,49.5708,49.615,354331.0
2018-11-02 12:30:00,56.13,56.16,55.44,55.61,975955.0,49.6238,49.6504,49.0138,49.1641,975955.0
2018-11-02 13:00:00,55.61,55.8,55.41,55.76,259090.0,49.1641,49.3321,48.9873,49.2967,259090.0
2018-11-02 13:30:00,55.75,55.92,55.64,55.78,178280.0,49.2879,49.4382,49.1906,49.3144,178280.0
2018-11-02 14:00:00,55.78,56.39,55.48,56.34,984326.0,49.3144,49.8537,49.0492,49.8095,984326.0
2018-11-02 14:30:00,56.34,56.36,56.01,56.2,390136.0,49.8095,49.8272,49.5177,49.6857,390136.0
2018-11-02 15:00:00,56.19,56.35,55.98,56.22,367234.0,49.6769,49.8183,49.4912,49.7034,367234.0
2018-11-02 15:30:00,56.22,56.31,56.05,56.09,657892.0,49.7034,49.783,49.5531,49.5885,657892.0
2018-11-05 09:30:00,55.77,56.2,55.75,55.94,1033291.0,49.3056,49.6857,49.2879,49.4559,1033291.0
2018-11-05 10:00:00,55.95,55.99,55.7,55.89,801033.0,49.4647,49.5001,49.2437,49.4117,801033.0
2018-11-05 10:30:00,55.9,56.06,55.81,56.05,606454.0,49.4205,49.562,49.3409,49.5531,606454.0
2018-11-05 11:00:00,56.04,56.18,55.76,55.8,872160.0,49.5443,49.668,49.2967,49.3321,872160.0
2018-11-05 11:30:00,55.8,55.81,55.63,55.73,546879.0,49.3321,49.3409,49.1818,49.2702,546879.0
2018-11-05 12:00:00,55.74,55.8,55.63,55.73,341382.0,49.279,49.3321,49.1818,49.2702,341382.0
2018-11-05 12:30:00,55.73,55.76,55.66,55.76,269215.0,49.2702,49.2967,49.2083,49.2967,269215.0
2018-11-05 13:00:00,55.76,55.81,55.71,55.75,219077.0,49.2967,49.3409,49.2525,49.2879,219077.0
2018-11-05 13:30:00,55.75,55.92,55.72,55.87,462765.0,49.2879,49.4382,49.2614,49.394,462765.0
2018-11-05 14:00:00,55.87,56.02,55.85,56.0,373771.0,49.394,49.5266,49.3763,49.5089,373771.0
2018-11-05 14:30:00,56.0,56.08,55.93,56.02,222620.0,49.5089,49.5796,49.447,49.5266,222620.0
2018-11-05 15:00:00,56.01,56.01,55.81,55.9,624811.0,49.5177,49.5177,49.3409,49.4205,624811.0
2018-11-05 15:30:00,55.9,55.97,55.85,55.91,573429.0,49.4205,49.4824,49.3763,49.4293,573429.0
2018-11-06 09:30:00,55.73,56.16,55.68,56.13,1287560.0,49.2702,49.6504,49.226,49.6238,1287560.0
2018-11-06 10:00:00,56.13,56.18,56.03,56.12,265882.0,49.6238,49.668,49.5354,49.615,265882.0
2018-11-06 10:30:00,56.12,56.14,55.9,55.98,167817.0,49.615,49.6327,49.4205,49.4912,167817.0
2018-11-06 11:00:00,56.0,56.09,55.88,55.95,203176.0,49.5089,49.5885,49.4028,49.4647,203176.0
2018-11-06 11:30:00,55.94,55.98,55.88,55.96,360599.0,49.4559,49.4912,49.4028,49.4735,360599.0
2018-11-06 12:00:00,55.97,56.07,55.95,56.04,170917.0,49.4824,49.5708,49.4647,49.5443,170917.0
2018-11-06 12:30:00,56.04,56.06,55.93,55.95,455585.0,49.5443,49.562,49.447,49.4647,455585.0
2018-11-06 13:00:00,55.95,55.98,55.84,55.85,219101.0,49.4647,49.4912,49.3675,49.3763,219101.0
2018-11-06 13:30:00,55.84,55.95,55.83,55.89,200443.0,49.3675,49.4647,49.3586,49.4117,200443.0
2018-11-06 14:00:00,55.89,55.89,55.64,55.65,302030.0,49.4117,49.4117,49.1906,49.1995,302030.0
2018-11-06 14:30:00,55.65,55.72,55.61,55.65,332164.0,49.1995,49.2614,49.1641,49.1995,332164.0
2018-11-06 15:00:00,55.65,55.76,55.61,55.74,224392.0,49.1995,49.2967,49.1641,49.279,224392.0
2018-11-06 15:30:00,55.75,55.9,55.65,55.87,751913.0,49.2879,49.4205,49.1995,49.394,751913.0
2018-11-07 09:30:00,56.75,56.82,56.42,56.43,1074508.0,50.172,50.2339,49.8802,49.8891,1074508.0
2018-11-07 10:00:00,56.43,56.6,56.39,56.59,643526.0,49.8891,50.0394,49.8537,50.0305,643526.0
2018-11-07 10:30:00,56.58,56.75,56.58,56.65,541892.0,50.0217,50.172,50.0217,50.0836,541892.0
2018-11-07 11:00:00,56.65,56.77,56.6,56.66,560869.0,50.0836,50.1897,50.0394,50.0924,560869.0
2018-11-07 11:30:00,56.66,56.88,56.62,56.87,248972.0,50.0924,50.2869,50.057,50.2781,248972.0
2018-11-07 12:00:00,56.87,56.89,56.74,56.78,47536.0,50.2781,50.2957,50.1631,50.1985,47536.0
2018-11-07 12:30:00,56.77,56.98,56.77,56.95,166969.0,50.1897,50.3753,50.1897,50.3488,166969.0
2018-11-07 13:00:00,56.95,57.01,56.93,56.97,183905.0,50.3488,50.4018,50.3311,50.3665,183905.0
2018-11-07 13:30:00,56.98,56.98,56.86,56.92,54193.0,50.3753,50.3753,50.2692,50.3223,54193.0
2018-11-07 14:00:00,56.92,57.06,56.92,57.06,146372.0,50.3223,50.446,50.3223,50.446,146372.0
2018-11-07 14:30:00,57.07,57.15,57.05,57.14,134517.0,50.4549,50.5256,50.4372,50.5168,134517.0
2018-11-07 15:00:00,57.15,57.26,57.15,57.2,210408.0,50.5256,50.6229,50.5256,50.5698,210408.0
2018-11-07 15:30:00,57.19,57.28,57.07,57.2,520346.0,50.561,50.6405,50.4549,50.5698,520346.0
2018-11-08 09:30:00,56.24,56.44,56.01,56.3,853423.0,49.7211,49.8979,49.5177,49.7741,853423.0
2018-11-08 10:00:00,56.29,56.29,55.97,56.03,335865.0,49.7653,49.7653,49.4824,49.5354,335865.0
2018-11-08 10:30:00,56.03,56.09,55.98,56.05,344862.0,49.5354,49.5885,49.4912,49.5531,344862.0
2018-11-08 11:00:00,56.05,56.08,55.86,55.91,398985.0,49.5531,49.5796,49.3851,49.4293,398985.0
2018-11-08 11:30:00,55.91,56.02,55.82,55.83,359343.0,49.4293,49.5266,49.3498,49.3586,359343.0
2018-11-08 12:00:00,55.83,55.85,55.7,55.71,354723.0,49.3586,49.3763,49.2437,49.2525,354723.0
2018-11-08 12:30:00,55.71,55.74,55.59,55.66,428336.0,49.2525,49.279,49.1464,49.2083,428336.0
2018-11-08 13:00:00,55.66,55.69,55.62,55.62,337862.0,49.2083,49.2348,49.173,49.173,337862.0
2018-11-08 13:30:00,55.62,55.65,55.52,55.65,372264.0,49.173,49.1995,49.0845,49.1995,372264.0
2018-11-08 14:00:00,55.65,55.73,55.4,55.41,500203.0,49.1995,49.2702,48.9785,48.9873,500203.0
2018-11-08 14:30:00,55.42,55.42,55.16,55.26,502506.0,48.9961,48.9961,48.7663,48.8547,502506.0
2018-11-08 15:00:00,55.26,55.48,55.2,55.4,660620.0,48.8547,49.0492,48.8016,48.9785,660620.0
2018-11-08 15:30:00,55.4,55.54,55.33,55.5,776876.0,48.9785,49.1022,48.9166,49.0669,776876.0
2018-11-09 09:30:00,54.27,54.27,53.86,54.08,1583561.0,47.9794,47.9794,47.617,47.8115,1583561.0
2018-11-09 10:00:00,54.07,54.17,53.75,53.9,660420.0,47.8026,47.891,47.5197,47.6523,660420.0
2018-11-09 10:30:00,53.9,54.09,53.88,54.03,249826.0,47.6523,47.8203,47.6346,47.7673,249826.0
2018-11-09 11:00:00,54.04,54.1,53.83,54.01,433782.0,47.7761,47.8291,47.5904,47.7496,433782.0
2018-11-09 11:30:00,54.01,54.07,53.8,53.8,266700.0,47.7496,47.8026,47.5639,47.5639,266700.0
2018-11-09 12:00:00,53.8,53.83,53.63,53.64,653010.0,47.5639,47.5904,47.4136,47.4225,653010.0
2018-11-09 12:30:00,53.64,53.8,53.62,53.72,499112.0,47.4225,47.5639,47.4048,47.4932,499112.0
2018-11-09 13:00:00,53.72,53.75,53.55,53.57,461822.0,47.4932,47.5197,47.3429,47.3606,461822.0
2018-11-09 13:30:00,53.57,53.57,53.49,53.52,441715.0,47.3606,47.3606,47.2898,47.3164,441715.0
2018-11-09 14:00:00,53.51,53.6,53.4,53.51,434204.0,47.3075,47.3871,47.2103,47.3075,434204.0
2018-11-09 14:30:00,53.5,53.88,53.49,53.79,586288.0,47.2987,47.6346,47.2898,47.5551,586288.0
2018-11-09 15:00:00,53.8,53.99,53.75,53.94,461276.0,47.5639,47.7319,47.5197,47.6877,461276.0
2018-11-09 15:30:00,53.94,54.09,53.92,53.94,920595.0,47.6877,47.8203,47.67,47.6877,920595.0
2018-11-12 09:30:00,53.91,53.94,53.5,53.5,560432.0,47.6612,47.6877,47.2987,47.2987,560432.0
2018-11-12 10:00:00,53.49,53.51,53.29,53.43,568641.0,47.2898,47.3075,47.113,47.2368,568641.0
2018-11-12 10:30:00,53.43,53.43,53.08,53.11,591059.0,47.2368,47.2368,46.9274,46.9539,591059.0
2018-11-12 11:00:00,53.11,53.21,52.98,53.01,458277.0,46.9539,47.0423,46.839,46.8655,458277.0
2018-11-12 11:30:00,53.01,53.29,52.99,53.28,449677.0,46.8655,47.113,46.8478,47.1042,449677.0
2018-11-12 12:00:00,53.27,53.51,53.27,53.46,250225.0,47.0953,47.3075,47.0953,47.2633,250225.0
2018-11-12 12:30:00,53.46,53.51,53.35,53.42,238464.0,47.2633,47.3075,47.1661,47.228,238464.0
2018-11-12 13:00:00,53.43,53.44,53.28,53.37,112875.0,47.2368,47.2456,47.1042,47.1838,112875.0
2018-11-12 13:30:00,53.37,53.5,53.25,53.44,256727.0,47.1838,47.2987,47.0777,47.2456,256727.0
2018-11-12 14:00:00,53.47,53.63,53.42,53.47,127400.0,47.2722,47.4136,47.228,47.2722,127400.0
2018-11-12 14:30:00,53.47,53.55,53.35,53.35,143831.0,47.2722,47.3429,47.1661,47.1661,143831.0
2018-11-12 15:00:00,53.34,53.45,53.26,53.35,180708.0,47.1572,47.2545,47.0865,47.1661,180708.0
2018-11-12 15:30:00,53.35,53.41,53.16,53.26,329615.0,47.1661,47.2191,46.9981,47.0865,329615.0
2018-11-13 09:30:00,54.21,54.71,54.21,54.32,804418.0,47.9264,48.3684,47.9264,48.0236,804418.0
2018-11-13 10:00:00,54.33,54.49,54.14,54.15,650028.0,48.0325,48.1739,47.8645,47.8733,650028.0
2018-11-13 10:30:00,54.14,54.9,54.11,54.87,707423.0,47.8645,48.5364,47.838,48.5099,707423.0
2018-11-13 11:00:00,54.87,55.31,54.84,55.16,993111.0,48.5099,48.8989,48.4834,48.7663,993111.0
2018-11-13 11:30:00,55.16,55.24,55.04,55.2,641757.0,48.7663,48.837,48.6602,48.8016,641757.0
2018-11-13 12:00:00,55.2,55.27,54.99,55.16,556670.0,48.8016,48.8635,48.616,48.7663,556670.0
2018-11-13 12:30:00,55.16,55.17,54.85,54.92,535146.0,48.7663,48.7751,48.4922,48.5541,535146.0
2018-11-13 13:00:00,54.92,55.04,54.86,54.9,383156.0,48.5541,48.6602,48.501,48.5364,383156.0
2018-11-13 13:30:00,54.91,55.1,54.85,54.91,405400.0,48.5453,48.7132,48.4922,48.5453,405400.0
2018-11-13 14:00:00,54.9,54.92,54.63,54.75,521694.0,48.5364,48.5541,48.2977,48.4038,521694.0
2018-11-13 14:30:00,54.75,54.82,54.56,54.63,382686.0,48.4038,48.4657,48.2358,48.2977,382686.0
2018-11-13 15:00:00,54.62,54.8,54.45,54.47,620968.0,48.2889,48.448,48.1386,48.1563,620968.0
2018-11-13 15:30:00,54.47,54.61,54.38,54.56,913241.0,48.1563,48.28,48.0767,48.2358,913241.0
2018-11-14 09:30:00,55.25,55.56,55.2,55.44,1417009.0,48.8458,49.1199,48.8016,49.0138,1417009.0
2018-11-14 10:00:00,55.44,55.5,55.02,55.17,1200326.0,49.0138,49.0669,48.6425,48.7751,1200326.0
2018-11-14 10:30:00,55.17,55.29,54.95,55.07,629930.0,48.7751,48.8812,48.5806,48.6867,629930.0
2018-11-14 11:00:00,55.06,55.07,54.89,55.03,443128.0,48.6779,48.6867,48.5276,48.6513,443128.0
2018-11-14 11:30:00,55.03,55.08,54.79,55.03,438335.0,48.6513,48.6955,48.4392,48.6513,438335.0
2018-11-14 12:00:00,55.03,55.16,54.89,55.13,298769.0,48.6513,48.7663,48.5276,48.7398,298769.0
2018-11-14 12:30:00,55.12,55.12,54.83,54.87,555390.0,48.7309,48.7309,48.4745,48.5099,555390.0
2018-11-14 13:00:00,54.86,55.05,54.82,54.98,641399.0,48.501,48.669,48.4657,48.6071,641399.0
2018-11-14 13:30:00,54.97,55.02,54.71,54.85,353678.0,48.5983,48.6425,48.3684,48.4922,353678.0
2018-11-14 14:00:00,54.85,55.01,54.59,54.86,536272.0,48.4922,48.6337,48.2623,48.501,536272.0
2018-11-14 14:30:00,54.85,55.27,54.81,55.25,618838.0,48.4922,48.8635,48.4568,48.8458,618838.0
2018-11-14 15:00:00,55.25,55.47,55.2,55.31,545735.0,48.8458,49.0403,48.8016,48.8989,545735.0
2018-11-14 15:30:00,55.3,55.33,55.0,55.08,780966.0,48.89,48.9166,48.6248,48.6955,780966.0
2018-11-15 09:30:00,55.26,55.76,55.19,55.6,1431263.0,48.8547,49.2967,48.7928,49.1553,1431263.0
2018-11-15 10:00:00,55.59,55.74,55.51,55.53,855191.0,49.1464,49.279,49.0757,49.0934,855191.0
2018-11-15 10:30:00,55.52,55.52,55.21,55.35,917718.0,49.0845,49.0845,48.8105,48.9342,917718.0
2018-11-15 11:00:00,55.35,55.81,55.29,55.77,768540.0,48.9342,49.3409,48.8812,49.3056,768540.0
2018-11-15 11:30:00,55.77,56.03,55.73,55.98,673865.0,49.3056,49.5354,49.2702,49.4912,673865.0
2018-11-15 12:00:00,55.98,56.04,55.82,56.01,431742.0,49.4912,49.5443,49.3498,49.5177,431742.0
2018-11-15 12:30:00,56.01,56.04,55.74,55.82,286443.0,49.5177,49.5443,49.279,49.3498,286443.0
2018-11-15 13:00:00,55.83,56.49,55.7,56.49,817568.0,49.3586,49.9421,49.2437,49.9421,817568.0
2018-11-15 13:30:00,56.49,56.85,56.19,56.47,969726.0,49.9421,50.2604,49.6769,49.9244,969726.0
2018-11-15 14:00:00,56.49,56.7,56.38,56.68,367845.0,49.9421,50.1278,49.8449,50.1101,367845.0
2018-11-15 14:30:00,56.68,56.78,56.54,56.56,455183.0,50.1101,50.1985,49.9863,50.004,455183.0
2018-11-15 15:00:00,56.56,56.58,55.96,56.02,1220535.0,50.004,50.0217,49.4735,49.5266,1220535.0
2018-11-15 15:30:00,56.01,56.41,56.01,56.4,606154.0,49.5177,49.8714,49.5177,49.8625,606154.0
2018-11-16 09:30:00,55.98,56.11,55.71,56.1,747074.0,49.4912,49.6062,49.2525,49.5973,747074.0
2018-11-16 10:00:00,56.09,56.27,56.04,56.21,450430.0,49.5885,49.7476,49.5443,49.6946,450430.0
2018-11-16 10:30:00,56.22,56.33,55.97,55.98,438703.0,49.7034,49.8007,49.4824,49.4912,438703.0
2018-11-16 11:00:00,55.99,56.07,55.89,55.98,337771.0,49.5001,49.5708,49.4117,49.4912,337771.0
2018-11-16 11:30:00,55.98,56.01,55.81,55.88,434123.0,49.4912,49.5177,49.3409,49.4028,434123.0
2018-11-16 12:00:00,55.89,55.97,55.78,55.85,314344.0,49.4117,49.4824,49.3144,49.3763,314344.0
2018-11-16 12:30:00,55.84,56.81,55.55,56.61,1590088.0,49.3675,50.225,49.1111,50.0482,1590088.0
2018-11-16 13:00:00,56.61,56.67,56.26,56.31,474320.0,50.0482,50.1012,49.7388,49.783,474320.0
2018-11-16 13:30:00,56.31,56.36,56.15,56.23,472583.0,49.783,49.8272,49.6415,49.7122,472583.0
2018-11-16 14:00:00,56.22,56.44,56.22,56.43,237404.0,49.7034,49.8979,49.7034,49.8891,237404.0
2018-11-16 14:30:00,56.44,56.51,56.38,56.49,128873.0,49.8979,49.9598,49.8449,49.9421,128873.0
2018-11-16 15:00:00,56.5,56.64,56.45,56.57,337446.0,49.951,50.0747,49.9067,50.0128,337446.0
2018-11-16 15:30:00,56.57,56.62,56.36,56.39,582214.0,50.0128,50.057,49.8272,49.8537,582214.0
2018-11-19 09:30:00,55.97,56.03,55.54,55.63,519214.0,49.4824,49.5354,49.1022,49.1818,519214.0
2018-11-19 10:00:00,55.63,55.63,55.35,55.47,430928.0,49.1818,49.1818,48.9342,49.0403,430928.0
2018-11-19 10:30:00,55.47,55.78,55.36,55.77,240625.0,49.0403,49.3144,48.9431,49.3056,240625.0
2018-11-19 11:00:00,55.76,55.82,55.47,55.55,265059.0,49.2967,49.3498,49.0403,49.1111,265059.0
2018-11-19 11:30:00,55.54,55.55,55.16,55.27,302650.0,49.1022,49.1111,48.7663,48.8635,302650.0
2018-11-19 12:00:00,55.27,55.31,55.11,55.26,271405.0,48.8635,48.8989,48.7221,48.8547,271405.0
2018-11-19 12:30:00,55.25,55.42,55.15,55.38,270788.0,48.8458,48.9961,48.7574,48.9608,270788.0
2018-11-19 13:00:00,55.37,55.39,55.22,55.33,219072.0,48.9519,48.9696,48.8193,48.9166,219072.0
2018-11-19 13:30:00,55.32,55.47,55.19,55.26,238949.0,48.9077,49.0403,48.7928,48.8547,238949.0
2018-11-19 14:00:00,55.27,55.28,55.11,55.24,300525.0,48.8635,48.8724,48.7221,48.837,300525.0
2018-11-19 14:30:00,55.24,55.42,55.14,55.36,314823.0,48.837,48.9961,48.7486,48.9431,314823.0
2018-11-19 15:00:00,55.37,55.53,55.3,55.36,401187.0,48.9519,49.0934,48.89,48.9431,401187.0
2018-11-19 15:30:00,55.37,55.38,55.19,55.26,612415.0,48.9519,48.9608,48.7928,48.8547,612415.0
2018-11-20 09:30:00,54.23,54.4,53.94,54.17,1166465.0,47.9441,48.0944,47.6877,47.891,1166465.0
2018-11-20 10:00:00,54.15,54.23,53.83,54.09,869280.0,47.8733,47.9441,47.5904,47.8203,869280.0
2018-11-20 10:30:00,54.09,54.59,54.03,54.56,586311.0,47.8203,48.2623,47.7673,48.2358,586311.0
2018-11-20 11:00:00,54.56,54.67,54.28,54.29,610675.0,48.2358,48.3331,47.9883,47.9971,610675.0
2018-11-20 11:30:00,54.29,54.57,54.24,54.49,452449.0,47.9971,48.2447,47.9529,48.1739,452449.0
2018-11-20 12:00:00,54.5,54.64,54.34,54.5,359349.0,48.1828,48.3065,48.0413,48.1828,359349.0
2018-11-20 12:30:00,54.52,54.55,54.24,54.27,313956.0,48.2005,48.227,47.9529,47.9794,313956.0
2018-11-20 13:00:00,54.26,54.34,54.08,54.16,353101.0,47.9706,48.0413,47.8115,47.8822,353101.0
2018-11-20 13:30:00,54.15,54.24,54.01,54.01,367775.0,47.8733,47.9529,47.7496,47.7496,367775.0
2018-11-20 14:00:00,54.0,54.09,53.86,53.93,463903.0,47.7407,47.8203,47.617,47.6788,463903.0
2018-11-20 14:30:00,53.94,54.15,53.91,53.97,265939.0,47.6877,47.8733,47.6612,47.7142,265939.0
2018-11-20 15:00:00,53.96,54.16,53.8,54.11,483283.0,47.7054,47.8822,47.5639,47.838,483283.0
2018-11-20 15:30:00,54.11,54.22,54.04,54.16,550293.0,47.838,47.9352,47.7761,47.8822,550293.0
2018-11-21 09:30:00,55.41,55.77,55.38,55.68,810434.0,48.9873,49.3056,48.9608,49.226,810434.0
2018-11-21 10:00:00,55.7,55.83,55.61,55.81,590134.0,49.2437,49.3586,49.1641,49.3409,590134.0
2018-11-21 10:30:00,55.81,55.85,55.63,55.7,597666.0,49.3409,49.3763,49.1818,49.2437,597666.0
2018-11-21 11:00:00,55.7,55.96,55.66,55.89,399553.0,49.2437,49.4735,49.2083,49.4117,399553.0
2018-11-21 11:30:00,55.9,55.92,55.72,55.75,602497.0,49.4205,49.4382,49.2614,49.2879,602497.0
2018-11-21 12:00:00,55.76,55.77,55.52,55.61,342468.0,49.2967,49.3056,49.0845,49.1641,342468.0
2018-11-21 12:30:00,55.6,55.68,55.56,55.64,217558.0,49.1553,49.226,49.1199,49.1906,217558.0
2018-11-21 13:00:00,55.65,55.68,55.51,55.58,170366.0,49.1995,49.226,49.0757,49.1376,170366.0
2018-11-21 13:30:00,55.58,55.63,55.55,55.6,103568.0,49.1376,49.1818,49.1111,49.1553,103568.0
2018-11-21 14:00:00,55.6,55.6,55.31,55.37,2244404.0,49.1553,49.1553,48.8989,48.9519,2244404.0
2018-11-21 14:30:00,55.37,55.4,55.32,55.4,4245424.0,48.9519,48.9785,48.9077,48.9785,4245424.0
2018-11-21 15:00:00,55.4,55.71,55.4,55.69,4648791.0,48.9785,49.2525,48.9785,49.2348,4648791.0
2018-11-21 15:30:00,55.68,55.68,55.33,55.42,584390.0,49.226,49.226,48.9166,48.9961,584390.0
2018-11-23 09:30:00,54.59,54.91,54.59,54.85,813647.0,48.2623,48.5453,48.2623,48.4922,813647.0
2018-11-23 10:00:00,54.85,55.02,54.84,54.86,401264.0,48.4922,48.6425,48.4834,48.501,401264.0
2018-11-23 10:30:00,54.86,55.04,54.86,54.98,264021.0,48.501,48.6602,48.501,48.6071,264021.0
2018-11-23 11:00:00,54.98,55.1,54.92,54.97,213845.0,48.6071,48.7132,48.5541,48.5983,213845.0
2018-11-23 11:30:00,54.97,55.0,54.79,54.83,382879.0,48.5983,48.6248,48.4392,48.4745,382879.0
2018-11-23 12:00:00,54.82,54.93,54.82,54.85,273799.0,48.4657,48.5629,48.4657,48.4922,273799.0
2018-11-23 12:30:00,54.84,54.93,54.74,54.76,460217.0,48.4834,48.5629,48.395,48.4126,460217.0
2018-11-26 09:30:00,55.81,56.16,55.79,56.16,686230.0,49.3409,49.6504,49.3232,49.6504,686230.0
2018-11-26 10:00:00,56.16,56.16,55.88,55.97,520008.0,49.6504,49.6504,49.4028,49.4824,520008.0
2018-11-26 10:30:00,55.98,56.16,55.95,56.15,435708.0,49.4912,49.6504,49.4647,49.6415,435708.0
2018-11-26 11:00:00,56.16,56.17,56.03,56.04,215992.0,49.6504,49.6592,49.5354,49.5443,215992.0
2018-11-26 11:30:00,56.04,56.06,55.9,56.05,219054.0,49.5443,49.562,49.4205,49.5531,219054.0
2018-11-26 12:00:00,56.05,56.12,55.94,55.95,284249.0,49.5531,49.615,49.4559,49.4647,284249.0
2018-11-26 12:30:00,55.95,55.96,55.81,55.87,177161.0,49.4647,49.4735,49.3409,49.394,177161.0
2018-11-26 13:00:00,55.87,55.88,55.77,55.8,133041.0,49.394,49.4028,49.3056,49.3321,133041.0
2018-11-26 13:30:00,55.8,55.92,55.78,55.91,93047.0,49.3321,49.4382,49.3144,49.4293,93047.0
2018-11-26 14:00:00,55.91,56.06,55.88,56.02,132899.0,49.4293,49.562,49.4028,49.5266,132899.0
2018-11-26 14:30:00,56.03,56.13,55.98,56.06,161770.0,49.5354,49.6238,49.4912,49.562,161770.0
2018-11-26 15:00:00,56.07,56.25,55.95,55.96,325057.0,49.5708,49.7299,49.4647,49.4735,325057.0
2018-11-26 15:30:00,55.95,56.09,55.94,56.09,479559.0,49.4647,49.5885,49.4559,49.5885,479559.0
2018-11-27 09:30:00,55.63,55.81,55.42,55.78,591342.0,49.1818,49.3409,48.9961,49.3144,591342.0
2018-11-27 10:00:00,55.78,56.08,55.73,55.95,573181.0,49.3144,49.5796,49.2702,49.4647,573181.0
2018-11-27 10:30:00,55.95,56.1,55.87,56.05,359791.0,49.4647,49.5973,49.394,49.5531,359791.0
2018-11-27 11:00:00,56.05,56.17,56.03,56.14,282794.0,49.5531,49.6592,49.5354,49.6327,282794.0
2018-11-27 11:30:00,56.13,56.17,55.99,56.15,380416.0,49.6238,49.6592,49.5001,49.6415,380416.0
2018-11-27 12:00:00,56.15,56.21,55.91,55.93,337040.0,49.6415,49.6946,49.4293,49.447,337040.0
2018-11-27 12:30:00,55.93,56.1,55.91,55.95,209123.0,49.447,49.5973,49.4293,49.4647,209123.0
2018-11-27 13:00:00,55.95,56.14,55.73,55.95,580965.0,49.4647,49.6327,49.2702,49.4647,580965.0
2018-11-27 13:30:00,55.96,56.1,55.94,56.07,348294.0,49.4735,49.5973,49.4559,49.5708,348294.0
2018-11-27 14:00:00,56.08,56.22,56.07,56.19,102514.0,49.5796,49.7034,49.5708,49.6769,102514.0
2018-11-27 14:30:00,56.19,56.22,56.13,56.16,322893.0,49.6769,49.7034,49.6238,49.6504,322893.0
2018-11-27 15:00:00,56.16,56.18,56.04,56.06,259516.0,49.6504,49.668,49.5443,49.562,259516.0
2018-11-27 15:30:00,56.07,56.2,56.03,56.19,294162.0,49.5708,49.6857,49.5354,49.6769,294162.0
2018-11-28 09:30:00,56.8,56.93,56.62,56.69,665634.0,50.2162,50.3311,50.057,50.1189,665634.0
2018-11-28 10:00:00,56.68,56.74,56.45,56.45,544660.0,50.1101,50.1631,49.9067,49.9067,544660.0
2018-11-28 10:30:00,56.45,56.5,56.36,56.49,247755.0,49.9067,49.951,49.8272,49.9421,247755.0
2018-11-28 11:00:00,56.48,56.62,56.47,56.57,372018.0,49.9333,50.057,49.9244,50.0128,372018.0
2018-11-28 11:30:00,56.56,56.63,56.48,56.54,316743.0,50.004,50.0659,49.9333,49.9863,316743.0
2018-11-28 12:00:00,56.55,57.35,56.55,57.3,1766139.0,49.9952,50.7024,49.9952,50.6582,1766139.0
2018-11-28 12:30:00,57.31,57.44,57.19,57.26,647599.0,50.6671,50.782,50.561,50.6229,647599.0
2018-11-28 13:00:00,57.26,57.43,57.14,57.37,415578.0,50.6229,50.7732,50.5168,50.7201,415578.0
2018-11-28 13:30:00,57.37,57.6,57.36,57.57,502183.0,50.7201,50.9234,50.7113,50.8969,502183.0
2018-11-28 14:00:00,57.58,57.64,57.49,57.55,678711.0,50.9058,50.9588,50.8262,50.8792,678711.0
2018-11-28 14:30:00,57.56,57.63,57.49,57.49,615503.0,50.8881,50.95,50.8262,50.8262,615503.0
2018-11-28 15:00:00,57.48,57.55,57.4,57.55,613897.0,50.8174,50.8792,50.7466,50.8792,613897.0
2018-11-28 15:30:00,57.54,57.75,57.49,57.69,959360.0,50.8704,51.0561,50.8262,51.003,959360.0
2018-11-29 09:30:00,56.84,56.96,56.56,56.63,1304560.0,50.2515,50.3576,50.004,50.0659,1304560.0
2018-11-29 10:00:00,56.63,56.66,56.28,56.3,715971.0,50.0659,50.0924,49.7565,49.7741,715971.0
2018-11-29 10:30:00,56.31,56.84,56.15,56.29,1089364.0,49.783,50.2515,49.6415,49.7653,1089364.0
2018-11-29 11:00:00,56.29,56.74,56.23,56.73,1134752.0,49.7653,50.1631,49.7122,50.1543,1134752.0
2018-11-29 11:30:00,56.74,56.83,56.59,56.6,519007.0,50.1631,50.2427,50.0305,50.0394,519007.0
2018-11-29 12:00:00,56.6,56.6,56.47,56.57,255675.0,50.0394,50.0394,49.9244,50.0128,255675.0
2018-11-29 12:30:00,56.6,56.75,56.56,56.72,145656.0,50.0394,50.172,50.004,50.1454,145656.0
2018-11-29 13:00:00,56.72,56.73,56.54,56.66,173566.0,50.1454,50.1543,49.9863,50.0924,173566.0
2018-11-29 13:30:00,56.66,56.81,56.65,56.73,130301.0,50.0924,50.225,50.0836,50.1543,130301.0
2018-11-29 14:00:00,56.71,56.91,56.7,56.85,162767.0,50.1366,50.3134,50.1278,50.2604,162767.0
2018-11-29 14:30:00,56.84,56.94,56.81,56.91,314643.0,50.2515,50.3399,50.225,50.3134,314643.0
2018-11-29 15:00:00,56.92,56.94,56.79,56.82,207717.0,50.3223,50.3399,50.2073,50.2339,207717.0
2018-11-29 15:30:00,56.82,56.82,56.54,56.55,553087.0,50.2339,50.2339,49.9863,49.9952,553087.0
2018-11-30 09:30:00,56.84,56.86,56.51,56.78,767738.0,50.2515,50.2692,49.9598,50.1985,767738.0
2018-11-30 10:00:00,56.78,56.93,56.7,56.79,541016.0,50.1985,50.3311,50.1278,50.2073,541016.0
2018-11-30 10:30:00,56.79,56.97,56.78,56.93,409314.0,50.2073,50.3665,50.1985,50.3311,409314.0
2018-11-30 11:00:00,56.93,56.95,56.83,56.86,277900.0,50.3311,50.3488,50.2427,50.2692,277900.0
2018-11-30 11:30:00,56.86,57.08,56.8,57.02,288241.0,50.2692,50.4637,50.2162,50.4107,288241.0
2018-11-30 12:00:00,57.03,57.15,56.98,56.99,396085.0,50.4195,50.5256,50.3753,50.3842,396085.0
2018-11-30 12:30:00,56.99,57.0,56.83,56.84,355843.0,50.3842,50.393,50.2427,50.2515,355843.0
2018-11-30 13:00:00,56.84,56.91,56.79,56.91,239170.0,50.2515,50.3134,50.2073,50.3134,239170.0
2018-11-30 13:30:00,56.91,57.18,56.75,57.18,427845.0,50.3134,50.5521,50.172,50.5521,427845.0
2018-11-30 14:00:00,57.19,57.22,57.12,57.16,212059.0,50.561,50.5875,50.4991,50.5344,212059.0
2018-11-30 14:30:00,57.16,57.25,57.14,57.18,380128.0,50.5344,50.614,50.5168,50.5521,380128.0
2018-11-30 15:00:00,57.18,57.42,57.17,57.35,457313.0,50.5521,50.7643,50.5433,50.7024,457313.0
2018-11-30 15:30:00,57.36,57.48,57.19,57.46,1096179.0,50.7113,50.8174,50.561,50.7997,1096179.0
2018-12-03 09:30:00,59.09,59.16,58.52,58.6,1508832.0,52.2407,52.3026,51.7368,51.8075,1508832.0
2018-12-03 10:00:00,58.6,58.79,58.55,58.74,1619016.0,51.8075,51.9755,51.7633,51.9313,1619016.0
2018-12-03 10:30:00,58.74,58.78,58.48,58.53,791468.0,51.9313,51.9667,51.7014,51.7456,791468.0
2018-12-03 11:00:00,58.54,58.61,58.46,58.56,522700.0,51.7545,51.8164,51.6838,51.7722,522700.0
2018-12-03 11:30:00,58.56,58.58,58.3,58.37,1023211.0,51.7722,51.7899,51.5423,51.6042,1023211.0
2018-12-03 12:00:00,58.37,58.6,58.37,58.55,668501.0,51.6042,51.8075,51.6042,51.7633,668501.0
2018-12-03 12:30:00,58.55,58.58,58.46,58.5,561086.0,51.7633,51.7899,51.6838,51.7191,561086.0
2018-12-03 13:00:00,58.5,58.7,58.5,58.67,408200.0,51.7191,51.8959,51.7191,51.8694,408200.0
2018-12-03 13:30:00,58.67,58.67,58.52,58.58,400713.0,51.8694,51.8694,51.7368,51.7899,400713.0
2018-12-03 14:00:00,58.58,58.68,58.44,58.66,464568.0,51.7899,51.8783,51.6661,51.8606,464568.0
2018-12-03 14:30:00,58.66,58.69,58.59,58.66,385507.0,51.8606,51.8871,51.7987,51.8606,385507.0
2018-12-03 15:00:00,58.65,58.75,58.59,58.65,422965.0,51.8517,51.9401,51.7987,51.8517,422965.0
2018-12-03 15:30:00,58.65,58.74,58.51,58.54,1014799.0,51.8517,51.9313,51.728,51.7545,1014799.0
2018-12-04 09:30:00,58.7,58.89,58.37,58.46,820091.0,51.8959,52.0639,51.6042,51.6838,820091.0
2018-12-04 10:00:00,58.45,58.53,58.34,58.46,593822.0,51.6749,51.7456,51.5777,51.6838,593822.0
2018-12-04 10:30:00,58.45,58.47,58.31,58.33,531956.0,51.6749,51.6926,51.5511,51.5688,531956.0
2018-12-04 11:00:00,58.32,58.4,58.25,58.28,275820.0,51.56,51.6307,51.4981,51.5246,275820.0
2018-12-04 11:30:00,58.28,58.32,58.16,58.16,360537.0,51.5246,51.56,51.4185,51.4185,360537.0
2018-12-04 12:00:00,58.16,58.18,57.49,57.49,768732.0,51.4185,51.4362,50.8262,50.8262,768732.0
2018-12-04 12:30:00,57.48,57.8,57.29,57.57,769536.0,50.8174,51.1003,50.6494,50.8969,769536.0
2018-12-04 13:00:00,57.56,57.68,57.27,57.35,678955.0,50.8881,50.9942,50.6317,50.7024,678955.0
2018-12-04 13:30:00,57.35,57.53,57.14,57.47,710901.0,50.7024,50.8616,50.5168,50.8085,710901.0
2018-12-04 14:00:00,57.46,57.63,57.34,57.35,378645.0,50.7997,50.95,50.6936,50.7024,378645.0
2018-12-04 14:30:00,57.36,57.69,57.36,57.51,677981.0,50.7113,51.003,50.7113,50.8439,677981.0
2018-12-04 15:00:00,57.51,57.55,57.34,57.36,553282.0,50.8439,50.8792,50.6936,50.7113,553282.0
2018-12-04 15:30:00,57.36,57.47,57.26,57.42,2016015.0,50.7113,50.8085,50.6229,50.7643,2016015.0
2018-12-06 09:30:00,55.39,55.66,55.18,55.36,1109650.0,48.9696,49.2083,48.784,48.9431,1109650.0
2018-12-06 10:00:00,55.35,55.78,55.32,55.7,1022966.0,48.9342,49.3144,48.9077,49.2437,1022966.0
2018-12-06 10:30:00,55.71,55.75,55.53,55.57,807062.0,49.2525,49.2879,49.0934,49.1287,807062.0
2018-12-06 11:00:00,55.56,55.61,55.15,55.16,1703039.0,49.1199,49.1641,48.7574,48.7663,1703039.0
2018-12-06 11:30:00,55.17,55.66,55.16,55.63,915549.0,48.7751,49.2083,48.7663,49.1818,915549.0
2018-12-06 12:00:00,55.63,56.07,55.55,56.06,520684.0,49.1818,49.5708,49.1111,49.562,520684.0
2018-12-06 12:30:00,56.05,56.17,55.99,56.04,513937.0,49.5531,49.6592,49.5001,49.5443,513937.0
2018-12-06 13:00:00,56.04,56.05,55.79,55.79,472766.0,49.5443,49.5531,49.3232,49.3232,472766.0
2018-12-06 13:30:00,55.79,56.08,55.71,56.07,396074.0,49.3232,49.5796,49.2525,49.5708,396074.0
2018-12-06 14:00:00,56.07,56.15,55.73,55.97,635303.0,49.5708,49.6415,49.2702,49.4824,635303.0
2018-12-06 14:30:00,55.97,56.0,55.67,55.98,574751.0,49.4824,49.5089,49.2172,49.4912,574751.0
2018-12-06 15:00:00,55.98,56.13,55.88,56.11,709620.0,49.4912,49.6238,49.4028,49.6062,709620.0
2018-12-06 15:30:00,56.1,56.38,56.09,56.35,1192082.0,49.5973,49.8449,49.5885,49.8183,1192082.0
2018-12-07 09:30:00,56.21,56.71,56.14,56.54,781338.0,49.6946,50.1366,49.6327,49.9863,781338.0
2018-12-07 10:00:00,56.54,56.61,56.1,56.22,596169.0,49.9863,50.0482,49.5973,49.7034,596169.0
2018-12-07 10:30:00,56.22,56.23,55.99,56.16,683693.0,49.7034,49.7122,49.5001,49.6504,683693.0
2018-12-07 11:00:00,56.16,56.22,55.79,55.9,780262.0,49.6504,49.7034,49.3232,49.4205,780262.0
2018-12-07 11:30:00,55.9,56.11,55.84,55.86,549209.0,49.4205,49.6062,49.3675,49.3851,549209.0
2018-12-07 12:00:00,55.85,56.01,55.81,55.91,524871.0,49.3763,49.5177,49.3409,49.4293,524871.0
2018-12-07 12:30:00,55.91,56.08,55.69,56.02,450347.0,49.4293,49.5796,49.2348,49.5266,450347.0
2018-12-07 13:00:00,56.01,56.13,55.78,55.92,658852.0,49.5177,49.6238,49.3144,49.4382,658852.0
2018-12-07 13:30:00,55.91,55.93,55.52,55.53,494308.0,49.4293,49.447,49.0845,49.0934,494308.0
2018-12-07 14:00:00,55.53,55.7,55.41,55.64,602284.0,49.0934,49.2437,48.9873,49.1906,602284.0
2018-12-07 14:30:00,55.64,55.67,55.19,55.23,561260.0,49.1906,49.2172,48.7928,48.8282,561260.0
2018-12-07 15:00:00,55.23,55.39,55.14,55.32,758115.0,48.8282,48.9696,48.7486,48.9077,758115.0
2018-12-07 15:30:00,55.32,55.53,55.23,55.35,1166439.0,48.9077,49.0934,48.8282,48.9342,1166439.0
2018-12-10 09:30:00,54.85,55.06,54.63,54.72,1510032.0,48.4922,48.6779,48.2977,48.3773,1510032.0
2018-12-10 10:00:00,54.72,54.98,54.64,54.79,915268.0,48.3773,48.6071,48.3065,48.4392,915268.0
2018-12-10 10:30:00,54.78,54.85,54.4,54.43,1222638.0,48.4303,48.4922,48.0944,48.1209,1222638.0
2018-12-10 11:00:00,54.44,54.45,54.01,54.19,2143161.0,48.1297,48.1386,47.7496,47.9087,2143161.0
2018-12-10 11:30:00,54.19,54.52,54.15,54.38,909903.0,47.9087,48.2005,47.8733,48.0767,909903.0
2018-12-10 12:00:00,54.37,54.51,54.29,54.4,421955.0,48.0678,48.1916,47.9971,48.0944,421955.0
2018-12-10 12:30:00,54.41,54.89,54.39,54.79,488034.0,48.1032,48.5276,48.0855,48.4392,488034.0
2018-12-10 13:00:00,54.8,54.94,54.7,54.73,680140.0,48.448,48.5718,48.3596,48.3861,680140.0
2018-12-10 13:30:00,54.73,55.05,54.71,54.95,381700.0,48.3861,48.669,48.3684,48.5806,381700.0
2018-12-10 14:00:00,54.96,55.06,54.84,54.93,372398.0,48.5895,48.6779,48.4834,48.5629,372398.0
2018-12-10 14:30:00,54.93,55.13,54.91,54.94,442595.0,48.5629,48.7398,48.5453,48.5718,442595.0
2018-12-10 15:00:00,54.93,55.04,54.86,54.98,242227.0,48.5629,48.6602,48.501,48.6071,242227.0
2018-12-10 15:30:00,54.99,55.23,54.97,55.01,1794789.0,48.616,48.8282,48.5983,48.6337,1794789.0
2018-12-11 09:30:00,55.83,55.95,55.71,55.73,832731.0,49.3586,49.4647,49.2525,49.2702,832731.0
2018-12-11 10:00:00,55.74,55.86,55.56,55.85,811193.0,49.279,49.3851,49.1199,49.3763,811193.0
2018-12-11 10:30:00,55.86,55.9,55.59,55.67,596757.0,49.3851,49.4205,49.1464,49.2172,596757.0
2018-12-11 11:00:00,55.67,55.72,55.55,55.59,615596.0,49.2172,49.2614,49.1111,49.1464,615596.0
2018-12-11 11:30:00,55.59,55.61,55.38,55.51,530982.0,49.1464,49.1641,48.9608,49.0757,530982.0
2018-12-11 12:00:00,55.51,55.51,55.12,55.23,427369.0,49.0757,49.0757,48.7309,48.8282,427369.0
2018-12-11 12:30:00,55.23,55.38,55.17,55.28,266672.0,48.8282,48.9608,48.7751,48.8724,266672.0
2018-12-11 13:00:00,55.27,55.41,55.19,55.33,425204.0,48.8635,48.9873,48.7928,48.9166,425204.0
2018-12-11 13:30:00,55.33,55.34,55.0,55.03,371591.0,48.9166,48.9254,48.6248,48.6513,371591.0
2018-12-11 14:00:00,55.01,55.51,55.0,55.47,812414.0,48.6337,49.0757,48.6248,49.0403,812414.0
2018-12-11 14:30:00,55.47,55.6,55.41,55.53,648682.0,49.0403,49.1553,48.9873,49.0934,648682.0
2018-12-11 15:00:00,55.52,55.73,55.39,55.68,1081889.0,49.0845,49.2702,48.9696,49.226,1081889.0
2018-12-11 15:30:00,55.69,55.8,55.48,55.5,2960278.0,49.2348,49.3321,49.0492,49.0669,2960278.0
2018-12-12 09:30:00,56.61,56.61,56.32,56.53,1110552.0,50.0482,50.0482,49.7918,49.9775,1110552.0
2018-12-12 10:00:00,56.53,56.71,56.5,56.57,606925.0,49.9775,50.1366,49.951,50.0128,606925.0
2018-12-12 10:30:00,56.56,56.79,56.51,56.75,505853.0,50.004,50.2073,49.9598,50.172,505853.0
2018-12-12 11:00:00,56.75,56.8,56.64,56.67,384805.0,50.172,50.2162,50.0747,50.1012,384805.0
2018-12-12 11:30:00,56.67,56.74,56.59,56.74,236314.0,50.1012,50.1631,50.0305,50.1631,236314.0
2018-12-12 12:00:00,56.75,56.79,56.66,56.77,342945.0,50.172,50.2073,50.0924,50.1897,342945.0
2018-12-12 12:30:00,56.78,56.88,56.68,56.88,220044.0,50.1985,50.2869,50.1101,50.2869,220044.0
2018-12-12 13:00:00,56.88,56.93,56.84,56.9,188041.0,50.2869,50.3311,50.2515,50.3046,188041.0
2018-12-12 13:30:00,56.89,56.9,56.66,56.71,212291.0,50.2957,50.3046,50.0924,50.1366,212291.0
2018-12-12 14:00:00,56.7,56.75,56.35,56.35,450837.0,50.1278,50.172,49.8183,49.8183,450837.0
2018-12-12 14:30:00,56.34,56.4,56.22,56.38,472915.0,49.8095,49.8625,49.7034,49.8449,472915.0
2018-12-12 15:00:00,56.38,56.48,56.31,56.35,568857.0,49.8449,49.9333,49.783,49.8183,568857.0
2018-12-12 15:30:00,56.35,56.51,56.1,56.1,1243389.0,49.8183,49.9598,49.5973,49.5973,1243389.0
2018-12-13 09:30:00,56.57,56.7,56.42,56.47,858857.0,50.0128,50.1278,49.8802,49.9244,858857.0
2018-12-13 10:00:00,56.47,56.75,56.47,56.57,575559.0,49.9244,50.172,49.9244,50.0128,575559.0
2018-12-13 10:30:00,56.57,56.59,56.26,56.42,489086.0,50.0128,50.0305,49.7388,49.8802,489086.0
2018-12-13 11:00:00,56.42,56.47,56.3,56.43,867748.0,49.8802,49.9244,49.7741,49.8891,867748.0
2018-12-13 11:30:00,56.42,56.6,56.36,56.36,346129.0,49.8802,50.0394,49.8272,49.8272,346129.0
2018-12-13 12:00:00,56.35,56.46,56.3,56.35,328226.0,49.8183,49.9156,49.7741,49.8183,328226.0
2018-12-13 12:30:00,56.35,56.5,56.35,56.43,339809.0,49.8183,49.951,49.8183,49.8891,339809.0
2018-12-13 13:00:00,56.44,56.48,56.32,56.4,387110.0,49.8979,49.9333,49.7918,49.8625,387110.0
2018-12-13 13:30:00,56.41,56.6,56.39,56.45,582706.0,49.8714,50.0394,49.8537,49.9067,582706.0
2018-12-13 14:00:00,56.46,56.49,56.34,56.44,267906.0,49.9156,49.9421,49.8095,49.8979,267906.0
2018-12-13 14:30:00,56.42,56.43,56.29,56.37,310696.0,49.8802,49.8891,49.7653,49.836,310696.0
2018-12-13 15:00:00,56.38,56.45,56.28,56.38,297200.0,49.8449,49.9067,49.7565,49.8449,297200.0
2018-12-13 15:30:00,56.38,56.53,56.29,56.3,770100.0,49.8449,49.9775,49.7653,49.7741,770100.0
2018-12-14 09:30:00,55.44,55.61,55.27,55.59,741659.0,49.0138,49.1641,48.8635,49.1464,741659.0
2018-12-14 10:00:00,55.57,55.85,55.56,55.71,527787.0,49.1287,49.3763,49.1199,49.2525,527787.0
2018-12-14 10:30:00,55.7,55.83,55.6,55.75,663815.0,49.2437,49.3586,49.1553,49.2879,663815.0
2018-12-14 11:00:00,55.75,55.9,55.73,55.8,615605.0,49.2879,49.4205,49.2702,49.3321,615605.0
2018-12-14 11:30:00,55.81,55.98,55.67,55.7,640890.0,49.3409,49.4912,49.2172,49.2437,640890.0
2018-12-14 12:00:00,55.71,55.79,55.64,55.77,431500.0,49.2525,49.3232,49.1906,49.3056,431500.0
2018-12-14 12:30:00,55.77,55.88,55.76,55.79,183756.0,49.3056,49.4028,49.2967,49.3232,183756.0
2018-12-14 13:00:00,55.79,55.87,55.72,55.73,153573.0,49.3232,49.394,49.2614,49.2702,153573.0
2018-12-14 13:30:00,55.72,55.83,55.61,55.77,216996.0,49.2614,49.3586,49.1641,49.3056,216996.0
2018-12-14 14:00:00,55.78,55.84,55.69,55.77,152266.0,49.3144,49.3675,49.2348,49.3056,152266.0
2018-12-14 14:30:00,55.78,55.78,55.49,55.62,305001.0,49.3144,49.3144,49.058,49.173,305001.0
2018-12-14 15:00:00,55.62,55.74,55.59,55.62,412220.0,49.173,49.279,49.1464,49.173,412220.0
2018-12-14 15:30:00,55.62,55.7,55.51,55.57,558830.0,49.173,49.2437,49.0757,49.1287,558830.0
2018-12-17 09:30:00,55.16,55.16,54.66,54.82,710538.0,48.7663,48.7663,48.3242,48.4657,710538.0
2018-12-17 10:00:00,54.82,55.05,54.73,54.97,573522.0,48.4657,48.669,48.3861,48.5983,573522.0
2018-12-17 10:30:00,54.97,55.14,54.77,55.11,449620.0,48.5983,48.7486,48.4215,48.7221,449620.0
2018-12-17 11:00:00,55.12,55.35,55.09,55.2,330614.0,48.7309,48.9342,48.7044,48.8016,330614.0
2018-12-17 11:30:00,55.21,55.22,55.03,55.22,240771.0,48.8105,48.8193,48.6513,48.8193,240771.0
2018-12-17 12:00:00,55.23,55.3,55.12,55.16,452004.0,48.8282,48.89,48.7309,48.7663,452004.0
2018-12-17 12:30:00,55.15,55.15,54.85,54.85,327082.0,48.7574,48.7574,48.4922,48.4922,327082.0
2018-12-17 13:00:00,54.84,55.0,54.78,54.84,316964.0,48.4834,48.6248,48.4303,48.4834,316964.0
2018-12-17 13:30:00,54.83,54.9,54.55,54.58,403791.0,48.4745,48.5364,48.227,48.2535,403791.0
2018-12-17 14:00:00,54.57,54.66,54.43,54.5,607049.0,48.2447,48.3242,48.1209,48.1828,607049.0
2018-12-17 14:30:00,54.51,54.7,54.49,54.57,303047.0,48.1916,48.3596,48.1739,48.2447,303047.0
2018-12-17 15:00:00,54.56,54.63,54.22,54.26,685650.0,48.2358,48.2977,47.9352,47.9706,685650.0
2018-12-17 15:30:00,54.26,54.47,54.16,54.42,1083402.0,47.9706,48.1563,47.8822,48.112,1083402.0
2018-12-18 09:30:00,54.03,54.25,53.89,54.12,1175206.0,48.2349,48.4313,48.11,48.3153,1175206.0
2018-12-18 10:00:00,54.13,54.14,53.89,54.0,420936.0,48.3242,48.3331,48.11,48.2082,420936.0
2018-12-18 10:30:00,54.0,54.13,53.89,53.91,844138.0,48.2082,48.3242,48.11,48.1278,844138.0
2018-12-18 11:00:00,53.91,54.01,53.81,53.88,465116.0,48.1278,48.2171,48.0385,48.101,465116.0
2018-12-18 11:30:00,53.89,54.0,53.87,53.9,281452.0,48.11,48.2082,48.0921,48.1189,281452.0
2018-12-18 12:00:00,53.9,54.24,53.9,54.1,869393.0,48.1189,48.4224,48.1189,48.2974,869393.0
2018-12-18 12:30:00,54.12,54.19,54.05,54.13,233739.0,48.3153,48.3778,48.2528,48.3242,233739.0
2018-12-18 13:00:00,54.13,54.17,54.01,54.04,625912.0,48.3242,48.3599,48.2171,48.2439,625912.0
2018-12-18 13:30:00,54.04,54.04,53.84,53.91,491095.0,48.2439,48.2439,48.0653,48.1278,491095.0
2018-12-18 14:00:00,53.91,54.08,53.9,54.01,619287.0,48.1278,48.2796,48.1189,48.2171,619287.0
2018-12-18 14:30:00,54.01,54.01,53.59,53.59,949062.0,48.2171,48.2171,47.8421,47.8421,949062.0
2018-12-18 15:00:00,53.59,53.72,53.53,53.62,790909.0,47.8421,47.9582,47.7886,47.8689,790909.0
2018-12-18 15:30:00,53.63,53.9,53.62,53.66,831700.0,47.8778,48.1189,47.8689,47.9046,831700.0
2018-12-19 09:30:00,53.66,53.94,53.58,53.85,856027.0,47.9046,48.1546,47.8332,48.0742,856027.0
2018-12-19 10:00:00,53.85,53.88,53.71,53.76,600470.0,48.0742,48.101,47.9493,47.9939,600470.0
2018-12-19 10:30:00,53.75,53.82,53.62,53.67,460875.0,47.985,48.0475,47.8689,47.9135,460875.0
2018-12-19 11:00:00,53.68,53.68,53.56,53.62,461887.0,47.9225,47.9225,47.8153,47.8689,461887.0
2018-12-19 11:30:00,53.62,53.83,53.58,53.82,234940.0,47.8689,48.0564,47.8332,48.0475,234940.0
2018-12-19 12:00:00,53.82,53.89,53.74,53.77,218343.0,48.0475,48.11,47.976,48.0028,218343.0
2018-12-19 12:30:00,53.76,53.78,53.64,53.64,212529.0,47.9939,48.0117,47.8868,47.8868,212529.0
2018-12-19 13:00:00,53.64,53.66,53.48,53.56,316540.0,47.8868,47.9046,47.7439,47.8153,316540.0
2018-12-19 13:30:00,53.57,53.77,53.54,53.77,326453.0,47.8243,48.0028,47.7975,48.0028,326453.0
2018-12-19 14:00:00,53.78,53.82,52.62,53.28,2376419.0,48.0117,48.0475,46.9762,47.5654,2376419.0
2018-12-19 14:30:00,53.27,53.42,52.29,52.37,2553892.0,47.5564,47.6904,46.6816,46.753,2553892.0
2018-12-19 15:00:00,52.38,52.47,51.93,52.18,3507922.0,46.7619,46.8423,46.3602,46.5834,3507922.0
2018-12-19 15:30:00,52.19,52.58,52.09,52.55,2091302.0,46.5923,46.9405,46.503,46.9137,2091302.0
2018-12-20 09:30:00,52.56,52.76,52.43,52.7,1317905.0,46.9226,47.1011,46.8065,47.0476,1317905.0
2018-12-20 10:00:00,52.69,52.81,52.59,52.7,1001399.0,47.0387,47.1458,46.9494,47.0476,1001399.0
2018-12-20 10:30:00,52.7,52.9,52.62,52.7,834357.0,47.0476,47.2261,46.9762,47.0476,834357.0
2018-12-20 11:00:00,52.7,52.72,52.41,52.46,715077.0,47.0476,47.0654,46.7887,46.8333,715077.0
2018-12-20 11:30:00,52.46,52.56,52.18,52.3,1103354.0,46.8333,46.9226,46.5834,46.6905,1103354.0
2018-12-20 12:00:00,52.3,52.56,52.19,52.55,1049788.0,46.6905,46.9226,46.5923,46.9137,1049788.0
2018-12-20 12:30:00,52.55,52.59,52.39,52.54,853906.0,46.9137,46.9494,46.7708,46.9047,853906.0
2018-12-20 13:00:00,52.55,52.55,52.35,52.4,653359.0,46.9137,46.9137,46.7351,46.7798,653359.0
2018-12-20 13:30:00,52.4,52.47,52.27,52.27,838809.0,46.7798,46.8423,46.6637,46.6637,838809.0
2018-12-20 14:00:00,52.29,52.32,51.97,52.25,1238266.0,46.6816,46.7083,46.3959,46.6459,1238266.0
2018-12-20 14:30:00,52.24,52.58,52.2,52.37,1346900.0,46.6369,46.9405,46.6012,46.753,1346900.0
2018-12-20 15:00:00,52.37,52.52,52.12,52.42,1114523.0,46.753,46.8869,46.5298,46.7976,1114523.0
2018-12-20 15:30:00,52.42,52.57,52.23,52.45,1548149.0,46.7976,46.9315,46.628,46.8244,1548149.0
2018-12-21 09:30:00,52.77,52.86,52.6,52.68,1249046.0,47.1101,47.1904,46.9583,47.0297,1249046.0
2018-12-21 10:00:00,52.67,53.03,52.53,52.89,1506139.0,47.0208,47.3422,46.8958,47.2172,1506139.0
2018-12-21 10:30:00,52.9,52.92,52.57,52.59,861783.0,47.2261,47.244,46.9315,46.9494,861783.0
2018-12-21 11:00:00,52.59,52.65,52.33,52.65,936324.0,46.9494,47.0029,46.7173,47.0029,936324.0
2018-12-21 11:30:00,52.66,52.68,52.4,52.43,686634.0,47.0119,47.0297,46.7798,46.8065,686634.0
2018-12-21 12:00:00,52.44,52.45,52.1,52.11,781634.0,46.8155,46.8244,46.5119,46.5209,781634.0
2018-12-21 12:30:00,52.11,52.36,51.96,52.12,1180146.0,46.5209,46.7441,46.387,46.5298,1180146.0
2018-12-21 13:00:00,52.12,52.27,52.04,52.21,1019169.0,46.5298,46.6637,46.4584,46.6101,1019169.0
2018-12-21 13:30:00,52.21,52.42,52.17,52.25,827999.0,46.6101,46.7976,46.5744,46.6459,827999.0
2018-12-21 14:00:00,52.25,52.32,52.14,52.25,469941.0,46.6459,46.7083,46.5476,46.6459,469941.0
2018-12-21 14:30:00,52.22,52.27,52.1,52.22,607204.0,46.6191,46.6637,46.5119,46.6191,607204.0
2018-12-21 15:00:00,52.22,52.29,51.91,51.91,463773.0,46.6191,46.6816,46.3423,46.3423,463773.0
2018-12-21 15:30:00,51.91,52.14,51.78,52.12,920774.0,46.3423,46.5476,46.2263,46.5298,920774.0
2018-12-24 09:30:00,51.64,52.16,51.64,51.86,1145971.0,46.1013,46.5655,46.1013,46.2977,1145971.0
2018-12-24 10:00:00,51.87,52.18,51.8,52.13,1229033.0,46.3066,46.5834,46.2441,46.5387,1229033.0
2018-12-24 10:30:00,52.13,52.42,52.1,52.32,1306115.0,46.5387,46.7976,46.5119,46.7083,1306115.0
2018-12-24 11:00:00,52.32,52.41,52.07,52.09,824343.0,46.7083,46.7887,46.4852,46.503,824343.0
2018-12-24 11:30:00,52.08,52.18,51.88,51.98,953615.0,46.4941,46.5834,46.3155,46.4048,953615.0
2018-12-24 12:00:00,51.99,52.09,51.69,51.8,719143.0,46.4137,46.503,46.1459,46.2441,719143.0
2018-12-24 12:30:00,51.81,51.86,51.6,51.63,481744.0,46.253,46.2977,46.0656,46.0923,481744.0
2018-12-26 09:30:00,51.97,52.29,51.68,51.69,704795.0,46.3959,46.6816,46.137,46.1459,704795.0
2018-12-26 10:00:00,51.69,51.77,51.46,51.62,766713.0,46.1459,46.2173,45.9406,46.0834,766713.0
2018-12-26 10:30:00,51.62,51.65,51.25,51.27,777819.0,46.0834,46.1102,45.7531,45.771,777819.0
2018-12-26 11:00:00,51.28,51.67,51.26,51.62,844146.0,45.7799,46.1281,45.762,46.0834,844146.0
2018-12-26 11:30:00,51.63,52.01,51.62,52.01,629517.0,46.0923,46.4316,46.0834,46.4316,629517.0
2018-12-26 12:00:00,52.0,52.16,51.96,51.98,706506.0,46.4227,46.5655,46.387,46.4048,706506.0
2018-12-26 12:30:00,51.98,52.29,51.95,52.23,510000.0,46.4048,46.6816,46.378,46.628,510000.0
2018-12-26 13:00:00,52.24,52.29,52.02,52.11,438228.0,46.6369,46.6816,46.4405,46.5209,438228.0
2018-12-26 13:30:00,52.11,52.33,52.09,52.3,262885.0,46.5209,46.7173,46.503,46.6905,262885.0
2018-12-26 14:00:00,52.31,52.32,52.08,52.11,406185.0,46.6994,46.7083,46.4941,46.5209,406185.0
2018-12-26 14:30:00,52.12,52.27,52.07,52.26,421468.0,46.5298,46.6637,46.4852,46.6548,421468.0
2018-12-26 15:00:00,52.26,52.61,52.21,52.59,534599.0,46.6548,46.9672,46.6101,46.9494,534599.0
2018-12-26 15:30:00,52.59,52.98,52.58,52.95,1075560.0,46.9494,47.2976,46.9405,47.2708,1075560.0
2018-12-27 09:30:00,51.85,52.22,51.84,52.01,960252.0,46.2888,46.6191,46.2798,46.4316,960252.0
2018-12-27 10:00:00,52.01,52.1,51.83,51.85,818687.0,46.4316,46.5119,46.2709,46.2888,818687.0
2018-12-27 10:30:00,51.84,52.05,51.8,51.87,754667.0,46.2798,46.4673,46.2441,46.3066,754667.0
2018-12-27 11:00:00,51.87,52.06,51.79,52.02,886273.0,46.3066,46.4762,46.2352,46.4405,886273.0
2018-12-27 11:30:00,52.03,52.08,51.81,51.9,768019.0,46.4494,46.4941,46.253,46.3334,768019.0
2018-12-27 12:00:00,51.89,51.9,51.64,51.68,510144.0,46.3245,46.3334,46.1013,46.137,510144.0
2018-12-27 12:30:00,51.68,51.88,51.63,51.86,435190.0,46.137,46.3155,46.0923,46.2977,435190.0
2018-12-27 13:00:00,51.85,51.94,51.8,51.81,248721.0,46.2888,46.3691,46.2441,46.253,248721.0
2018-12-27 13:30:00,51.8,51.91,51.63,51.69,294763.0,46.2441,46.3423,46.0923,46.1459,294763.0
2018-12-27 14:00:00,51.68,51.79,51.55,51.77,467543.0,46.137,46.2352,46.0209,46.2173,467543.0
2018-12-27 14:30:00,51.77,52.03,51.71,52.01,510609.0,46.2173,46.4494,46.1638,46.4316,510609.0
2018-12-27 15:00:00,52.01,52.34,51.88,52.31,703137.0,46.4316,46.7262,46.3155,46.6994,703137.0
2018-12-27 15:30:00,52.31,52.67,52.19,52.67,1057538.0,46.6994,47.0208,46.5923,47.0208,1057538.0
2018-12-28 09:30:00,52.91,53.09,52.68,53.04,841070.0,47.2351,47.3958,47.0297,47.3511,841070.0
2018-12-28 10:00:00,53.05,53.06,52.65,52.69,738386.0,47.36,47.369,47.0029,47.0387,738386.0
2018-12-28 10:30:00,52.69,52.77,52.6,52.62,738382.0,47.0387,47.1101,46.9583,46.9762,738382.0
2018-12-28 11:00:00,52.63,52.72,52.55,52.72,589137.0,46.9851,47.0654,46.9137,47.0654,589137.0
2018-12-28 11:30:00,52.71,52.83,52.66,52.79,440153.0,47.0565,47.1636,47.0119,47.1279,440153.0
2018-12-28 12:00:00,52.79,52.93,52.77,52.89,289633.0,47.1279,47.2529,47.1101,47.2172,289633.0
2018-12-28 12:30:00,52.89,52.93,52.79,52.81,285116.0,47.2172,47.2529,47.1279,47.1458,285116.0
2018-12-28 13:00:00,52.81,52.91,52.75,52.78,270852.0,47.1458,47.2351,47.0922,47.119,270852.0
2018-12-28 13:30:00,52.78,52.9,52.73,52.89,326385.0,47.119,47.2261,47.0744,47.2172,326385.0
2018-12-28 14:00:00,52.89,53.07,52.89,52.97,455349.0,47.2172,47.3779,47.2172,47.2886,455349.0
2018-12-28 14:30:00,52.97,53.24,52.96,53.19,471895.0,47.2886,47.5297,47.2797,47.485,471895.0
2018-12-28 15:00:00,53.19,53.22,52.72,52.8,765079.0,47.485,47.5118,47.0654,47.1369,765079.0
2018-12-28 15:30:00,52.8,52.85,52.66,52.81,652818.0,47.1369,47.1815,47.0119,47.1458,652818.0
2018-12-31 09:30:00,53.54,53.54,53.13,53.21,364366.0,47.7975,47.7975,47.4315,47.5029,364366.0
2018-12-31 10:00:00,53.23,53.3,53.06,53.12,176156.0,47.5207,47.5832,47.369,47.4225,176156.0
2018-12-31 10:30:00,53.12,53.12,52.81,52.86,217853.0,47.4225,47.4225,47.1458,47.1904,217853.0
2018-12-31 11:00:00,52.87,52.89,52.7,52.76,366746.0,47.1994,47.2172,47.0476,47.1011,366746.0
2018-12-31 11:30:00,52.76,52.81,52.63,52.8,326390.0,47.1011,47.1458,46.9851,47.1369,326390.0
2018-12-31 12:00:00,52.81,52.84,52.7,52.79,316322.0,47.1458,47.1726,47.0476,47.1279,316322.0
2018-12-31 12:30:00,52.8,52.88,52.75,52.78,270771.0,47.1369,47.2083,47.0922,47.119,270771.0
2018-12-31 13:00:00,52.8,52.87,52.77,52.86,203533.0,47.1369,47.1994,47.1101,47.1904,203533.0
2018-12-31 13:30:00,52.86,52.86,52.61,52.61,181867.0,47.1904,47.1904,46.9672,46.9672,181867.0
2018-12-31 14:00:00,52.61,52.65,52.45,52.46,331323.0,46.9672,47.0029,46.8244,46.8333,331323.0
2018-12-31 14:30:00,52.47,52.59,52.45,52.47,317733.0,46.8423,46.9494,46.8244,46.8423,317733.0
2018-12-31 15:00:00,52.47,52.57,52.43,52.53,276419.0,46.8423,46.9315,46.8065,46.8958,276419.0
2018-12-31 15:30:00,52.52,52.63,52.43,52.62,652897.0,46.8869,46.9851,46.8065,46.9762,652897.0
2019-01-02 09:30:00,51.6,51.88,51.53,51.84,709893.0,46.0656,46.3155,46.0031,46.2798,709893.0
2019-01-02 10:00:00,51.83,52.06,51.74,51.96,674679.0,46.2709,46.4762,46.1906,46.387,674679.0
2019-01-02 10:30:00,51.96,52.17,51.87,52.13,461638.0,46.387,46.5744,46.3066,46.5387,461638.0
2019-01-02 11:00:00,52.14,52.32,52.07,52.24,431344.0,46.5476,46.7083,46.4852,46.6369,431344.0
2019-01-02 11:30:00,52.25,52.35,52.18,52.19,274938.0,46.6459,46.7351,46.5834,46.5923,274938.0
2019-01-02 12:00:00,52.18,52.21,51.97,52.07,263669.0,46.5834,46.6101,46.3959,46.4852,263669.0
2019-01-02 12:30:00,52.07,52.26,52.07,52.2,378954.0,46.4852,46.6548,46.4852,46.6012,378954.0
2019-01-02 13:00:00,52.2,52.36,52.2,52.31,199775.0,46.6012,46.7441,46.6012,46.6994,199775.0
2019-01-02 13:30:00,52.3,52.39,52.23,52.39,253757.0,46.6905,46.7708,46.628,46.7708,253757.0
2019-01-02 14:00:00,52.38,52.38,52.22,52.3,229783.0,46.7619,46.7619,46.6191,46.6905,229783.0
2019-01-02 14:30:00,52.29,52.35,52.19,52.2,201034.0,46.6816,46.7351,46.5923,46.6012,201034.0
2019-01-02 15:00:00,52.19,52.22,52.03,52.12,433612.0,46.5923,46.6191,46.4494,46.5298,433612.0
2019-01-02 15:30:00,52.12,52.38,52.04,52.33,486765.0,46.5298,46.7619,46.4584,46.7173,486765.0
2019-01-03 09:30:00,51.54,51.64,51.28,51.32,636837.0,46.012,46.1013,45.7799,45.8156,636837.0
2019-01-03 10:00:00,51.32,51.36,51.11,51.25,411299.0,45.8156,45.8513,45.6281,45.7531,411299.0
2019-01-03 10:30:00,51.25,51.25,51.01,51.17,744784.0,45.7531,45.7531,45.5388,45.6817,744784.0
2019-01-03 11:00:00,51.18,51.33,51.14,51.21,345961.0,45.6906,45.8245,45.6549,45.7174,345961.0
2019-01-03 11:30:00,51.21,51.47,51.12,51.36,497476.0,45.7174,45.9495,45.6371,45.8513,497476.0
2019-01-03 12:00:00,51.35,51.42,51.19,51.25,268690.0,45.8424,45.9049,45.6995,45.7531,268690.0
2019-01-03 12:30:00,51.24,51.34,51.16,51.29,137289.0,45.7442,45.8335,45.6728,45.7888,137289.0
2019-01-03 13:00:00,51.28,51.28,51.04,51.1,283785.0,45.7799,45.7799,45.5656,45.6192,283785.0
2019-01-03 13:30:00,51.09,51.2,51.01,51.03,184351.0,45.6103,45.7085,45.5388,45.5567,184351.0
2019-01-03 14:00:00,51.03,51.12,50.97,51.1,236159.0,45.5567,45.6371,45.5031,45.6192,236159.0
2019-01-03 14:30:00,51.1,51.14,50.89,50.92,418083.0,45.6192,45.6549,45.4317,45.4585,418083.0
2019-01-03 15:00:00,50.92,50.95,50.86,50.92,386973.0,45.4585,45.4853,45.4049,45.4585,386973.0
2019-01-03 15:30:00,50.92,51.05,50.9,51.0,529817.0,45.4585,45.5746,45.4406,45.5299,529817.0
2019-01-04 09:30:00,52.18,52.37,52.02,52.35,750336.0,46.5834,46.753,46.4405,46.7351,750336.0
2019-01-04 10:00:00,52.36,52.84,52.34,52.84,685172.0,46.7441,47.1726,46.7262,47.1726,685172.0
2019-01-04 10:30:00,52.84,53.18,52.8,53.17,1297187.0,47.1726,47.4761,47.1369,47.4672,1297187.0
2019-01-04 11:00:00,53.17,53.25,52.96,53.03,664175.0,47.4672,47.5386,47.2797,47.3422,664175.0
2019-01-04 11:30:00,53.02,53.2,52.93,53.19,416874.0,47.3333,47.494,47.2529,47.485,416874.0
2019-01-04 12:00:00,53.19,53.36,53.15,53.32,257629.0,47.485,47.6368,47.4493,47.6011,257629.0
2019-01-04 12:30:00,53.32,53.46,53.27,53.35,365740.0,47.6011,47.7261,47.5564,47.6279,365740.0
2019-01-04 13:00:00,53.35,53.43,53.26,53.29,193991.0,47.6279,47.6993,47.5475,47.5743,193991.0
2019-01-04 13:30:00,53.29,53.34,53.14,53.2,388725.0,47.5743,47.6189,47.4404,47.494,388725.0
2019-01-04 14:00:00,53.21,53.32,53.08,53.28,240302.0,47.5029,47.6011,47.3868,47.5654,240302.0
2019-01-04 14:30:00,53.28,53.33,53.06,53.06,534131.0,47.5654,47.61,47.369,47.369,534131.0
2019-01-04 15:00:00,53.06,53.19,53.05,53.08,218273.0,47.369,47.485,47.36,47.3868,218273.0
2019-01-04 15:30:00,53.07,53.18,53.06,53.07,542874.0,47.3779,47.4761,47.369,47.3779,542874.0
2019-01-07 09:30:00,53.05,53.06,52.86,53.02,681403.0,47.36,47.369,47.1904,47.3333,681403.0
2019-01-07 10:00:00,53.02,53.1,52.87,53.0,674357.0,47.3333,47.4047,47.1994,47.3154,674357.0
2019-01-07 10:30:00,53.0,53.24,52.99,53.24,362477.0,47.3154,47.5297,47.3065,47.5297,362477.0
2019-01-07 11:00:00,53.23,53.32,53.15,53.18,428879.0,47.5207,47.6011,47.4493,47.4761,428879.0
2019-01-07 11:30:00,53.19,53.46,53.17,53.45,248827.0,47.485,47.7261,47.4672,47.7171,248827.0
2019-01-07 12:00:00,53.45,53.53,53.38,53.52,185021.0,47.7171,47.7886,47.6547,47.7796,185021.0
2019-01-07 12:30:00,53.52,53.61,53.51,53.59,136563.0,47.7796,47.86,47.7707,47.8421,136563.0
2019-01-07 13:00:00,53.59,53.7,53.57,53.64,183298.0,47.8421,47.9403,47.8243,47.8868,183298.0
2019-01-07 13:30:00,53.63,53.72,53.56,53.61,224255.0,47.8778,47.9582,47.8153,47.86,224255.0
2019-01-07 14:00:00,53.61,53.67,53.56,53.58,191663.0,47.86,47.9135,47.8153,47.8332,191663.0
2019-01-07 14:30:00,53.57,53.64,53.52,53.56,359735.0,47.8243,47.8868,47.7796,47.8153,359735.0
2019-01-07 15:00:00,53.56,53.68,53.56,53.64,282883.0,47.8153,47.9225,47.8153,47.8868,282883.0
2019-01-07 15:30:00,53.64,53.68,53.57,53.57,629349.0,47.8868,47.9225,47.8243,47.8243,629349.0
2019-01-08 09:30:00,53.92,54.06,53.73,53.8,581380.0,48.1367,48.2617,47.9671,48.0296,581380.0
2019-01-08 10:00:00,53.81,53.95,53.59,53.64,353878.0,48.0385,48.1635,47.8421,47.8868,353878.0
2019-01-08 10:30:00,53.64,53.67,53.37,53.48,465469.0,47.8868,47.9135,47.6457,47.7439,465469.0
2019-01-08 11:00:00,53.48,53.65,53.47,53.58,355051.0,47.7439,47.8957,47.735,47.8332,355051.0
2019-01-08 11:30:00,53.55,53.62,53.49,53.61,325047.0,47.8064,47.8689,47.7529,47.86,325047.0
2019-01-08 12:00:00,53.62,54.0,53.61,53.91,293442.0,47.8689,48.2082,47.86,48.1278,293442.0
2019-01-08 12:30:00,53.92,53.95,53.7,53.73,411159.0,48.1367,48.1635,47.9403,47.9671,411159.0
2019-01-08 13:00:00,53.72,53.94,53.72,53.93,284472.0,47.9582,48.1546,47.9582,48.1457,284472.0
2019-01-08 13:30:00,53.94,54.07,53.89,53.98,197631.0,48.1546,48.2706,48.11,48.1903,197631.0
2019-01-08 14:00:00,53.97,54.04,53.95,54.0,305535.0,48.1814,48.2439,48.1635,48.2082,305535.0
2019-01-08 14:30:00,53.99,54.12,53.99,54.08,330824.0,48.1992,48.3153,48.1992,48.2796,330824.0
2019-01-08 15:00:00,54.07,54.12,53.99,54.11,464681.0,48.2706,48.3153,48.1992,48.3064,464681.0
2019-01-08 15:30:00,54.12,54.16,53.97,53.99,642136.0,48.3153,48.351,48.1814,48.1992,642136.0
2019-01-09 09:30:00,54.71,55.11,54.67,55.1,639208.0,48.842,49.1991,48.8063,49.1902,639208.0
2019-01-09 10:00:00,55.11,55.14,54.95,55.08,518457.0,49.1991,49.2259,49.0563,49.1723,518457.0
2019-01-09 10:30:00,55.08,55.08,54.76,54.89,289263.0,49.1723,49.1723,48.8866,49.0027,289263.0
2019-01-09 11:00:00,54.9,55.04,54.88,54.96,254483.0,49.0116,49.1366,48.9938,49.0652,254483.0
2019-01-09 11:30:00,54.98,55.07,54.91,55.04,176010.0,49.083,49.1634,49.0205,49.1366,176010.0
2019-01-09 12:00:00,55.03,55.13,54.97,55.13,139871.0,49.1277,49.217,49.0741,49.217,139871.0
2019-01-09 12:30:00,55.14,55.38,55.12,55.37,355799.0,49.2259,49.4401,49.208,49.4312,355799.0
2019-01-09 13:00:00,55.37,55.5,55.32,55.49,340731.0,49.4312,49.5473,49.3866,49.5383,340731.0
2019-01-09 13:30:00,55.49,55.51,55.41,55.44,267083.0,49.5383,49.5562,49.4669,49.4937,267083.0
2019-01-09 14:00:00,55.45,55.62,55.31,55.32,660162.0,49.5026,49.6544,49.3776,49.3866,660162.0
2019-01-09 14:30:00,55.33,55.48,55.29,55.35,476027.0,49.3955,49.5294,49.3598,49.4134,476027.0
2019-01-09 15:00:00,55.36,55.45,55.27,55.27,354327.0,49.4223,49.5026,49.3419,49.3419,354327.0
2019-01-09 15:30:00,55.26,55.32,55.17,55.2,799383.0,49.333,49.3866,49.2527,49.2794,799383.0
2019-01-10 09:30:00,55.03,55.1,54.88,54.95,556563.0,49.1277,49.1902,48.9938,49.0563,556563.0
2019-01-10 10:00:00,54.96,55.14,54.95,55.14,337249.0,49.0652,49.2259,49.0563,49.2259,337249.0
2019-01-10 10:30:00,55.13,55.26,55.1,55.26,253946.0,49.217,49.333,49.1902,49.333,253946.0
2019-01-10 11:00:00,55.26,55.29,55.18,55.21,190695.0,49.333,49.3598,49.2616,49.2884,190695.0
2019-01-10 11:30:00,55.22,55.35,55.21,55.26,232117.0,49.2973,49.4134,49.2884,49.333,232117.0
2019-01-10 12:00:00,55.26,55.33,55.17,55.32,295596.0,49.333,49.3955,49.2527,49.3866,295596.0
2019-01-10 12:30:00,55.32,55.51,55.31,55.38,560703.0,49.3866,49.5562,49.3776,49.4401,560703.0
2019-01-10 13:00:00,55.38,55.4,55.06,55.16,239588.0,49.4401,49.458,49.1545,49.2437,239588.0
2019-01-10 13:30:00,55.16,55.36,55.12,55.36,665760.0,49.2437,49.4223,49.208,49.4223,665760.0
2019-01-10 14:00:00,55.36,55.61,55.36,55.54,443624.0,49.4223,49.6455,49.4223,49.583,443624.0
2019-01-10 14:30:00,55.53,55.58,55.48,55.54,282474.0,49.574,49.6187,49.5294,49.583,282474.0
2019-01-10 15:00:00,55.53,55.65,55.5,55.64,415357.0,49.574,49.6812,49.5473,49.6723,415357.0
2019-01-10 15:30:00,55.63,55.71,55.59,55.65,795985.0,49.6633,49.7347,49.6276,49.6812,795985.0
2019-01-11 09:30:00,55.16,55.31,55.01,55.13,585795.0,49.2437,49.3776,49.1098,49.217,585795.0
2019-01-11 10:00:00,55.13,55.16,55.01,55.02,404395.0,49.217,49.2437,49.1098,49.1188,404395.0
2019-01-11 10:30:00,55.03,55.27,55.02,55.26,335991.0,49.1277,49.3419,49.1188,49.333,335991.0
2019-01-11 11:00:00,55.27,55.31,55.19,55.22,266267.0,49.3419,49.3776,49.2705,49.2973,266267.0
2019-01-11 11:30:00,55.22,55.3,55.2,55.21,263433.0,49.2973,49.3687,49.2794,49.2884,263433.0
2019-01-11 12:00:00,55.22,55.31,55.21,55.3,141752.0,49.2973,49.3776,49.2884,49.3687,141752.0
2019-01-11 12:30:00,55.3,55.4,55.29,55.36,154918.0,49.3687,49.458,49.3598,49.4223,154918.0
2019-01-11 13:00:00,55.36,55.36,55.25,55.29,101961.0,49.4223,49.4223,49.3241,49.3598,101961.0
2019-01-11 13:30:00,55.3,55.3,55.24,55.27,93674.0,49.3687,49.3687,49.3152,49.3419,93674.0
2019-01-11 14:00:00,55.27,55.32,55.23,55.27,105426.0,49.3419,49.3866,49.3062,49.3419,105426.0
2019-01-11 14:30:00,55.27,55.29,55.19,55.2,155625.0,49.3419,49.3598,49.2705,49.2794,155625.0
2019-01-11 15:00:00,55.2,55.24,55.17,55.18,75350.0,49.2794,49.3152,49.2527,49.2616,75350.0
2019-01-11 15:30:00,55.19,55.32,55.19,55.28,231981.0,49.2705,49.3866,49.2705,49.3509,231981.0
2019-01-14 09:30:00,54.35,54.49,54.28,54.42,553911.0,48.5206,48.6456,48.4581,48.5831,553911.0
2019-01-14 10:00:00,54.42,54.54,54.34,54.53,286721.0,48.5831,48.6902,48.5117,48.6813,286721.0
2019-01-14 10:30:00,54.53,54.66,54.53,54.64,310379.0,48.6813,48.7974,48.6813,48.7795,310379.0
2019-01-14 11:00:00,54.64,54.65,54.48,54.53,180491.0,48.7795,48.7884,48.6367,48.6813,180491.0
2019-01-14 11:30:00,54.53,54.74,54.52,54.7,221502.0,48.6813,48.8688,48.6724,48.8331,221502.0
2019-01-14 12:00:00,54.7,54.84,54.69,54.8,234414.0,48.8331,48.9581,48.8241,48.9223,234414.0
2019-01-14 12:30:00,54.81,54.86,54.76,54.76,134711.0,48.9313,48.9759,48.8866,48.8866,134711.0
2019-01-14 13:00:00,54.76,54.85,54.72,54.79,126804.0,48.8866,48.967,48.8509,48.9134,126804.0
2019-01-14 13:30:00,54.8,54.89,54.8,54.83,327354.0,48.9223,49.0027,48.9223,48.9491,327354.0
2019-01-14 14:00:00,54.83,54.84,54.69,54.73,109507.0,48.9491,48.9581,48.8241,48.8599,109507.0
2019-01-14 14:30:00,54.73,54.82,54.72,54.81,124190.0,48.8599,48.9402,48.8509,48.9313,124190.0
2019-01-14 15:00:00,54.8,54.81,54.74,54.75,85383.0,48.9223,48.9313,48.8688,48.8777,85383.0
2019-01-14 15:30:00,54.75,54.78,54.54,54.63,536991.0,48.8777,48.9045,48.6902,48.7706,536991.0
2019-01-15 09:30:00,55.07,55.51,55.07,55.44,526736.0,49.1634,49.5562,49.1634,49.4937,526736.0
2019-01-15 10:00:00,55.44,55.62,55.22,55.29,710939.0,49.4937,49.6544,49.2973,49.3598,710939.0
2019-01-15 10:30:00,55.3,55.39,55.24,55.35,520704.0,49.3687,49.4491,49.3152,49.4134,520704.0
2019-01-15 11:00:00,55.35,55.4,55.17,55.21,210992.0,49.4134,49.458,49.2527,49.2884,210992.0
2019-01-15 11:30:00,55.21,55.42,55.16,55.4,104854.0,49.2884,49.4758,49.2437,49.458,104854.0
2019-01-15 12:00:00,55.41,55.45,55.35,55.37,109280.0,49.4669,49.5026,49.4134,49.4312,109280.0
2019-01-15 12:30:00,55.36,55.36,55.16,55.17,143178.0,49.4223,49.4223,49.2437,49.2527,143178.0
2019-01-15 13:00:00,55.16,55.23,55.16,55.21,121624.0,49.2437,49.3062,49.2437,49.2884,121624.0
2019-01-15 13:30:00,55.21,55.32,55.2,55.31,244246.0,49.2884,49.3866,49.2794,49.3776,244246.0
2019-01-15 14:00:00,55.3,55.35,55.14,55.14,183215.0,49.3687,49.4134,49.2259,49.2259,183215.0
2019-01-15 14:30:00,55.13,55.18,55.04,55.16,133448.0,49.217,49.2616,49.1366,49.2437,133448.0
2019-01-15 15:00:00,55.15,55.26,55.13,55.18,189563.0,49.2348,49.333,49.217,49.2616,189563.0
2019-01-15 15:30:00,55.18,55.27,55.13,55.27,286167.0,49.2616,49.3419,49.217,49.3419,286167.0
2019-01-16 09:30:00,55.72,56.02,55.72,55.98,620042.0,49.7437,50.0115,49.7437,49.9758,620042.0
2019-01-16 10:00:00,55.98,56.06,55.94,55.96,505435.0,49.9758,50.0472,49.9401,49.9579,505435.0
2019-01-16 10:30:00,55.96,56.01,55.83,56.0,389687.0,49.9579,50.0026,49.8419,49.9936,389687.0
2019-01-16 11:00:00,56.0,56.13,55.92,56.13,454796.0,49.9936,50.1097,49.9222,50.1097,454796.0
2019-01-16 11:30:00,56.13,56.2,56.09,56.16,423470.0,50.1097,50.1722,50.074,50.1365,423470.0
2019-01-16 12:00:00,56.16,56.29,56.14,56.29,548080.0,50.1365,50.2525,50.1186,50.2525,548080.0
2019-01-16 12:30:00,56.29,56.35,56.17,56.33,152937.0,50.2525,50.3061,50.1454,50.2882,152937.0
2019-01-16 13:00:00,56.33,56.39,56.27,56.35,369795.0,50.2882,50.3418,50.2347,50.3061,369795.0
2019-01-16 13:30:00,56.34,56.36,56.29,56.31,133899.0,50.2972,50.315,50.2525,50.2704,133899.0
2019-01-16 14:00:00,56.31,56.34,56.3,56.32,291376.0,50.2704,50.2972,50.2615,50.2793,291376.0
2019-01-16 14:30:00,56.33,56.38,56.26,56.28,557711.0,50.2882,50.3329,50.2258,50.2436,557711.0
2019-01-16 15:00:00,56.28,56.34,56.27,56.31,212076.0,50.2436,50.2972,50.2347,50.2704,212076.0
2019-01-16 15:30:00,56.31,56.31,56.07,56.09,821743.0,50.2704,50.2704,50.0561,50.074,821743.0
2019-01-17 09:30:00,55.68,56.07,55.62,56.03,508628.0,49.708,50.0561,49.6544,50.0204,508628.0
2019-01-17 10:00:00,56.03,56.05,55.89,56.0,416404.0,50.0204,50.0383,49.8954,49.9936,416404.0
2019-01-17 10:30:00,56.0,56.01,55.9,55.98,349732.0,49.9936,50.0026,49.9044,49.9758,349732.0
2019-01-17 11:00:00,55.99,56.05,55.97,56.03,354823.0,49.9847,50.0383,49.9669,50.0204,354823.0
2019-01-17 11:30:00,56.03,56.08,55.99,55.99,254221.0,50.0204,50.0651,49.9847,49.9847,254221.0
2019-01-17 12:00:00,55.98,56.01,55.88,55.92,156232.0,49.9758,50.0026,49.8865,49.9222,156232.0
2019-01-17 12:30:00,55.91,55.97,55.85,55.89,271673.0,49.9133,49.9669,49.8597,49.8954,271673.0
2019-01-17 13:00:00,55.88,56.01,55.88,55.98,201170.0,49.8865,50.0026,49.8865,49.9758,201170.0
2019-01-17 13:30:00,55.97,55.99,55.83,55.93,280293.0,49.9669,49.9847,49.8419,49.9311,280293.0
2019-01-17 14:00:00,55.93,55.96,55.9,55.91,346964.0,49.9311,49.9579,49.9044,49.9133,346964.0
2019-01-17 14:30:00,55.92,56.88,55.88,56.35,1739282.0,49.9222,50.7793,49.8865,50.3061,1739282.0
2019-01-17 15:00:00,56.37,56.46,56.25,56.46,481652.0,50.324,50.4043,50.2168,50.4043,481652.0
2019-01-17 15:30:00,56.46,56.53,56.26,56.44,1090607.0,50.4043,50.4668,50.2258,50.3864,1090607.0
2019-01-18 09:30:00,56.98,57.04,56.8,56.86,505883.0,50.8685,50.9221,50.7078,50.7614,505883.0
2019-01-18 10:00:00,56.85,57.12,56.71,56.96,772432.0,50.7525,50.9935,50.6275,50.8507,772432.0
2019-01-18 10:30:00,56.96,57.22,56.94,57.2,435320.0,50.8507,51.0828,50.8328,51.0649,435320.0
2019-01-18 11:00:00,57.21,57.34,57.1,57.24,403568.0,51.0739,51.1899,50.9757,51.1006,403568.0
2019-01-18 11:30:00,57.24,57.27,57.11,57.26,378710.0,51.1006,51.1274,50.9846,51.1185,378710.0
2019-01-18 12:00:00,57.27,57.38,57.23,57.34,459940.0,51.1274,51.2256,51.0917,51.1899,459940.0
2019-01-18 12:30:00,57.33,57.38,57.24,57.38,323314.0,51.181,51.2256,51.1006,51.2256,323314.0
2019-01-18 13:00:00,57.38,57.4,57.25,57.27,555208.0,51.2256,51.2435,51.1096,51.1274,555208.0
2019-01-18 13:30:00,57.27,57.3,57.2,57.3,485867.0,51.1274,51.1542,51.0649,51.1542,485867.0
2019-01-18 14:00:00,57.3,57.31,57.17,57.21,653420.0,51.1542,51.1631,51.0381,51.0739,653420.0
2019-01-18 14:30:00,57.21,57.23,57.08,57.14,727889.0,51.0739,51.0917,50.9578,51.0114,727889.0
2019-01-18 15:00:00,57.14,57.15,57.05,57.1,621331.0,51.0114,51.0203,50.931,50.9757,621331.0
2019-01-18 15:30:00,57.1,57.19,57.01,57.15,1195165.0,50.9757,51.056,50.8953,51.0203,1195165.0
2019-01-22 09:30:00,56.18,56.23,55.99,56.15,909205.0,50.1543,50.199,49.9847,50.1276,909205.0
2019-01-22 10:00:00,56.15,56.17,55.9,56.01,444017.0,50.1276,50.1454,49.9044,50.0026,444017.0
2019-01-22 10:30:00,56.01,56.06,55.9,55.9,204422.0,50.0026,50.0472,49.9044,49.9044,204422.0
2019-01-22 11:00:00,55.9,56.04,55.88,55.97,209593.0,49.9044,50.0293,49.8865,49.9669,209593.0
2019-01-22 11:30:00,55.98,56.06,55.83,55.83,308554.0,49.9758,50.0472,49.8419,49.8419,308554.0
2019-01-22 12:00:00,55.84,55.93,55.81,55.9,357386.0,49.8508,49.9311,49.824,49.9044,357386.0
2019-01-22 12:30:00,55.89,55.95,55.85,55.93,196755.0,49.8954,49.949,49.8597,49.9311,196755.0
2019-01-22 13:00:00,55.93,55.93,55.56,55.64,471225.0,49.9311,49.9311,49.6008,49.6723,471225.0
2019-01-22 13:30:00,55.63,55.69,55.56,55.6,357212.0,49.6633,49.7169,49.6008,49.6365,357212.0
2019-01-22 14:00:00,55.59,55.63,55.39,55.39,271171.0,49.6276,49.6633,49.4491,49.4491,271171.0
2019-01-22 14:30:00,55.39,55.47,55.32,55.41,232083.0,49.4491,49.5205,49.3866,49.4669,232083.0
2019-01-22 15:00:00,55.4,55.44,55.26,55.41,290452.0,49.458,49.4937,49.333,49.4669,290452.0
2019-01-22 15:30:00,55.41,55.69,55.29,55.68,635148.0,49.4669,49.7169,49.3598,49.708,635148.0
2019-01-23 09:30:00,56.28,56.34,56.17,56.24,294559.0,50.2436,50.2972,50.1454,50.2079,294559.0
2019-01-23 10:00:00,56.24,56.34,56.11,56.12,218094.0,50.2079,50.2972,50.0918,50.1008,218094.0
2019-01-23 10:30:00,56.12,56.16,56.02,56.06,224906.0,50.1008,50.1365,50.0115,50.0472,224906.0
2019-01-23 11:00:00,56.07,56.16,55.92,56.01,236779.0,50.0561,50.1365,49.9222,50.0026,236779.0
2019-01-23 11:30:00,56.01,56.03,55.75,55.79,165948.0,50.0026,50.0204,49.7705,49.8062,165948.0
2019-01-23 12:00:00,55.8,55.87,55.67,55.85,266001.0,49.8151,49.8776,49.699,49.8597,266001.0
2019-01-23 12:30:00,55.84,56.02,55.83,56.0,190420.0,49.8508,50.0115,49.8419,49.9936,190420.0
2019-01-23 13:00:00,56.0,56.08,55.9,55.99,197078.0,49.9936,50.0651,49.9044,49.9847,197078.0
2019-01-23 13:30:00,56.0,56.1,55.99,56.03,161324.0,49.9936,50.0829,49.9847,50.0204,161324.0
2019-01-23 14:00:00,56.04,56.13,55.94,56.03,209780.0,50.0293,50.1097,49.9401,50.0204,209780.0
2019-01-23 14:30:00,56.02,56.03,55.89,56.01,370735.0,50.0115,50.0204,49.8954,50.0026,370735.0
2019-01-23 15:00:00,56.0,56.12,55.97,56.07,213274.0,49.9936,50.1008,49.9669,50.0561,213274.0
2019-01-23 15:30:00,56.07,56.09,55.97,56.09,469814.0,50.0561,50.074,49.9669,50.074,469814.0
2019-01-24 09:30:00,56.29,56.53,56.15,56.42,481898.0,50.2525,50.4668,50.1276,50.3686,481898.0
2019-01-24 10:00:00,56.42,56.63,56.36,56.6,1041937.0,50.3686,50.5561,50.315,50.5293,1041937.0
2019-01-24 10:30:00,56.6,56.62,56.47,56.55,359824.0,50.5293,50.5471,50.4132,50.4846,359824.0
2019-01-24 11:00:00,56.54,56.61,56.44,56.59,225367.0,50.4757,50.5382,50.3864,50.5204,225367.0
2019-01-24 11:30:00,56.58,56.73,56.54,56.71,228695.0,50.5114,50.6453,50.4757,50.6275,228695.0
2019-01-24 12:00:00,56.7,56.72,56.62,56.64,140767.0,50.6186,50.6364,50.5471,50.565,140767.0
2019-01-24 12:30:00,56.64,56.67,56.58,56.6,401193.0,50.565,50.5918,50.5114,50.5293,401193.0
2019-01-24 13:00:00,56.6,56.62,56.51,56.54,189254.0,50.5293,50.5471,50.4489,50.4757,189254.0
2019-01-24 13:30:00,56.54,56.71,56.53,56.69,361901.0,50.4757,50.6275,50.4668,50.6096,361901.0
2019-01-24 14:00:00,56.69,56.76,56.65,56.75,324158.0,50.6096,50.6721,50.5739,50.6632,324158.0
2019-01-24 14:30:00,56.75,56.81,56.72,56.79,253355.0,50.6632,50.7168,50.6364,50.6989,253355.0
2019-01-24 15:00:00,56.78,56.88,56.78,56.83,314819.0,50.69,50.7793,50.69,50.7346,314819.0
2019-01-24 15:30:00,56.83,56.83,56.72,56.78,399921.0,50.7346,50.7346,50.6364,50.69,399921.0
2019-01-25 09:30:00,57.53,57.83,57.53,57.82,527603.0,51.3595,51.6274,51.3595,51.6184,527603.0
2019-01-25 10:00:00,57.82,57.91,57.73,57.86,397577.0,51.6184,51.6988,51.5381,51.6541,397577.0
2019-01-25 10:30:00,57.85,57.98,57.84,57.96,348308.0,51.6452,51.7613,51.6363,51.7434,348308.0
2019-01-25 11:00:00,57.96,57.97,57.84,57.95,204067.0,51.7434,51.7523,51.6363,51.7345,204067.0
2019-01-25 11:30:00,57.94,58.0,57.92,57.98,255281.0,51.7256,51.7791,51.7077,51.7613,255281.0
2019-01-25 12:00:00,57.98,58.05,57.94,58.01,195817.0,51.7613,51.8238,51.7256,51.7881,195817.0
2019-01-25 12:30:00,58.02,58.07,57.82,57.88,1271940.0,51.797,51.8416,51.6184,51.672,1271940.0
2019-01-25 13:00:00,57.88,57.89,57.68,57.73,1606038.0,51.672,51.6809,51.4934,51.5381,1606038.0
2019-01-25 13:30:00,57.73,57.86,57.67,57.83,158861.0,51.5381,51.6541,51.4845,51.6274,158861.0
2019-01-25 14:00:00,57.83,57.87,57.63,57.66,961932.0,51.6274,51.6631,51.4488,51.4756,961932.0
2019-01-25 14:30:00,57.66,57.8,57.65,57.75,558513.0,51.4756,51.6006,51.4667,51.5559,558513.0
2019-01-25 15:00:00,57.75,57.81,57.72,57.76,466757.0,51.5559,51.6095,51.5292,51.5649,466757.0
2019-01-25 15:30:00,57.77,57.89,57.72,57.85,1263658.0,51.5738,51.6809,51.5292,51.6452,1263658.0
2019-01-28 09:30:00,57.13,57.13,56.81,56.92,1240107.0,51.0024,51.0024,50.7168,50.815,1240107.0
2019-01-28 10:00:00,56.9,57.14,56.86,57.12,285511.0,50.7971,51.0114,50.7614,50.9935,285511.0
2019-01-28 10:30:00,57.12,57.19,57.07,57.14,165426.0,50.9935,51.056,50.9489,51.0114,165426.0
2019-01-28 11:00:00,57.13,57.23,57.06,57.2,178983.0,51.0024,51.0917,50.9399,51.0649,178983.0
2019-01-28 11:30:00,57.21,57.23,56.97,56.98,176398.0,51.0739,51.0917,50.8596,50.8685,176398.0
2019-01-28 12:00:00,56.97,57.13,56.94,57.13,142475.0,50.8596,51.0024,50.8328,51.0024,142475.0
2019-01-28 12:30:00,57.13,57.19,57.08,57.11,205004.0,51.0024,51.056,50.9578,50.9846,205004.0
2019-01-28 13:00:00,57.1,57.29,57.09,57.2,302127.0,50.9757,51.1453,50.9667,51.0649,302127.0
2019-01-28 13:30:00,57.21,57.32,57.21,57.3,177950.0,51.0739,51.1721,51.0739,51.1542,177950.0
2019-01-28 14:00:00,57.3,57.33,57.22,57.23,276983.0,51.1542,51.181,51.0828,51.0917,276983.0
2019-01-28 14:30:00,57.24,57.4,57.24,57.34,302943.0,51.1006,51.2435,51.1006,51.1899,302943.0
2019-01-28 15:00:00,57.35,57.36,57.26,57.28,398078.0,51.1988,51.2078,51.1185,51.1364,398078.0
2019-01-28 15:30:00,57.27,57.41,57.23,57.4,890289.0,51.1274,51.2524,51.0917,51.2435,890289.0
2019-01-29 09:30:00,57.56,57.71,57.29,57.44,610496.0,51.3863,51.5202,51.1453,51.2792,610496.0
2019-01-29 10:00:00,57.45,57.61,57.4,57.57,535559.0,51.2881,51.431,51.2435,51.3952,535559.0
2019-01-29 10:30:00,57.58,57.59,57.21,57.27,609698.0,51.4042,51.4131,51.0739,51.1274,609698.0
2019-01-29 11:00:00,57.28,57.36,57.24,57.32,291882.0,51.1364,51.2078,51.1006,51.1721,291882.0
2019-01-29 11:30:00,57.32,57.44,57.31,57.32,229017.0,51.1721,51.2792,51.1631,51.1721,229017.0
2019-01-29 12:00:00,57.31,57.36,57.24,57.3,140553.0,51.1631,51.2078,51.1006,51.1542,140553.0
2019-01-29 12:30:00,57.3,57.3,57.23,57.24,315185.0,51.1542,51.1542,51.0917,51.1006,315185.0
2019-01-29 13:00:00,57.24,57.28,57.21,57.26,183405.0,51.1006,51.1364,51.0739,51.1185,183405.0
2019-01-29 13:30:00,57.26,57.31,57.18,57.3,150463.0,51.1185,51.1631,51.0471,51.1542,150463.0
2019-01-29 14:00:00,57.31,57.4,57.27,57.36,294102.0,51.1631,51.2435,51.1274,51.2078,294102.0
2019-01-29 14:30:00,57.35,57.39,57.28,57.29,177743.0,51.1988,51.2346,51.1364,51.1453,177743.0
2019-01-29 15:00:00,57.29,57.46,57.27,57.45,491968.0,51.1453,51.297,51.1274,51.2881,491968.0
2019-01-29 15:30:00,57.46,57.49,57.28,57.35,634218.0,51.297,51.3238,51.1364,51.1988,634218.0
2019-01-30 09:30:00,57.83,57.98,57.74,57.77,446147.0,51.6274,51.7613,51.547,51.5738,446147.0
2019-01-30 10:00:00,57.77,57.81,57.67,57.76,711152.0,51.5738,51.6095,51.4845,51.5649,711152.0
2019-01-30 10:30:00,57.76,57.87,57.75,57.82,1632258.0,51.5649,51.6631,51.5559,51.6184,1632258.0
2019-01-30 11:00:00,57.82,57.87,57.72,57.74,1249870.0,51.6184,51.6631,51.5292,51.547,1249870.0
2019-01-30 11:30:00,57.74,57.81,57.71,57.73,390307.0,51.547,51.6095,51.5202,51.5381,390307.0
2019-01-30 12:00:00,57.73,57.81,57.71,57.72,405432.0,51.5381,51.6095,51.5202,51.5292,405432.0
2019-01-30 12:30:00,57.72,57.83,57.68,57.83,348883.0,51.5292,51.6274,51.4934,51.6274,348883.0
2019-01-30 13:00:00,57.83,57.88,57.82,57.88,188566.0,51.6274,51.672,51.6184,51.672,188566.0
2019-01-30 13:30:00,57.88,57.9,57.81,57.87,114739.0,51.672,51.6899,51.6095,51.6631,114739.0
2019-01-30 14:00:00,57.87,58.65,57.84,58.49,941086.0,51.6631,52.3594,51.6363,52.2166,941086.0
2019-01-30 14:30:00,58.48,58.71,58.42,58.7,645291.0,52.2076,52.413,52.1541,52.404,645291.0
2019-01-30 15:00:00,58.69,58.71,58.42,58.53,463107.0,52.3951,52.413,52.1541,52.2523,463107.0
2019-01-30 15:30:00,58.53,58.6,58.48,58.57,605284.0,52.2523,52.3148,52.2076,52.288,605284.0
2019-01-31 09:30:00,58.81,59.0,58.73,58.87,707170.0,52.5022,52.6719,52.4308,52.5558,707170.0
2019-01-31 10:00:00,58.88,59.11,58.84,59.08,503524.0,52.5647,52.7701,52.529,52.7433,503524.0
2019-01-31 10:30:00,59.09,59.34,59.07,59.12,1195434.0,52.7522,52.9754,52.7344,52.779,1195434.0
2019-01-31 11:00:00,59.11,59.15,58.87,58.95,1468828.0,52.7701,52.8058,52.5558,52.6272,1468828.0
2019-01-31 11:30:00,58.94,59.22,58.91,59.17,1224368.0,52.6183,52.8683,52.5915,52.8236,1224368.0
2019-01-31 12:00:00,59.16,59.24,59.11,59.14,1324906.0,52.8147,52.8861,52.7701,52.7969,1324906.0
2019-01-31 12:30:00,59.14,59.18,59.03,59.1,827371.0,52.7969,52.8326,52.6987,52.7611,827371.0
2019-01-31 13:00:00,59.1,59.2,59.02,59.06,709498.0,52.7611,52.8504,52.6897,52.7254,709498.0
2019-01-31 13:30:00,59.06,59.11,58.98,59.1,182530.0,52.7254,52.7701,52.654,52.7611,182530.0
2019-01-31 14:00:00,59.1,59.14,59.03,59.1,175545.0,52.7611,52.7969,52.6987,52.7611,175545.0
2019-01-31 14:30:00,59.1,59.14,59.06,59.12,141323.0,52.7611,52.7969,52.7254,52.779,141323.0
2019-01-31 15:00:00,59.11,59.11,58.94,59.01,187323.0,52.7701,52.7701,52.6183,52.6808,187323.0
2019-01-31 15:30:00,59.02,59.33,59.0,59.29,647133.0,52.6897,52.9665,52.6719,52.9308,647133.0
2019-02-01 09:30:00,58.89,59.11,58.79,58.8,825973.0,52.5737,52.7701,52.4844,52.4933,825973.0
2019-02-01 10:00:00,58.8,59.04,58.7,58.98,762744.0,52.4933,52.7076,52.404,52.654,762744.0
2019-02-01 10:30:00,58.99,59.02,58.92,58.92,296163.0,52.6629,52.6897,52.6005,52.6005,296163.0
2019-02-01 11:00:00,58.92,59.03,58.86,59.0,317966.0,52.6005,52.6987,52.5469,52.6719,317966.0
2019-02-01 11:30:00,59.0,59.1,58.98,59.1,274056.0,52.6719,52.7611,52.654,52.7611,274056.0
2019-02-01 12:00:00,59.1,59.11,58.99,59.04,292726.0,52.7611,52.7701,52.6629,52.7076,292726.0
2019-02-01 12:30:00,59.03,59.08,58.95,59.07,168475.0,52.6987,52.7433,52.6272,52.7344,168475.0
2019-02-01 13:00:00,59.07,59.11,59.0,59.08,162958.0,52.7344,52.7701,52.6719,52.7433,162958.0
2019-02-01 13:30:00,59.07,59.08,58.99,59.06,136623.0,52.7344,52.7433,52.6629,52.7254,136623.0
2019-02-01 14:00:00,59.07,59.07,58.9,58.92,253710.0,52.7344,52.7344,52.5826,52.6005,253710.0
2019-02-01 14:30:00,58.92,58.97,58.83,58.88,157409.0,52.6005,52.6451,52.5201,52.5647,157409.0
2019-02-01 15:00:00,58.89,58.95,58.85,58.94,159174.0,52.5737,52.6272,52.538,52.6183,159174.0
2019-02-01 15:30:00,58.94,58.99,58.93,58.96,234705.0,52.6183,52.6629,52.6094,52.6362,234705.0
2019-02-04 09:30:00,58.81,59.04,58.79,58.96,365706.0,52.5022,52.7076,52.4844,52.6362,365706.0
2019-02-04 10:00:00,58.96,59.02,58.83,58.95,247948.0,52.6362,52.6897,52.5201,52.6272,247948.0
2019-02-04 10:30:00,58.95,59.08,58.95,59.04,471486.0,52.6272,52.7433,52.6272,52.7076,471486.0
2019-02-04 11:00:00,59.05,59.23,59.04,59.17,394212.0,52.7165,52.8772,52.7076,52.8236,394212.0
2019-02-04 11:30:00,59.17,59.19,59.08,59.16,399820.0,52.8236,52.8415,52.7433,52.8147,399820.0
2019-02-04 12:00:00,59.17,59.24,59.13,59.22,195424.0,52.8236,52.8861,52.7879,52.8683,195424.0
2019-02-04 12:30:00,59.21,59.24,59.12,59.14,182316.0,52.8593,52.8861,52.779,52.7969,182316.0
2019-02-04 13:00:00,59.14,59.16,59.11,59.11,73847.0,52.7969,52.8147,52.7701,52.7701,73847.0
2019-02-04 13:30:00,59.12,59.16,59.09,59.15,81790.0,52.779,52.8147,52.7522,52.8058,81790.0
2019-02-04 14:00:00,59.15,59.25,59.15,59.22,64961.0,52.8058,52.8951,52.8058,52.8683,64961.0
2019-02-04 14:30:00,59.22,59.23,59.15,59.15,103258.0,52.8683,52.8772,52.8058,52.8058,103258.0
2019-02-04 15:00:00,59.15,59.16,59.1,59.15,114750.0,52.8058,52.8147,52.7611,52.8058,114750.0
2019-02-04 15:30:00,59.14,59.16,59.08,59.12,187651.0,52.7969,52.8147,52.7433,52.779,187651.0
2019-02-05 09:30:00,59.47,59.6,59.31,59.6,428384.0,53.0915,53.2075,52.9486,53.2075,428384.0
2019-02-05 10:00:00,59.6,59.75,59.55,59.75,455423.0,53.2075,53.3414,53.1629,53.3414,455423.0
2019-02-05 10:30:00,59.75,59.93,59.75,59.9,562900.0,53.3414,53.5021,53.3414,53.4753,562900.0
2019-02-05 11:00:00,59.91,59.94,59.82,59.83,458854.0,53.4843,53.511,53.4039,53.4128,458854.0
2019-02-05 11:30:00,59.84,60.08,59.83,60.05,344161.0,53.4218,53.636,53.4128,53.6093,344161.0
2019-02-05 12:00:00,60.06,60.13,59.98,60.03,347234.0,53.6182,53.6807,53.5468,53.5914,347234.0
2019-02-05 12:30:00,60.03,60.12,59.96,59.98,414160.0,53.5914,53.6717,53.5289,53.5468,414160.0
2019-02-05 13:00:00,59.98,60.07,59.95,60.05,237619.0,53.5468,53.6271,53.52,53.6093,237619.0
2019-02-05 13:30:00,60.05,60.13,60.02,60.13,99629.0,53.6093,53.6807,53.5825,53.6807,99629.0
2019-02-05 14:00:00,60.13,60.22,60.13,60.18,89599.0,53.6807,53.761,53.6807,53.7253,89599.0
2019-02-05 14:30:00,60.18,60.28,60.12,60.24,113606.0,53.7253,53.8146,53.6717,53.7789,113606.0
2019-02-05 15:00:00,60.23,60.26,60.21,60.24,88378.0,53.7699,53.7967,53.7521,53.7789,88378.0
2019-02-05 15:30:00,60.24,60.26,60.12,60.18,283183.0,53.7789,53.7967,53.6717,53.7253,283183.0
2019-02-06 09:30:00,60.27,60.27,60.02,60.16,789420.0,53.8057,53.8057,53.5825,53.7075,789420.0
2019-02-06 10:00:00,60.15,60.15,59.68,59.81,566931.0,53.6985,53.6985,53.2789,53.395,566931.0
2019-02-06 10:30:00,59.82,59.94,59.79,59.8,370930.0,53.4039,53.511,53.3771,53.3861,370930.0
2019-02-06 11:00:00,59.79,59.84,59.54,59.65,755850.0,53.3771,53.4218,53.154,53.2522,755850.0
2019-02-06 11:30:00,59.66,59.79,59.63,59.66,257599.0,53.2611,53.3771,53.2343,53.2611,257599.0
2019-02-06 12:00:00,59.66,59.7,59.6,59.65,96456.0,53.2611,53.2968,53.2075,53.2522,96456.0
2019-02-06 12:30:00,59.66,59.7,59.62,59.65,66566.0,53.2611,53.2968,53.2254,53.2522,66566.0
2019-02-06 13:00:00,59.65,59.66,59.55,59.59,203599.0,53.2522,53.2611,53.1629,53.1986,203599.0
2019-02-06 13:30:00,59.59,59.62,59.53,59.54,72978.0,53.1986,53.2254,53.145,53.154,72978.0
2019-02-06 14:00:00,59.54,59.58,59.49,59.53,132425.0,53.154,53.1897,53.1093,53.145,132425.0
2019-02-06 14:30:00,59.51,59.53,59.43,59.53,210514.0,53.1272,53.145,53.0557,53.145,210514.0
2019-02-06 15:00:00,59.52,59.6,59.52,59.57,90721.0,53.1361,53.2075,53.1361,53.1807,90721.0
2019-02-06 15:30:00,59.57,59.63,59.49,59.59,453292.0,53.1807,53.2343,53.1093,53.1986,453292.0
2019-02-07 09:30:00,59.03,59.14,58.84,59.11,526799.0,52.6987,52.7969,52.529,52.7701,526799.0
2019-02-07 10:00:00,59.1,59.32,58.96,59.3,567341.0,52.7611,52.9575,52.6362,52.9397,567341.0
2019-02-07 10:30:00,59.3,59.38,58.75,58.77,595050.0,52.9397,53.0111,52.4487,52.4665,595050.0
2019-02-07 11:00:00,58.76,58.83,58.5,58.55,241420.0,52.4576,52.5201,52.2255,52.2701,241420.0
2019-02-07 11:30:00,58.55,58.55,58.11,58.21,638178.0,52.2701,52.2701,51.8773,51.9666,638178.0
2019-02-07 12:00:00,58.21,58.44,58.1,58.4,303960.0,51.9666,52.1719,51.8684,52.1362,303960.0
2019-02-07 12:30:00,58.39,58.5,58.31,58.39,190326.0,52.1273,52.2255,52.0559,52.1273,190326.0
2019-02-07 13:00:00,58.38,58.64,58.38,58.58,134630.0,52.1184,52.3505,52.1184,52.2969,134630.0
2019-02-07 13:30:00,58.59,58.67,58.55,58.59,133312.0,52.3058,52.3773,52.2701,52.3058,133312.0
2019-02-07 14:00:00,58.59,58.59,58.38,58.57,157265.0,52.3058,52.3058,52.1184,52.288,157265.0
2019-02-07 14:30:00,58.57,58.6,58.44,58.47,123731.0,52.288,52.3148,52.1719,52.1987,123731.0
2019-02-07 15:00:00,58.46,58.58,58.42,58.58,143985.0,52.1898,52.2969,52.1541,52.2969,143985.0
2019-02-07 15:30:00,58.58,58.72,58.54,58.7,390724.0,52.2969,52.4219,52.2612,52.404,390724.0
2019-02-08 09:30:00,58.48,58.61,58.36,58.37,761913.0,52.2076,52.3237,52.1005,52.1094,761913.0
2019-02-08 10:00:00,58.36,58.47,58.27,58.32,1177256.0,52.1005,52.1987,52.0202,52.0648,1177256.0
2019-02-08 10:30:00,58.32,58.52,58.3,58.32,288348.0,52.0648,52.2434,52.0469,52.0648,288348.0
2019-02-08 11:00:00,58.32,58.4,58.21,58.36,302260.0,52.0648,52.1362,51.9666,52.1005,302260.0
2019-02-08 11:30:00,58.36,58.43,58.23,58.42,263578.0,52.1005,52.163,51.9845,52.1541,263578.0
2019-02-08 12:00:00,58.42,58.49,58.34,58.48,156561.0,52.1541,52.2166,52.0827,52.2076,156561.0
2019-02-08 12:30:00,58.48,58.65,58.48,58.6,259645.0,52.2076,52.3594,52.2076,52.3148,259645.0
2019-02-08 13:00:00,58.61,58.69,58.58,58.67,85863.0,52.3237,52.3951,52.2969,52.3773,85863.0
2019-02-08 13:30:00,58.66,58.72,58.6,58.72,124484.0,52.3683,52.4219,52.3148,52.4219,124484.0
2019-02-08 14:00:00,58.72,58.83,58.68,58.81,152524.0,52.4219,52.5201,52.3862,52.5022,152524.0
2019-02-08 14:30:00,58.81,58.85,58.74,58.74,144597.0,52.5022,52.538,52.4398,52.4398,144597.0
2019-02-08 15:00:00,58.73,58.77,58.7,58.72,268762.0,52.4308,52.4665,52.404,52.4219,268762.0
2019-02-08 15:30:00,58.72,58.75,58.64,58.75,308531.0,52.4219,52.4487,52.3505,52.4487,308531.0
2019-02-11 09:30:00,59.27,59.38,59.15,59.2,522647.0,52.9129,53.0111,52.8058,52.8504,522647.0
2019-02-11 10:00:00,59.2,59.39,59.18,59.26,371996.0,52.8504,53.02,52.8326,52.904,371996.0
2019-02-11 10:30:00,59.27,59.32,59.2,59.25,199275.0,52.9129,52.9575,52.8504,52.8951,199275.0
2019-02-11 11:00:00,59.25,59.31,59.14,59.25,158960.0,52.8951,52.9486,52.7969,52.8951,158960.0
2019-02-11 11:30:00,59.24,59.27,59.14,59.18,219045.0,52.8861,52.9129,52.7969,52.8326,219045.0
2019-02-11 12:00:00,59.18,59.25,59.11,59.19,190006.0,52.8326,52.8951,52.7701,52.8415,190006.0
2019-02-11 12:30:00,59.19,59.25,59.15,59.18,123909.0,52.8415,52.8951,52.8058,52.8326,123909.0
2019-02-11 13:00:00,59.16,59.25,59.14,59.17,161397.0,52.8147,52.8951,52.7969,52.8236,161397.0
2019-02-11 13:30:00,59.17,59.19,59.05,59.07,166321.0,52.8236,52.8415,52.7165,52.7344,166321.0
2019-02-11 14:00:00,59.07,59.1,59.02,59.06,223149.0,52.7344,52.7611,52.6897,52.7254,223149.0
2019-02-11 14:30:00,59.06,59.09,58.95,59.0,145679.0,52.7254,52.7522,52.6272,52.6719,145679.0
2019-02-11 15:00:00,59.0,59.06,58.99,59.02,167501.0,52.6719,52.7254,52.6629,52.6897,167501.0
2019-02-11 15:30:00,59.02,59.03,58.92,58.95,623045.0,52.6897,52.6987,52.6005,52.6272,623045.0
2019-02-12 09:30:00,59.38,59.53,59.38,59.45,457154.0,53.0111,53.145,53.0111,53.0736,457154.0
2019-02-12 10:00:00,59.45,59.49,59.26,59.29,1322497.0,53.0736,53.1093,52.904,52.9308,1322497.0
2019-02-12 10:30:00,59.29,59.36,59.18,59.32,1788366.0,52.9308,52.9933,52.8326,52.9575,1788366.0
2019-02-12 11:00:00,59.32,59.36,59.22,59.27,912217.0,52.9575,52.9933,52.8683,52.9129,912217.0
2019-02-12 11:30:00,59.27,59.31,59.24,59.26,263309.0,52.9129,52.9486,52.8861,52.904,263309.0
2019-02-12 12:00:00,59.26,59.33,59.14,59.27,360566.0,52.904,52.9665,52.7969,52.9129,360566.0
2019-02-12 12:30:00,59.28,59.34,59.25,59.26,224163.0,52.9218,52.9754,52.8951,52.904,224163.0
2019-02-12 13:00:00,59.26,59.3,59.22,59.29,285715.0,52.904,52.9397,52.8683,52.9308,285715.0
2019-02-12 13:30:00,59.28,59.39,59.28,59.32,422845.0,52.9218,53.02,52.9218,52.9575,422845.0
2019-02-12 14:00:00,59.32,59.33,59.27,59.3,312739.0,52.9575,52.9665,52.9129,52.9397,312739.0
2019-02-12 14:30:00,59.31,59.34,59.26,59.27,284941.0,52.9486,52.9754,52.904,52.9129,284941.0
2019-02-12 15:00:00,59.27,59.31,59.22,59.25,256670.0,52.9129,52.9486,52.8683,52.8951,256670.0
2019-02-12 15:30:00,59.25,59.26,59.16,59.18,444153.0,52.8951,52.904,52.8147,52.8326,444153.0
2019-02-13 09:30:00,59.9,59.99,59.82,59.82,562808.0,53.4753,53.5557,53.4039,53.4039,562808.0
2019-02-13 10:00:00,59.83,59.86,59.65,59.75,467526.0,53.4128,53.4396,53.2522,53.3414,467526.0
2019-02-13 10:30:00,59.75,59.88,59.67,59.71,822136.0,53.3414,53.4575,53.27,53.3057,822136.0
2019-02-13 11:00:00,59.71,59.79,59.5,59.52,553622.0,53.3057,53.3771,53.1182,53.1361,553622.0
2019-02-13 11:30:00,59.51,59.6,59.43,59.59,683974.0,53.1272,53.2075,53.0557,53.1986,683974.0
2019-02-13 12:00:00,59.58,59.62,59.5,59.56,107909.0,53.1897,53.2254,53.1182,53.1718,107909.0
2019-02-13 12:30:00,59.56,59.59,59.45,59.48,171918.0,53.1718,53.1986,53.0736,53.1004,171918.0
2019-02-13 13:00:00,59.47,59.54,59.45,59.51,168932.0,53.0915,53.154,53.0736,53.1272,168932.0
2019-02-13 13:30:00,59.51,59.52,59.41,59.43,154907.0,53.1272,53.1361,53.0379,53.0557,154907.0
2019-02-13 14:00:00,59.44,59.48,59.4,59.44,239654.0,53.0647,53.1004,53.029,53.0647,239654.0
2019-02-13 14:30:00,59.43,59.52,59.41,59.51,266370.0,53.0557,53.1361,53.0379,53.1272,266370.0
2019-02-13 15:00:00,59.51,59.56,59.47,59.55,123462.0,53.1272,53.1718,53.0915,53.1629,123462.0
2019-02-13 15:30:00,59.56,59.58,59.41,59.53,443774.0,53.1718,53.1897,53.0379,53.145,443774.0
2019-02-14 09:30:00,59.06,59.09,58.83,59.02,826939.0,52.7254,52.7522,52.5201,52.6897,826939.0
2019-02-14 10:00:00,59.01,59.18,58.97,59.16,541147.0,52.6808,52.8326,52.6451,52.8147,541147.0
2019-02-14 10:30:00,59.15,59.23,58.75,59.03,823608.0,52.8058,52.8772,52.4487,52.6987,823608.0
2019-02-14 11:00:00,59.05,59.06,58.9,58.91,275881.0,52.7165,52.7254,52.5826,52.5915,275881.0
2019-02-14 11:30:00,58.92,59.07,58.84,59.04,534829.0,52.6005,52.7344,52.529,52.7076,534829.0
2019-02-14 12:00:00,59.04,59.32,59.02,59.29,642340.0,52.7076,52.9575,52.6897,52.9308,642340.0
2019-02-14 12:30:00,59.3,59.31,59.22,59.29,244922.0,52.9397,52.9486,52.8683,52.9308,244922.0
2019-02-14 13:00:00,59.3,59.31,59.18,59.23,154012.0,52.9397,52.9486,52.8326,52.8772,154012.0
2019-02-14 13:30:00,59.24,59.28,59.19,59.24,106746.0,52.8861,52.9218,52.8415,52.8861,106746.0
2019-02-14 14:00:00,59.24,59.39,59.19,59.3,239918.0,52.8861,53.02,52.8415,52.9397,239918.0
2019-02-14 14:30:00,59.29,59.39,59.25,59.33,304250.0,52.9308,53.02,52.8951,52.9665,304250.0
2019-02-14 15:00:00,59.33,59.42,59.18,59.25,307179.0,52.9665,53.0468,52.8326,52.8951,307179.0
2019-02-14 15:30:00,59.25,59.36,59.19,59.22,649130.0,52.8951,52.9933,52.8415,52.8683,649130.0
2019-02-15 09:30:00,58.98,59.07,58.83,58.88,933141.0,52.654,52.7344,52.5201,52.5647,933141.0
2019-02-15 10:00:00,58.89,58.93,58.78,58.89,455764.0,52.5737,52.6094,52.4755,52.5737,455764.0
2019-02-15 10:30:00,58.89,59.08,58.89,58.93,670600.0,52.5737,52.7433,52.5737,52.6094,670600.0
2019-02-15 11:00:00,58.93,58.98,58.8,58.87,483428.0,52.6094,52.654,52.4933,52.5558,483428.0
2019-02-15 11:30:00,58.87,58.88,58.76,58.76,295311.0,52.5558,52.5647,52.4576,52.4576,295311.0
2019-02-15 12:00:00,58.76,58.78,58.72,58.75,117112.0,52.4576,52.4755,52.4219,52.4487,117112.0
2019-02-15 12:30:00,58.75,58.77,58.66,58.66,191392.0,52.4487,52.4665,52.3683,52.3683,191392.0
2019-02-15 13:00:00,58.66,58.68,58.57,58.59,128371.0,52.3683,52.3862,52.288,52.3058,128371.0
2019-02-15 13:30:00,58.59,58.79,58.58,58.77,231539.0,52.3058,52.4844,52.2969,52.4665,231539.0
2019-02-15 14:00:00,58.77,58.82,58.67,58.69,214155.0,52.4665,52.5112,52.3773,52.3951,214155.0
2019-02-15 14:30:00,58.68,58.74,58.68,58.7,154348.0,52.3862,52.4398,52.3862,52.404,154348.0
2019-02-15 15:00:00,58.69,58.69,58.62,58.63,182290.0,52.3951,52.3951,52.3326,52.3416,182290.0
2019-02-15 15:30:00,58.63,58.8,58.63,58.79,646777.0,52.3416,52.4933,52.3416,52.4844,646777.0
2019-02-19 09:30:00,58.79,59.17,58.77,59.14,613677.0,52.4844,52.8236,52.4665,52.7969,613677.0
2019-02-19 10:00:00,59.14,59.34,59.11,59.29,355254.0,52.7969,52.9754,52.7701,52.9308,355254.0
2019-02-19 10:30:00,59.29,59.32,59.22,59.26,180745.0,52.9308,52.9575,52.8683,52.904,180745.0
2019-02-19 11:00:00,59.27,59.37,59.26,59.33,224561.0,52.9129,53.0022,52.904,52.9665,224561.0
2019-02-19 11:30:00,59.33,59.47,59.32,59.47,199330.0,52.9665,53.0915,52.9575,53.0915,199330.0
2019-02-19 12:00:00,59.46,59.53,59.35,59.53,293677.0,53.0825,53.145,52.9843,53.145,293677.0
2019-02-19 12:30:00,59.53,59.59,59.49,59.56,270923.0,53.145,53.1986,53.1093,53.1718,270923.0
2019-02-19 13:00:00,59.57,59.68,59.55,59.62,370410.0,53.1807,53.2789,53.1629,53.2254,370410.0
2019-02-19 13:30:00,59.61,59.65,59.56,59.64,153652.0,53.2164,53.2522,53.1718,53.2432,153652.0
2019-02-19 14:00:00,59.65,59.67,59.61,59.65,173016.0,53.2522,53.27,53.2164,53.2522,173016.0
2019-02-19 14:30:00,59.64,59.72,59.6,59.71,204528.0,53.2432,53.3146,53.2075,53.3057,204528.0
2019-02-19 15:00:00,59.71,59.71,59.61,59.62,271470.0,53.3057,53.3057,53.2164,53.2254,271470.0
2019-02-19 15:30:00,59.62,59.68,59.51,59.56,558482.0,53.2254,53.2789,53.1272,53.1718,558482.0
2019-02-20 09:30:00,59.83,60.12,59.83,60.1,463677.0,53.4128,53.6717,53.4128,53.6539,463677.0
2019-02-20 10:00:00,60.11,60.33,60.08,60.33,580941.0,53.6628,53.8592,53.636,53.8592,580941.0
2019-02-20 10:30:00,60.33,60.34,60.19,60.19,241342.0,53.8592,53.8681,53.7342,53.7342,241342.0
2019-02-20 11:00:00,60.2,60.29,60.18,60.27,404686.0,53.7432,53.8235,53.7253,53.8057,404686.0
2019-02-20 11:30:00,60.28,60.35,60.23,60.32,165504.0,53.8146,53.8771,53.7699,53.8503,165504.0
2019-02-20 12:00:00,60.32,60.33,60.09,60.09,153275.0,53.8503,53.8592,53.645,53.645,153275.0
2019-02-20 12:30:00,60.09,60.13,60.02,60.08,240731.0,53.645,53.6807,53.5825,53.636,240731.0
2019-02-20 13:00:00,60.08,60.14,60.06,60.13,358151.0,53.636,53.6896,53.6182,53.6807,358151.0
2019-02-20 13:30:00,60.12,60.17,60.06,60.11,300389.0,53.6717,53.7164,53.6182,53.6628,300389.0
2019-02-20 14:00:00,60.11,60.19,59.75,59.86,751990.0,53.6628,53.7342,53.3414,53.4396,751990.0
2019-02-20 14:30:00,59.86,59.99,59.86,59.9,251328.0,53.4396,53.5557,53.4396,53.4753,251328.0
2019-02-20 15:00:00,59.89,59.98,59.84,59.92,441685.0,53.4664,53.5468,53.4218,53.4932,441685.0
2019-02-20 15:30:00,59.91,59.98,59.85,59.89,809757.0,53.4843,53.5468,53.4307,53.4664,809757.0
2019-02-21 09:30:00,60.08,60.09,59.66,59.77,598122.0,53.636,53.645,53.2611,53.3593,598122.0
2019-02-21 10:00:00,59.77,59.81,59.65,59.66,477620.0,53.3593,53.395,53.2522,53.2611,477620.0
2019-02-21 10:30:00,59.66,59.72,59.57,59.61,313563.0,53.2611,53.3146,53.1807,53.2164,313563.0
2019-02-21 11:00:00,59.61,59.69,59.57,59.61,253465.0,53.2164,53.2879,53.1807,53.2164,253465.0
2019-02-21 11:30:00,59.61,59.72,59.6,59.69,123623.0,53.2164,53.3146,53.2075,53.2879,123623.0
2019-02-21 12:00:00,59.69,59.71,59.6,59.71,164743.0,53.2879,53.3057,53.2075,53.3057,164743.0
2019-02-21 12:30:00,59.71,59.82,59.7,59.81,256747.0,53.3057,53.4039,53.2968,53.395,256747.0
2019-02-21 13:00:00,59.82,59.83,59.74,59.77,102308.0,53.4039,53.4128,53.3325,53.3593,102308.0
2019-02-21 13:30:00,59.77,59.83,59.75,59.83,61781.0,53.3593,53.4128,53.3414,53.4128,61781.0
2019-02-21 14:00:00,59.82,59.84,59.69,59.72,91112.0,53.4039,53.4218,53.2879,53.3146,91112.0
2019-02-21 14:30:00,59.72,59.77,59.66,59.68,204435.0,53.3146,53.3593,53.2611,53.2789,204435.0
2019-02-21 15:00:00,59.68,59.75,59.66,59.69,137741.0,53.2789,53.3414,53.2611,53.2879,137741.0
2019-02-21 15:30:00,59.69,59.79,59.62,59.77,419168.0,53.2879,53.3771,53.2254,53.3593,419168.0
2019-02-22 09:30:00,60.68,60.69,60.43,60.67,595598.0,54.1717,54.1806,53.9485,54.1628,595598.0
2019-02-22 10:00:00,60.68,60.75,60.64,60.68,343065.0,54.1717,54.2342,54.136,54.1717,343065.0
2019-02-22 10:30:00,60.68,60.82,60.64,60.81,219863.0,54.1717,54.2967,54.136,54.2877,219863.0
2019-02-22 11:00:00,60.81,60.88,60.79,60.88,169822.0,54.2877,54.3502,54.2699,54.3502,169822.0
2019-02-22 11:30:00,60.88,60.88,60.79,60.86,157299.0,54.3502,54.3502,54.2699,54.3324,157299.0
2019-02-22 12:00:00,60.86,60.93,60.81,60.85,196897.0,54.3324,54.3949,54.2877,54.3234,196897.0
2019-02-22 12:30:00,60.85,60.89,60.81,60.88,147631.0,54.3234,54.3592,54.2877,54.3502,147631.0
2019-02-22 13:00:00,60.89,60.92,60.81,60.84,307871.0,54.3592,54.3859,54.2877,54.3145,307871.0
2019-02-22 13:30:00,60.84,60.86,60.82,60.84,136168.0,54.3145,54.3324,54.2967,54.3145,136168.0
2019-02-22 14:00:00,60.84,60.91,60.8,60.82,237125.0,54.3145,54.377,54.2788,54.2967,237125.0
2019-02-22 14:30:00,60.83,60.84,60.58,60.71,516128.0,54.3056,54.3145,54.0824,54.1985,516128.0
2019-02-22 15:00:00,60.71,60.81,60.67,60.78,202376.0,54.1985,54.2877,54.1628,54.261,202376.0
2019-02-22 15:30:00,60.78,60.92,60.73,60.91,531256.0,54.261,54.3859,54.2163,54.377,531256.0
2019-02-25 09:30:00,62.05,62.17,61.98,61.98,1178061.0,55.3947,55.5019,55.3322,55.3322,1178061.0
2019-02-25 10:00:00,61.99,62.19,61.95,62.12,901826.0,55.3412,55.5197,55.3055,55.4572,901826.0
2019-02-25 10:30:00,62.12,62.28,62.1,62.25,822433.0,55.4572,55.6001,55.4394,55.5733,822433.0
2019-02-25 11:00:00,62.25,62.32,62.17,62.21,529951.0,55.5733,55.6358,55.5019,55.5376,529951.0
2019-02-25 11:30:00,62.2,62.29,62.16,62.16,396209.0,55.5286,55.609,55.4929,55.4929,396209.0
2019-02-25 12:00:00,62.15,62.18,61.98,62.0,337334.0,55.484,55.5108,55.3322,55.3501,337334.0
2019-02-25 12:30:00,62.0,62.0,61.91,61.95,209309.0,55.3501,55.3501,55.2698,55.3055,209309.0
2019-02-25 13:00:00,61.95,62.05,61.95,62.02,95410.0,55.3055,55.3947,55.3055,55.368,95410.0
2019-02-25 13:30:00,62.01,62.1,61.98,62.1,162550.0,55.359,55.4394,55.3322,55.4394,162550.0
2019-02-25 14:00:00,62.1,62.19,62.08,62.17,278153.0,55.4394,55.5197,55.4215,55.5019,278153.0
2019-02-25 14:30:00,62.18,62.22,62.1,62.13,269682.0,55.5108,55.5465,55.4394,55.4662,269682.0
2019-02-25 15:00:00,62.13,62.14,62.02,62.04,180480.0,55.4662,55.4751,55.368,55.3858,180480.0
2019-02-25 15:30:00,62.05,62.14,62.03,62.08,640180.0,55.3947,55.4751,55.3769,55.4215,640180.0
2019-02-26 09:30:00,61.36,61.46,61.26,61.38,426240.0,54.7787,54.868,54.6895,54.7966,426240.0
2019-02-26 10:00:00,61.38,61.6,61.38,61.56,316153.0,54.7966,54.993,54.7966,54.9573,316153.0
2019-02-26 10:30:00,61.56,61.64,61.47,61.48,193488.0,54.9573,55.0287,54.8769,54.8859,193488.0
2019-02-26 11:00:00,61.47,61.69,61.46,61.66,231232.0,54.8769,55.0733,54.868,55.0466,231232.0
2019-02-26 11:30:00,61.66,61.71,61.59,61.65,508493.0,55.0466,55.0912,54.9841,55.0376,508493.0
2019-02-26 12:00:00,61.66,61.72,61.58,61.69,431133.0,55.0466,55.1001,54.9751,55.0733,431133.0
2019-02-26 12:30:00,61.7,61.71,61.6,61.62,405205.0,55.0823,55.0912,54.993,55.0109,405205.0
2019-02-26 13:00:00,61.62,61.72,61.61,61.7,290303.0,55.0109,55.1001,55.0019,55.0823,290303.0
2019-02-26 13:30:00,61.7,61.77,61.65,61.75,908854.0,55.0823,55.1448,55.0376,55.1269,908854.0
2019-02-26 14:00:00,61.76,61.89,61.75,61.85,472520.0,55.1358,55.2519,55.1269,55.2162,472520.0
2019-02-26 14:30:00,61.84,61.96,61.84,61.92,637758.0,55.2073,55.3144,55.2073,55.2787,637758.0
2019-02-26 15:00:00,61.92,61.99,61.89,61.91,1078308.0,55.2787,55.3412,55.2519,55.2698,1078308.0
2019-02-26 15:30:00,61.91,61.95,61.8,61.82,1318043.0,55.2698,55.3055,55.1716,55.1894,1318043.0
2019-02-27 09:30:00,61.14,61.33,61.09,61.18,978006.0,54.5823,54.752,54.5377,54.6181,978006.0
2019-02-27 10:00:00,61.18,61.21,60.81,60.92,538941.0,54.6181,54.6448,54.2877,54.3859,538941.0
2019-02-27 10:30:00,60.92,61.08,60.86,61.01,350394.0,54.3859,54.5288,54.3324,54.4663,350394.0
2019-02-27 11:00:00,61.0,61.12,60.96,61.05,200075.0,54.4574,54.5645,54.4216,54.502,200075.0
2019-02-27 11:30:00,61.06,61.19,61.02,61.14,122835.0,54.5109,54.627,54.4752,54.5823,122835.0
2019-02-27 12:00:00,61.14,61.17,61.08,61.12,184764.0,54.5823,54.6091,54.5288,54.5645,184764.0
2019-02-27 12:30:00,61.12,61.16,61.02,61.04,305713.0,54.5645,54.6002,54.4752,54.4931,305713.0
2019-02-27 13:00:00,61.04,61.2,61.04,61.11,753521.0,54.4931,54.6359,54.4931,54.5556,753521.0
2019-02-27 13:30:00,61.11,61.13,61.06,61.09,212917.0,54.5556,54.5734,54.5109,54.5377,212917.0
2019-02-27 14:00:00,61.08,61.15,61.05,61.15,219718.0,54.5288,54.5913,54.502,54.5913,219718.0
2019-02-27 14:30:00,61.15,61.22,61.13,61.19,261144.0,54.5913,54.6538,54.5734,54.627,261144.0
2019-02-27 15:00:00,61.18,61.22,61.12,61.13,216389.0,54.6181,54.6538,54.5645,54.5734,216389.0
2019-02-27 15:30:00,61.12,61.17,61.08,61.09,541677.0,54.5645,54.6091,54.5288,54.5377,541677.0
2019-02-28 09:30:00,60.82,60.94,60.73,60.82,552025.0,54.2967,54.4038,54.2163,54.2967,552025.0
2019-02-28 10:00:00,60.81,60.81,60.44,60.53,998165.0,54.2877,54.2877,53.9574,54.0378,998165.0
2019-02-28 10:30:00,60.54,60.7,60.53,60.59,384828.0,54.0467,54.1895,54.0378,54.0913,384828.0
2019-02-28 11:00:00,60.6,60.77,60.54,60.69,256516.0,54.1003,54.252,54.0467,54.1806,256516.0
2019-02-28 11:30:00,60.68,60.79,60.66,60.69,539162.0,54.1717,54.2699,54.1538,54.1806,539162.0
2019-02-28 12:00:00,60.69,60.87,60.67,60.8,296695.0,54.1806,54.3413,54.1628,54.2788,296695.0
2019-02-28 12:30:00,60.8,60.88,60.77,60.86,345289.0,54.2788,54.3502,54.252,54.3324,345289.0
2019-02-28 13:00:00,60.86,60.88,60.81,60.85,242540.0,54.3324,54.3502,54.2877,54.3234,242540.0
2019-02-28 13:30:00,60.85,60.89,60.82,60.88,442701.0,54.3234,54.3592,54.2967,54.3502,442701.0
2019-02-28 14:00:00,60.87,60.9,60.75,60.83,509707.0,54.3413,54.3681,54.2342,54.3056,509707.0
2019-02-28 14:30:00,60.82,60.82,60.74,60.81,443308.0,54.2967,54.2967,54.2252,54.2877,443308.0
2019-02-28 15:00:00,60.81,60.82,60.66,60.66,561096.0,54.2877,54.2967,54.1538,54.1538,561096.0
2019-02-28 15:30:00,60.67,60.77,60.64,60.69,896510.0,54.1628,54.252,54.136,54.1806,896510.0
2019-03-01 09:30:00,61.55,61.59,61.39,61.48,728808.0,54.9484,54.9841,54.8055,54.8859,728808.0
2019-03-01 10:00:00,61.47,61.54,61.34,61.41,954354.0,54.8769,54.9394,54.7609,54.8234,954354.0
2019-03-01 10:30:00,61.41,61.42,61.31,61.37,493346.0,54.8234,54.8323,54.7341,54.7877,493346.0
2019-03-01 11:00:00,61.37,61.38,61.14,61.19,412331.0,54.7877,54.7966,54.5823,54.627,412331.0
2019-03-01 11:30:00,61.19,61.2,60.98,61.1,295264.0,54.627,54.6359,54.4395,54.5466,295264.0
2019-03-01 12:00:00,61.1,61.23,61.08,61.21,285959.0,54.5466,54.6627,54.5288,54.6448,285959.0
2019-03-01 12:30:00,61.21,61.35,61.21,61.33,241580.0,54.6448,54.7698,54.6448,54.752,241580.0
2019-03-01 13:00:00,61.33,61.41,61.31,61.34,408863.0,54.752,54.8234,54.7341,54.7609,408863.0
2019-03-01 13:30:00,61.34,61.4,61.32,61.35,285349.0,54.7609,54.8145,54.743,54.7698,285349.0
2019-03-01 14:00:00,61.36,61.4,61.27,61.4,342730.0,54.7787,54.8145,54.6984,54.8145,342730.0
2019-03-01 14:30:00,61.4,61.4,61.27,61.31,367986.0,54.8145,54.8145,54.6984,54.7341,367986.0
2019-03-01 15:00:00,61.31,61.31,61.22,61.25,387734.0,54.7341,54.7341,54.6538,54.6805,387734.0
2019-03-01 15:30:00,61.26,61.3,61.17,61.23,617859.0,54.6895,54.7252,54.6091,54.6627,617859.0
2019-03-04 09:30:00,62.08,62.23,62.01,62.08,1251470.0,55.4215,55.5554,55.359,55.4215,1251470.0
2019-03-04 10:00:00,62.09,62.15,61.99,62.12,524577.0,55.4304,55.484,55.3412,55.4572,524577.0
2019-03-04 10:30:00,62.13,62.14,61.86,61.87,518121.0,55.4662,55.4751,55.2251,55.234,518121.0
2019-03-04 11:00:00,61.87,61.92,61.68,61.69,553225.0,55.234,55.2787,55.0644,55.0733,553225.0
2019-03-04 11:30:00,61.69,61.73,61.28,61.29,781248.0,55.0733,55.1091,54.7073,54.7163,781248.0
2019-03-04 12:00:00,61.27,61.42,61.15,61.41,695016.0,54.6984,54.8323,54.5913,54.8234,695016.0
2019-03-04 12:30:00,61.4,61.47,61.3,61.42,643617.0,54.8145,54.8769,54.7252,54.8323,643617.0
2019-03-04 13:00:00,61.42,61.55,61.3,61.54,353763.0,54.8323,54.9484,54.7252,54.9394,353763.0
2019-03-04 13:30:00,61.53,61.73,61.48,61.71,260503.0,54.9305,55.1091,54.8859,55.0912,260503.0
2019-03-04 14:00:00,61.71,61.73,61.6,61.69,277196.0,55.0912,55.1091,54.993,55.0733,277196.0
2019-03-04 14:30:00,61.69,61.73,61.61,61.64,399496.0,55.0733,55.1091,55.0019,55.0287,399496.0
2019-03-04 15:00:00,61.64,61.71,61.62,61.63,256328.0,55.0287,55.0912,55.0109,55.0198,256328.0
2019-03-04 15:30:00,61.63,61.87,61.63,61.84,1069788.0,55.0198,55.234,55.0198,55.2073,1069788.0
2019-03-05 09:30:00,62.4,62.48,62.27,62.38,764045.0,55.7072,55.7786,55.5911,55.6893,764045.0
2019-03-05 10:00:00,62.38,62.48,62.3,62.38,680251.0,55.6893,55.7786,55.6179,55.6893,680251.0
2019-03-05 10:30:00,62.38,62.65,62.37,62.62,616100.0,55.6893,55.9304,55.6804,55.9036,616100.0
2019-03-05 11:00:00,62.63,62.87,62.6,62.82,517830.0,55.9125,56.1268,55.8857,56.0821,517830.0
2019-03-05 11:30:00,62.82,62.9,62.72,62.77,223745.0,56.0821,56.1536,55.9929,56.0375,223745.0
2019-03-05 12:00:00,62.77,62.88,62.73,62.87,181846.0,56.0375,56.1357,56.0018,56.1268,181846.0
2019-03-05 12:30:00,62.87,62.92,62.83,62.9,125349.0,56.1268,56.1714,56.0911,56.1536,125349.0
2019-03-05 13:00:00,62.91,63.0,62.87,62.96,267574.0,56.1625,56.2428,56.1268,56.2071,267574.0
2019-03-05 13:30:00,62.95,63.02,62.94,62.99,139866.0,56.1982,56.2607,56.1893,56.2339,139866.0
2019-03-05 14:00:00,62.99,63.04,62.95,62.98,317601.0,56.2339,56.2786,56.1982,56.225,317601.0
2019-03-05 14:30:00,62.98,63.02,62.94,63.02,238161.0,56.225,56.2607,56.1893,56.2607,238161.0
2019-03-05 15:00:00,63.02,63.02,62.86,62.92,265031.0,56.2607,56.2607,56.1179,56.1714,265031.0
2019-03-05 15:30:00,62.91,63.0,62.85,62.85,520893.0,56.1625,56.2428,56.1089,56.1089,520893.0
2019-03-06 09:30:00,62.78,62.91,62.66,62.77,595360.0,56.0464,56.1625,55.9393,56.0375,595360.0
2019-03-06 10:00:00,62.78,62.86,62.7,62.77,1256926.0,56.0464,56.1179,55.975,56.0375,1256926.0
2019-03-06 10:30:00,62.77,62.8,62.65,62.75,653366.0,56.0375,56.0643,55.9304,56.0197,653366.0
2019-03-06 11:00:00,62.74,62.85,62.7,62.77,369960.0,56.0107,56.1089,55.975,56.0375,369960.0
2019-03-06 11:30:00,62.79,62.81,62.6,62.64,376747.0,56.0554,56.0732,55.8857,55.9215,376747.0
2019-03-06 12:00:00,62.63,62.77,62.6,62.63,455933.0,55.9125,56.0375,55.8857,55.9125,455933.0
2019-03-06 12:30:00,62.63,62.67,62.47,62.49,548603.0,55.9125,55.9482,55.7697,55.7875,548603.0
2019-03-06 13:00:00,62.49,62.51,62.4,62.48,329981.0,55.7875,55.8054,55.7072,55.7786,329981.0
2019-03-06 13:30:00,62.48,62.61,62.48,62.6,243588.0,55.7786,55.8947,55.7786,55.8857,243588.0
2019-03-06 14:00:00,62.6,62.65,62.57,62.58,469107.0,55.8857,55.9304,55.859,55.8679,469107.0
2019-03-06 14:30:00,62.58,62.6,62.46,62.5,460618.0,55.8679,55.8857,55.7608,55.7965,460618.0
2019-03-06 15:00:00,62.48,62.52,62.36,62.38,472959.0,55.7786,55.8143,55.6715,55.6893,472959.0
2019-03-06 15:30:00,62.38,62.42,62.34,62.4,471571.0,55.6893,55.7251,55.6536,55.7072,471571.0
2019-03-07 09:30:00,61.59,61.66,60.92,61.08,1449205.0,54.9841,55.0466,54.3859,54.5288,1449205.0
2019-03-07 10:00:00,61.08,61.11,60.8,60.92,1375830.0,54.5288,54.5556,54.2788,54.3859,1375830.0
2019-03-07 10:30:00,60.92,61.03,60.87,60.92,682971.0,54.3859,54.4841,54.3413,54.3859,682971.0
2019-03-07 11:00:00,60.92,61.0,60.88,61.0,492589.0,54.3859,54.4574,54.3502,54.4574,492589.0
2019-03-07 11:30:00,61.0,61.13,60.92,60.93,624245.0,54.4574,54.5734,54.3859,54.3949,624245.0
2019-03-07 12:00:00,60.93,61.05,60.89,61.03,412300.0,54.3949,54.502,54.3592,54.4841,412300.0
2019-03-07 12:30:00,61.02,61.06,60.86,61.02,565097.0,54.4752,54.5109,54.3324,54.4752,565097.0
2019-03-07 13:00:00,61.02,61.03,60.88,60.92,266855.0,54.4752,54.4841,54.3502,54.3859,266855.0
2019-03-07 13:30:00,60.92,60.93,60.79,60.8,388874.0,54.3859,54.3949,54.2699,54.2788,388874.0
2019-03-07 14:00:00,60.8,60.84,60.72,60.78,428102.0,54.2788,54.3145,54.2074,54.261,428102.0
2019-03-07 14:30:00,60.78,60.79,60.54,60.57,460852.0,54.261,54.2699,54.0467,54.0735,460852.0
2019-03-07 15:00:00,60.58,60.68,60.52,60.59,511485.0,54.0824,54.1717,54.0288,54.0913,511485.0
2019-03-07 15:30:00,60.59,60.71,60.53,60.68,1003580.0,54.0913,54.1985,54.0378,54.1717,1003580.0
2019-03-08 09:30:00,59.26,59.43,59.11,59.26,1337937.0,52.904,53.0557,52.7701,52.904,1337937.0
2019-03-08 10:00:00,59.26,59.52,59.21,59.51,886911.0,52.904,53.1361,52.8593,53.1272,886911.0
2019-03-08 10:30:00,59.52,59.71,59.41,59.55,700633.0,53.1361,53.3057,53.0379,53.1629,700633.0
2019-03-08 11:00:00,59.55,59.72,59.54,59.68,317392.0,53.1629,53.3146,53.154,53.2789,317392.0
2019-03-08 11:30:00,59.68,59.69,59.44,59.45,309898.0,53.2789,53.2879,53.0647,53.0736,309898.0
2019-03-08 12:00:00,59.45,59.49,59.37,59.48,251796.0,53.0736,53.1093,53.0022,53.1004,251796.0
2019-03-08 12:30:00,59.48,59.48,59.37,59.39,261614.0,53.1004,53.1004,53.0022,53.02,261614.0
2019-03-08 13:00:00,59.4,59.48,59.37,59.44,88351.0,53.029,53.1004,53.0022,53.0647,88351.0
2019-03-08 13:30:00,59.45,59.45,59.26,59.27,557529.0,53.0736,53.0736,52.904,52.9129,557529.0
2019-03-08 14:00:00,59.28,59.41,59.22,59.38,114674.0,52.9218,53.0379,52.8683,53.0111,114674.0
2019-03-08 14:30:00,59.38,59.54,59.35,59.48,239482.0,53.0111,53.154,52.9843,53.1004,239482.0
2019-03-08 15:00:00,59.48,59.55,59.33,59.37,303519.0,53.1004,53.1629,52.9665,53.0022,303519.0
2019-03-08 15:30:00,59.36,59.63,59.35,59.62,432230.0,52.9933,53.2343,52.9843,53.2254,432230.0
2019-03-11 09:30:00,60.56,60.92,60.49,60.92,542209.0,54.0645,54.3859,54.0021,54.3859,542209.0
2019-03-11 10:00:00,60.92,61.08,60.91,61.01,445134.0,54.3859,54.5288,54.377,54.4663,445134.0
2019-03-11 10:30:00,61.0,61.18,60.98,61.17,232042.0,54.4574,54.6181,54.4395,54.6091,232042.0
2019-03-11 11:00:00,61.16,61.26,61.15,61.2,213907.0,54.6002,54.6895,54.5913,54.6359,213907.0
2019-03-11 11:30:00,61.2,61.22,61.13,61.2,181470.0,54.6359,54.6538,54.5734,54.6359,181470.0
2019-03-11 12:00:00,61.2,61.27,61.17,61.2,164228.0,54.6359,54.6984,54.6091,54.6359,164228.0
2019-03-11 12:30:00,61.2,61.24,61.16,61.19,109523.0,54.6359,54.6716,54.6002,54.627,109523.0
2019-03-11 13:00:00,61.19,61.26,61.17,61.24,65322.0,54.627,54.6895,54.6091,54.6716,65322.0
2019-03-11 13:30:00,61.25,61.27,61.18,61.23,105738.0,54.6805,54.6984,54.6181,54.6627,105738.0
2019-03-11 14:00:00,61.22,61.24,61.14,61.16,83872.0,54.6538,54.6716,54.5823,54.6002,83872.0
2019-03-11 14:30:00,61.16,61.2,61.12,61.19,149906.0,54.6002,54.6359,54.5645,54.627,149906.0
2019-03-11 15:00:00,61.18,61.25,61.14,61.21,124356.0,54.6181,54.6805,54.5823,54.6448,124356.0
2019-03-11 15:30:00,61.22,61.26,61.13,61.15,409740.0,54.6538,54.6895,54.5734,54.5913,409740.0
2019-03-12 09:30:00,61.65,61.7,61.45,61.55,629117.0,55.0376,55.0823,54.8591,54.9484,629117.0
2019-03-12 10:00:00,61.56,61.61,61.5,61.58,353072.0,54.9573,55.0019,54.9037,54.9751,353072.0
2019-03-12 10:30:00,61.58,61.66,61.57,61.59,194649.0,54.9751,55.0466,54.9662,54.9841,194649.0
2019-03-12 11:00:00,61.59,61.59,61.29,61.41,374454.0,54.9841,54.9841,54.7163,54.8234,374454.0
2019-03-12 11:30:00,61.4,61.63,61.36,61.62,260866.0,54.8145,55.0198,54.7787,55.0109,260866.0
2019-03-12 12:00:00,61.62,61.63,61.51,61.58,179600.0,55.0109,55.0198,54.9127,54.9751,179600.0
2019-03-12 12:30:00,61.58,61.61,61.51,61.6,70779.0,54.9751,55.0019,54.9127,54.993,70779.0
2019-03-12 13:00:00,61.6,61.64,61.58,61.61,207156.0,54.993,55.0287,54.9751,55.0019,207156.0
2019-03-12 13:30:00,61.61,61.68,61.55,61.67,130926.0,55.0019,55.0644,54.9484,55.0555,130926.0
2019-03-12 14:00:00,61.67,61.72,61.6,61.6,242192.0,55.0555,55.1001,54.993,54.993,242192.0
2019-03-12 14:30:00,61.6,61.68,61.6,61.68,109148.0,54.993,55.0644,54.993,55.0644,109148.0
2019-03-12 15:00:00,61.68,61.69,61.56,61.62,321586.0,55.0644,55.0733,54.9573,55.0109,321586.0
2019-03-12 15:30:00,61.62,61.69,61.57,61.62,393958.0,55.0109,55.0733,54.9662,55.0109,393958.0
2019-03-13 09:30:00,61.56,61.68,61.42,61.59,532762.0,54.9573,55.0644,54.8323,54.9841,532762.0
2019-03-13 10:00:00,61.6,61.62,61.48,61.52,179681.0,54.993,55.0109,54.8859,54.9216,179681.0
2019-03-13 10:30:00,61.53,61.6,61.48,61.56,133180.0,54.9305,54.993,54.8859,54.9573,133180.0
2019-03-13 11:00:00,61.56,61.68,61.53,61.67,136293.0,54.9573,55.0644,54.9305,55.0555,136293.0
2019-03-13 11:30:00,61.68,61.73,61.61,61.63,840038.0,55.0644,55.1091,55.0019,55.0198,840038.0
2019-03-13 12:00:00,61.63,61.65,61.47,61.48,344565.0,55.0198,55.0376,54.8769,54.8859,344565.0
2019-03-13 12:30:00,61.48,61.58,61.47,61.57,329540.0,54.8859,54.9751,54.8769,54.9662,329540.0
2019-03-13 13:00:00,61.57,61.65,61.56,61.64,246488.0,54.9662,55.0376,54.9573,55.0287,246488.0
2019-03-13 13:30:00,61.64,61.67,61.6,61.65,313711.0,55.0287,55.0555,54.993,55.0376,313711.0
2019-03-13 14:00:00,61.65,61.71,61.61,61.66,460542.0,55.0376,55.0912,55.0019,55.0466,460542.0
2019-03-13 14:30:00,61.65,61.65,61.38,61.52,652281.0,55.0376,55.0376,54.7966,54.9216,652281.0
2019-03-13 15:00:00,61.51,61.55,61.45,61.45,394815.0,54.9127,54.9484,54.8591,54.8591,394815.0
2019-03-13 15:30:00,61.45,61.53,61.4,61.47,591642.0,54.8591,54.9305,54.8145,54.8769,591642.0
2019-03-14 09:30:00,61.13,61.18,60.96,61.0,599159.0,54.5734,54.6181,54.4216,54.4574,599159.0
2019-03-14 10:00:00,61.0,61.0,60.83,60.89,346568.0,54.4574,54.4574,54.3056,54.3592,346568.0
2019-03-14 10:30:00,60.88,60.93,60.74,60.78,519429.0,54.3502,54.3949,54.2252,54.261,519429.0
2019-03-14 11:00:00,60.78,60.92,60.77,60.83,198694.0,54.261,54.3859,54.252,54.3056,198694.0
2019-03-14 11:30:00,60.83,60.93,60.78,60.92,284842.0,54.3056,54.3949,54.261,54.3859,284842.0
2019-03-14 12:00:00,60.92,60.99,60.89,60.92,121446.0,54.3859,54.4484,54.3592,54.3859,121446.0
2019-03-14 12:30:00,60.91,60.95,60.9,60.92,386773.0,54.377,54.4127,54.3681,54.3859,386773.0
2019-03-14 13:00:00,60.92,60.99,60.9,60.97,115003.0,54.3859,54.4484,54.3681,54.4306,115003.0
2019-03-14 13:30:00,60.98,60.98,60.85,60.9,109774.0,54.4395,54.4395,54.3234,54.3681,109774.0
2019-03-14 14:00:00,60.9,61.02,60.88,61.02,202791.0,54.3681,54.4752,54.3502,54.4752,202791.0
2019-03-14 14:30:00,61.01,61.09,60.99,61.07,239164.0,54.4663,54.5377,54.4484,54.5198,239164.0
2019-03-14 15:00:00,61.07,61.13,61.05,61.09,195703.0,54.5198,54.5734,54.502,54.5377,195703.0
2019-03-14 15:30:00,61.09,61.18,61.05,61.06,481002.0,54.5377,54.6181,54.502,54.5109,481002.0
2019-03-15 09:30:00,61.61,61.95,61.5,61.78,471983.0,55.0019,55.3055,54.9037,55.1537,471983.0
2019-03-15 10:00:00,61.78,61.83,61.68,61.81,155668.0,55.1537,55.1983,55.0644,55.1805,155668.0
2019-03-15 10:30:00,61.82,61.86,61.77,61.82,221317.0,55.1894,55.2251,55.1448,55.1894,221317.0
2019-03-15 11:00:00,61.82,61.96,61.82,61.95,197025.0,55.1894,55.3144,55.1894,55.3055,197025.0
2019-03-15 11:30:00,61.95,61.97,61.85,61.9,133043.0,55.3055,55.3233,55.2162,55.2608,133043.0
2019-03-15 12:00:00,61.89,61.96,61.81,61.83,244885.0,55.2519,55.3144,55.1805,55.1983,244885.0
2019-03-15 12:30:00,61.84,61.95,61.81,61.88,205685.0,55.2073,55.3055,55.1805,55.243,205685.0
2019-03-15 13:00:00,61.88,61.9,61.84,61.86,74337.0,55.243,55.2608,55.2073,55.2251,74337.0
2019-03-15 13:30:00,61.86,61.91,61.82,61.83,116288.0,55.2251,55.2698,55.1894,55.1983,116288.0
2019-03-15 14:00:00,61.82,61.86,61.74,61.78,135634.0,55.1894,55.2251,55.118,55.1537,135634.0
2019-03-15 14:30:00,61.78,61.87,61.77,61.87,156234.0,55.1537,55.234,55.1448,55.234,156234.0
2019-03-15 15:00:00,61.87,61.87,61.76,61.84,118265.0,55.234,55.234,55.1358,55.2073,118265.0
2019-03-15 15:30:00,61.83,61.9,61.76,61.88,758325.0,55.1983,55.2608,55.1358,55.243,758325.0
2019-03-18 09:30:00,62.68,62.77,62.65,62.73,359276.0,55.9572,56.0375,55.9304,56.0018,359276.0
2019-03-18 10:00:00,62.73,62.82,62.68,62.69,302047.0,56.0018,56.0821,55.9572,55.9661,302047.0
2019-03-18 10:30:00,62.69,62.72,62.54,62.69,293728.0,55.9661,55.9929,55.8322,55.9661,293728.0
2019-03-18 11:00:00,62.7,62.7,62.49,62.55,221650.0,55.975,55.975,55.7875,55.8411,221650.0
2019-03-18 11:30:00,62.54,62.55,62.42,62.47,229908.0,55.8322,55.8411,55.7251,55.7697,229908.0
2019-03-18 12:00:00,62.47,62.53,62.45,62.48,229639.0,55.7697,55.8233,55.7518,55.7786,229639.0
2019-03-18 12:30:00,62.48,62.55,62.42,62.48,121191.0,55.7786,55.8411,55.7251,55.7786,121191.0
2019-03-18 13:00:00,62.49,62.58,62.48,62.55,138324.0,55.7875,55.8679,55.7786,55.8411,138324.0
2019-03-18 13:30:00,62.54,62.65,62.53,62.65,248132.0,55.8322,55.9304,55.8233,55.9304,248132.0
2019-03-18 14:00:00,62.64,62.67,62.6,62.64,110392.0,55.9215,55.9482,55.8857,55.9215,110392.0
2019-03-18 14:30:00,62.64,62.7,62.63,62.7,154787.0,55.9215,55.975,55.9125,55.975,154787.0
2019-03-18 15:00:00,62.7,62.71,62.65,62.65,149187.0,55.975,55.9839,55.9304,55.9304,149187.0
2019-03-18 15:30:00,62.65,62.74,62.64,62.68,640039.0,55.9304,56.0107,55.9215,55.9572,640039.0
2019-03-19 09:30:00,62.9,63.03,62.8,62.82,363312.0,56.1536,56.2696,56.0643,56.0821,363312.0
2019-03-19 10:00:00,62.82,62.96,62.81,62.86,385682.0,56.0821,56.2071,56.0732,56.1179,385682.0
2019-03-19 10:30:00,62.86,62.91,62.8,62.8,295270.0,56.1179,56.1625,56.0643,56.0643,295270.0
2019-03-19 11:00:00,62.81,62.94,62.81,62.92,168431.0,56.0732,56.1893,56.0732,56.1714,168431.0
2019-03-19 11:30:00,62.91,63.07,62.9,63.06,378906.0,56.1625,56.3053,56.1536,56.2964,378906.0
2019-03-19 12:00:00,63.07,63.1,63.04,63.09,421587.0,56.3053,56.3321,56.2786,56.3232,421587.0
2019-03-19 12:30:00,63.08,63.1,62.62,62.89,669736.0,56.3143,56.3321,55.9036,56.1446,669736.0
2019-03-19 13:00:00,62.89,62.97,62.8,62.94,423407.0,56.1446,56.2161,56.0643,56.1893,423407.0
2019-03-19 13:30:00,62.94,63.05,62.94,63.02,541714.0,56.1893,56.2875,56.1893,56.2607,541714.0
2019-03-19 14:00:00,63.03,63.07,62.95,62.98,278719.0,56.2696,56.3053,56.1982,56.225,278719.0
2019-03-19 14:30:00,62.99,63.09,62.95,62.97,344257.0,56.2339,56.3232,56.1982,56.2161,344257.0
2019-03-19 15:00:00,62.98,63.0,62.83,62.84,286502.0,56.225,56.2428,56.0911,56.1,286502.0
2019-03-19 15:30:00,62.84,62.9,62.71,62.88,641729.0,56.1,56.1536,55.9839,56.1357,641729.0
2019-03-20 09:30:00,62.51,62.53,62.27,62.32,542921.0,55.8054,55.8233,55.5911,55.6358,542921.0
2019-03-20 10:00:00,62.31,62.42,62.29,62.34,483378.0,55.6269,55.7251,55.609,55.6536,483378.0
2019-03-20 10:30:00,62.34,62.43,62.31,62.42,302216.0,55.6536,55.734,55.6269,55.7251,302216.0
2019-03-20 11:00:00,62.42,62.47,62.38,62.39,262507.0,55.7251,55.7697,55.6893,55.6983,262507.0
2019-03-20 11:30:00,62.39,62.4,62.14,62.16,357042.0,55.6983,55.7072,55.4751,55.4929,357042.0
2019-03-20 12:00:00,62.17,62.24,62.11,62.22,311174.0,55.5019,55.5644,55.4483,55.5465,311174.0
2019-03-20 12:30:00,62.22,62.23,61.95,62.1,728930.0,55.5465,55.5554,55.3055,55.4394,728930.0
2019-03-20 13:00:00,62.1,62.17,62.07,62.09,254151.0,55.4394,55.5019,55.4126,55.4304,254151.0
2019-03-20 13:30:00,62.1,62.3,62.08,62.22,348369.0,55.4394,55.6179,55.4215,55.5465,348369.0
2019-03-20 14:00:00,62.3,62.95,62.3,62.95,1688997.0,55.6179,56.1982,55.6179,56.1982,1688997.0
2019-03-20 14:30:00,62.95,63.24,62.87,63.15,1665320.0,56.1982,56.4571,56.1268,56.3768,1665320.0
2019-03-20 15:00:00,63.16,63.2,62.91,62.93,1322017.0,56.3857,56.4214,56.1625,56.1804,1322017.0
2019-03-20 15:30:00,62.93,62.93,62.66,62.69,1095141.0,56.1804,56.1804,55.9393,55.9661,1095141.0
2019-03-21 09:30:00,61.98,62.17,61.9,62.07,1207121.0,55.3322,55.5019,55.2608,55.4126,1207121.0
2019-03-21 10:00:00,62.07,62.19,62.0,62.15,700932.0,55.4126,55.5197,55.3501,55.484,700932.0
2019-03-21 10:30:00,62.15,62.28,62.11,62.28,541951.0,55.484,55.6001,55.4483,55.6001,541951.0
2019-03-21 11:00:00,62.28,62.39,62.23,62.24,532842.0,55.6001,55.6983,55.5554,55.5644,532842.0
2019-03-21 11:30:00,62.24,62.38,62.2,62.36,767637.0,55.5644,55.6893,55.5286,55.6715,767637.0
2019-03-21 12:00:00,62.36,62.4,62.25,62.27,515996.0,55.6715,55.7072,55.5733,55.5911,515996.0
2019-03-21 12:30:00,62.28,62.38,62.21,62.38,380477.0,55.6001,55.6893,55.5376,55.6893,380477.0
2019-03-21 13:00:00,62.38,62.45,62.33,62.41,285111.0,55.6893,55.7518,55.6447,55.7161,285111.0
2019-03-21 13:30:00,62.41,62.47,62.36,62.41,862342.0,55.7161,55.7697,55.6715,55.7161,862342.0
2019-03-21 14:00:00,62.4,62.48,62.37,62.47,1168231.0,55.7072,55.7786,55.6804,55.7697,1168231.0
2019-03-21 14:30:00,62.47,62.54,62.46,62.51,329153.0,55.7697,55.8322,55.7608,55.8054,329153.0
2019-03-21 15:00:00,62.51,62.63,62.5,62.57,440892.0,55.8054,55.9125,55.7965,55.859,440892.0
2019-03-21 15:30:00,62.57,62.78,62.56,62.78,851546.0,55.859,56.0464,55.85,56.0464,851546.0
2019-03-22 09:30:00,61.8,61.93,61.41,61.47,767495.0,55.1716,55.2876,54.8234,54.8769,767495.0
2019-03-22 10:00:00,61.47,61.67,61.43,61.44,883845.0,54.8769,55.0555,54.8412,54.8502,883845.0
2019-03-22 10:30:00,61.45,61.53,61.27,61.27,428643.0,54.8591,54.9305,54.6984,54.6984,428643.0
2019-03-22 11:00:00,61.26,61.33,61.15,61.19,483834.0,54.6895,54.752,54.5913,54.627,483834.0
2019-03-22 11:30:00,61.19,61.23,60.85,60.85,679986.0,54.627,54.6627,54.3234,54.3234,679986.0
2019-03-22 12:00:00,60.86,61.07,60.85,61.01,992405.0,54.3324,54.5198,54.3234,54.4663,992405.0
2019-03-22 12:30:00,61.0,61.08,60.89,61.0,255647.0,54.4574,54.5288,54.3592,54.4574,255647.0
2019-03-22 13:00:00,61.0,61.09,60.92,60.94,385614.0,54.4574,54.5377,54.3859,54.4038,385614.0
2019-03-22 13:30:00,60.94,61.04,60.81,60.9,654227.0,54.4038,54.4931,54.2877,54.3681,654227.0
2019-03-22 14:00:00,60.9,61.14,60.88,61.1,606510.0,54.3681,54.5823,54.3502,54.5466,606510.0
2019-03-22 14:30:00,61.1,61.17,61.03,61.12,315280.0,54.5466,54.6091,54.4841,54.5645,315280.0
2019-03-22 15:00:00,61.12,61.18,60.93,60.93,638542.0,54.5645,54.6181,54.3949,54.3949,638542.0
2019-03-22 15:30:00,60.92,60.95,60.82,60.9,1059616.0,54.3859,54.4127,54.2967,54.3681,1059616.0
2019-03-25 09:30:00,60.46,60.87,60.45,60.58,847633.0,53.9753,54.3413,53.9663,54.0824,847633.0
2019-03-25 10:00:00,60.58,60.71,60.52,60.69,460406.0,54.0824,54.1985,54.0288,54.1806,460406.0
2019-03-25 10:30:00,60.68,60.94,60.66,60.9,343050.0,54.1717,54.4038,54.1538,54.3681,343050.0
2019-03-25 11:00:00,60.88,61.1,60.86,61.08,379086.0,54.3502,54.5466,54.3324,54.5288,379086.0
2019-03-25 11:30:00,61.09,61.09,60.89,60.89,222610.0,54.5377,54.5377,54.3592,54.3592,222610.0
2019-03-25 12:00:00,60.9,61.11,60.87,61.05,174912.0,54.3681,54.5556,54.3413,54.502,174912.0
2019-03-25 12:30:00,61.06,61.07,60.9,61.04,329075.0,54.5109,54.5198,54.3681,54.4931,329075.0
2019-03-25 13:00:00,61.04,61.04,60.85,60.9,608715.0,54.4931,54.4931,54.3234,54.3681,608715.0
2019-03-25 13:30:00,60.89,60.95,60.77,60.79,110230.0,54.3592,54.4127,54.252,54.2699,110230.0
2019-03-25 14:00:00,60.78,60.82,60.68,60.75,759497.0,54.261,54.2967,54.1717,54.2342,759497.0
2019-03-25 14:30:00,60.76,60.88,60.76,60.87,119346.0,54.2431,54.3502,54.2431,54.3413,119346.0
2019-03-25 15:00:00,60.88,61.02,60.87,60.99,157570.0,54.3502,54.4752,54.3413,54.4484,157570.0
2019-03-25 15:30:00,60.99,61.03,60.89,60.97,623894.0,54.4484,54.4841,54.3592,54.4306,623894.0
2019-03-26 09:30:00,61.02,61.22,60.97,61.19,439149.0,54.4752,54.6538,54.4306,54.627,439149.0
2019-03-26 10:00:00,61.2,61.24,61.02,61.09,200363.0,54.6359,54.6716,54.4752,54.5377,200363.0
2019-03-26 10:30:00,61.09,61.16,60.97,61.12,414549.0,54.5377,54.6002,54.4306,54.5645,414549.0
2019-03-26 11:00:00,61.11,61.15,60.96,61.01,191345.0,54.5556,54.5913,54.4216,54.4663,191345.0
2019-03-26 11:30:00,61.01,61.06,60.86,60.94,119583.0,54.4663,54.5109,54.3324,54.4038,119583.0
2019-03-26 12:00:00,60.94,61.01,60.86,60.91,107188.0,54.4038,54.4663,54.3324,54.377,107188.0
2019-03-26 12:30:00,60.9,60.95,60.85,60.93,104609.0,54.3681,54.4127,54.3234,54.3949,104609.0
2019-03-26 13:00:00,60.93,60.98,60.85,60.85,93474.0,54.3949,54.4395,54.3234,54.3234,93474.0
2019-03-26 13:30:00,60.86,60.88,60.69,60.71,217818.0,54.3324,54.3502,54.1806,54.1985,217818.0
2019-03-26 14:00:00,60.71,60.8,60.69,60.71,144786.0,54.1985,54.2788,54.1806,54.1985,144786.0
2019-03-26 14:30:00,60.7,60.81,60.66,60.81,180392.0,54.1895,54.2877,54.1538,54.2877,180392.0
2019-03-26 15:00:00,60.8,60.92,60.78,60.79,139690.0,54.2788,54.3859,54.261,54.2699,139690.0
2019-03-26 15:30:00,60.78,60.99,60.76,60.96,502909.0,54.261,54.4484,54.2431,54.4216,502909.0
2019-03-27 09:30:00,60.97,61.24,60.97,61.01,368169.0,54.4306,54.6716,54.4306,54.4663,368169.0
2019-03-27 10:00:00,61.01,61.22,60.97,61.2,223894.0,54.4663,54.6538,54.4306,54.6359,223894.0
2019-03-27 10:30:00,61.19,61.25,60.98,61.06,287724.0,54.627,54.6805,54.4395,54.5109,287724.0
2019-03-27 11:00:00,61.06,61.12,60.84,60.85,188930.0,54.5109,54.5645,54.3145,54.3234,188930.0
2019-03-27 11:30:00,60.84,60.86,60.69,60.73,357258.0,54.3145,54.3324,54.1806,54.2163,357258.0
2019-03-27 12:00:00,60.72,60.92,60.69,60.9,297763.0,54.2074,54.3859,54.1806,54.3681,297763.0
2019-03-27 12:30:00,60.9,61.04,60.88,60.98,159338.0,54.3681,54.4931,54.3502,54.4395,159338.0
2019-03-27 13:00:00,60.99,61.12,60.92,61.07,351226.0,54.4484,54.5645,54.3859,54.5198,351226.0
2019-03-27 13:30:00,61.07,61.15,61.04,61.1,231954.0,54.5198,54.5913,54.4931,54.5466,231954.0
2019-03-27 14:00:00,61.11,61.14,60.99,61.02,488689.0,54.5556,54.5823,54.4484,54.4752,488689.0
2019-03-27 14:30:00,61.02,61.05,60.9,60.93,327563.0,54.4752,54.502,54.3681,54.3949,327563.0
2019-03-27 15:00:00,60.94,61.03,60.89,61.01,281641.0,54.4038,54.4841,54.3592,54.4663,281641.0
2019-03-27 15:30:00,61.02,61.07,60.86,60.89,812834.0,54.4752,54.5198,54.3324,54.3592,812834.0
2019-03-28 09:30:00,61.15,61.29,60.98,61.2,581986.0,54.5913,54.7163,54.4395,54.6359,581986.0
2019-03-28 10:00:00,61.21,61.35,61.14,61.15,286285.0,54.6448,54.7698,54.5823,54.5913,286285.0
2019-03-28 10:30:00,61.16,61.22,61.05,61.06,128284.0,54.6002,54.6538,54.502,54.5109,128284.0
2019-03-28 11:00:00,61.07,61.07,60.81,60.82,265777.0,54.5198,54.5198,54.2877,54.2967,265777.0
2019-03-28 11:30:00,60.83,60.99,60.82,60.95,186140.0,54.3056,54.4484,54.2967,54.4127,186140.0
2019-03-28 12:00:00,60.94,61.01,60.87,61.0,242055.0,54.4038,54.4663,54.3413,54.4574,242055.0
2019-03-28 12:30:00,61.0,61.08,60.95,61.07,177128.0,54.4574,54.5288,54.4127,54.5198,177128.0
2019-03-28 13:00:00,61.07,61.15,61.07,61.15,122993.0,54.5198,54.5913,54.5198,54.5913,122993.0
2019-03-28 13:30:00,61.15,61.3,61.14,61.29,195348.0,54.5913,54.7252,54.5823,54.7163,195348.0
2019-03-28 14:00:00,61.3,61.31,61.2,61.2,208588.0,54.7252,54.7341,54.6359,54.6359,208588.0
2019-03-28 14:30:00,61.19,61.2,61.09,61.13,233229.0,54.627,54.6359,54.5377,54.5734,233229.0
2019-03-28 15:00:00,61.13,61.27,61.12,61.23,146438.0,54.5734,54.6984,54.5645,54.6627,146438.0
2019-03-28 15:30:00,61.25,61.31,61.21,61.29,256022.0,54.6805,54.7341,54.6448,54.7163,256022.0
2019-03-29 09:30:00,62.09,62.2,62.06,62.18,1076995.0,55.4304,55.5286,55.4037,55.5108,1076995.0
2019-03-29 10:00:00,62.18,62.21,62.06,62.09,250055.0,55.5108,55.5376,55.4037,55.4304,250055.0
2019-03-29 10:30:00,62.1,62.1,61.86,61.98,451106.0,55.4394,55.4394,55.2251,55.3322,451106.0
2019-03-29 11:00:00,61.97,62.17,61.96,62.17,1430873.0,55.3233,55.5019,55.3144,55.5019,1430873.0
2019-03-29 11:30:00,62.18,62.2,62.14,62.16,523219.0,55.5108,55.5286,55.4751,55.4929,523219.0
2019-03-29 12:00:00,62.16,62.25,62.14,62.24,436915.0,55.4929,55.5733,55.4751,55.5644,436915.0
2019-03-29 12:30:00,62.24,62.35,62.24,62.34,382071.0,55.5644,55.6626,55.5644,55.6536,382071.0
2019-03-29 13:00:00,62.34,62.38,62.32,62.38,705637.0,55.6536,55.6893,55.6358,55.6893,705637.0
2019-03-29 13:30:00,62.38,62.46,62.36,62.43,675728.0,55.6893,55.7608,55.6715,55.734,675728.0
2019-03-29 14:00:00,62.43,62.52,62.43,62.52,328794.0,55.734,55.8143,55.734,55.8143,328794.0
2019-03-29 14:30:00,62.51,62.55,62.45,62.5,508631.0,55.8054,55.8411,55.7518,55.7965,508631.0
2019-03-29 15:00:00,62.5,62.55,62.39,62.42,582778.0,55.7965,55.8411,55.6983,55.7251,582778.0
2019-03-29 15:30:00,62.42,62.5,62.35,62.45,1146662.0,55.7251,55.7965,55.6626,55.7518,1146662.0
2019-04-01 09:30:00,63.27,63.37,63.01,63.04,603424.0,56.4839,56.5732,56.2518,56.2786,603424.0
2019-04-01 10:00:00,63.05,63.16,62.99,63.11,446194.0,56.2875,56.3857,56.2339,56.341,446194.0
2019-04-01 10:30:00,63.12,63.31,63.12,63.28,438099.0,56.35,56.5196,56.35,56.4928,438099.0
2019-04-01 11:00:00,63.29,63.38,63.27,63.3,181031.0,56.5017,56.5821,56.4839,56.5107,181031.0
2019-04-01 11:30:00,63.29,63.33,63.24,63.31,250816.0,56.5017,56.5374,56.4571,56.5196,250816.0
2019-04-01 12:00:00,63.31,63.31,63.23,63.28,246412.0,56.5196,56.5196,56.4482,56.4928,246412.0
2019-04-01 12:30:00,63.29,63.41,63.28,63.41,606796.0,56.5017,56.6089,56.4928,56.6089,606796.0
2019-04-01 13:00:00,63.41,63.44,63.38,63.39,473353.0,56.6089,56.6357,56.5821,56.591,473353.0
2019-04-01 13:30:00,63.38,63.47,63.36,63.45,178353.0,56.5821,56.6624,56.5642,56.6446,178353.0
2019-04-01 14:00:00,63.45,63.5,63.42,63.42,222686.0,56.6446,56.6892,56.6178,56.6178,222686.0
2019-04-01 14:30:00,63.43,63.45,63.39,63.39,109061.0,56.6267,56.6446,56.591,56.591,109061.0
2019-04-01 15:00:00,63.38,63.42,63.34,63.42,210887.0,56.5821,56.6178,56.5464,56.6178,210887.0
2019-04-01 15:30:00,63.41,63.42,63.3,63.32,450214.0,56.6089,56.6178,56.5107,56.5285,450214.0
2019-04-02 09:30:00,63.27,63.31,63.1,63.2,317201.0,56.4839,56.5196,56.3321,56.4214,317201.0
2019-04-02 10:00:00,63.21,63.31,63.14,63.28,736145.0,56.4303,56.5196,56.3678,56.4928,736145.0
2019-04-02 10:30:00,63.29,63.33,63.22,63.26,254728.0,56.5017,56.5374,56.4392,56.475,254728.0
2019-04-02 11:00:00,63.26,63.27,62.96,63.08,357849.0,56.475,56.4839,56.2071,56.3143,357849.0
2019-04-02 11:30:00,63.08,63.14,63.03,63.12,74124.0,56.3143,56.3678,56.2696,56.35,74124.0
2019-04-02 12:00:00,63.11,63.19,63.05,63.09,179849.0,56.341,56.4125,56.2875,56.3232,179849.0
2019-04-02 12:30:00,63.09,63.12,63.07,63.09,123877.0,56.3232,56.35,56.3053,56.3232,123877.0
2019-04-02 13:00:00,63.08,63.16,63.06,63.14,174008.0,56.3143,56.3857,56.2964,56.3678,174008.0
2019-04-02 13:30:00,63.14,63.15,63.08,63.09,200432.0,56.3678,56.3768,56.3143,56.3232,200432.0
2019-04-02 14:00:00,63.09,63.14,63.07,63.14,81570.0,56.3232,56.3678,56.3053,56.3678,81570.0
2019-04-02 14:30:00,63.14,63.21,63.13,63.2,167122.0,56.3678,56.4303,56.3589,56.4214,167122.0
2019-04-02 15:00:00,63.2,63.2,63.13,63.16,124030.0,56.4214,56.4214,56.3589,56.3857,124030.0
2019-04-02 15:30:00,63.16,63.17,63.06,63.1,673480.0,56.3857,56.3946,56.2964,56.3321,673480.0
2019-04-03 09:30:00,63.72,63.89,63.66,63.82,989078.0,56.8856,57.0374,56.8321,56.9749,989078.0
2019-04-03 10:00:00,63.82,64.03,63.76,63.97,683314.0,56.9749,57.1624,56.9213,57.1088,683314.0
2019-04-03 10:30:00,63.97,64.05,63.91,63.95,455840.0,57.1088,57.1802,57.0552,57.091,455840.0
2019-04-03 11:00:00,63.96,64.04,63.94,63.97,238580.0,57.0999,57.1713,57.082,57.1088,238580.0
2019-04-03 11:30:00,63.97,64.09,63.96,64.07,259539.0,57.1088,57.2159,57.0999,57.1981,259539.0
2019-04-03 12:00:00,64.07,64.16,64.0,64.02,436962.0,57.1981,57.2784,57.1356,57.1534,436962.0
2019-04-03 12:30:00,64.02,64.03,63.91,63.94,161227.0,57.1534,57.1624,57.0552,57.082,161227.0
2019-04-03 13:00:00,63.94,63.97,63.82,63.85,236732.0,57.082,57.1088,56.9749,57.0017,236732.0
2019-04-03 13:30:00,63.84,63.85,63.61,63.62,424460.0,56.9927,57.0017,56.7874,56.7963,424460.0
2019-04-03 14:00:00,63.62,63.64,63.54,63.63,231905.0,56.7963,56.8142,56.7249,56.8053,231905.0
2019-04-03 14:30:00,63.63,63.63,63.53,63.54,240842.0,56.8053,56.8053,56.716,56.7249,240842.0
2019-04-03 15:00:00,63.53,63.6,63.41,63.6,668327.0,56.716,56.7785,56.6089,56.7785,668327.0
2019-04-03 15:30:00,63.59,63.64,63.52,63.53,1449521.0,56.7696,56.8142,56.7071,56.716,1449521.0
2019-04-04 09:30:00,63.69,64.04,63.6,64.01,679564.0,56.8588,57.1713,56.7785,57.1445,679564.0
2019-04-04 10:00:00,64.01,64.05,63.79,63.79,249262.0,57.1445,57.1802,56.9481,56.9481,249262.0
2019-04-04 10:30:00,63.8,64.05,63.73,64.01,279108.0,56.957,57.1802,56.8945,57.1445,279108.0
2019-04-04 11:00:00,64.0,64.04,63.86,63.94,177681.0,57.1356,57.1713,57.0106,57.082,177681.0
2019-04-04 11:30:00,63.94,64.07,63.91,63.99,578310.0,57.082,57.1981,57.0552,57.1267,578310.0
2019-04-04 12:00:00,63.99,64.1,63.9,63.98,381712.0,57.1267,57.2249,57.0463,57.1177,381712.0
2019-04-04 12:30:00,63.98,64.08,63.92,64.06,194916.0,57.1177,57.207,57.0642,57.1892,194916.0
2019-04-04 13:00:00,64.06,64.13,63.99,64.08,632143.0,57.1892,57.2516,57.1267,57.207,632143.0
2019-04-04 13:30:00,64.08,64.17,64.07,64.12,307805.0,57.207,57.2874,57.1981,57.2427,307805.0
2019-04-04 14:00:00,64.13,64.26,64.08,64.2,195761.0,57.2516,57.3677,57.207,57.3141,195761.0
2019-04-04 14:30:00,64.2,64.26,64.17,64.23,96553.0,57.3141,57.3677,57.2874,57.3409,96553.0
2019-04-04 15:00:00,64.23,64.24,64.14,64.14,627934.0,57.3409,57.3498,57.2606,57.2606,627934.0
2019-04-04 15:30:00,64.15,64.2,64.09,64.18,708960.0,57.2695,57.3141,57.2159,57.2963,708960.0
2019-04-05 09:30:00,64.52,64.67,64.44,64.64,411626.0,57.5998,57.7337,57.5284,57.7069,411626.0
2019-04-05 10:00:00,64.64,64.92,64.64,64.82,728830.0,57.7069,57.9569,57.7069,57.8676,728830.0
2019-04-05 10:30:00,64.83,64.92,64.81,64.81,489133.0,57.8766,57.9569,57.8587,57.8587,489133.0
2019-04-05 11:00:00,64.83,64.89,64.8,64.84,181211.0,57.8766,57.9301,57.8498,57.8855,181211.0
2019-04-05 11:30:00,64.85,64.85,64.77,64.8,276734.0,57.8944,57.8944,57.823,57.8498,276734.0
2019-04-05 12:00:00,64.8,64.87,64.77,64.84,252030.0,57.8498,57.9123,57.823,57.8855,252030.0
2019-04-05 12:30:00,64.86,64.86,64.78,64.84,127761.0,57.9033,57.9033,57.8319,57.8855,127761.0
2019-04-05 13:00:00,64.84,64.87,64.79,64.87,180482.0,57.8855,57.9123,57.8409,57.9123,180482.0
2019-04-05 13:30:00,64.86,64.89,64.83,64.88,152278.0,57.9033,57.9301,57.8766,57.9212,152278.0
2019-04-05 14:00:00,64.88,64.9,64.86,64.89,267721.0,57.9212,57.9391,57.9033,57.9301,267721.0
2019-04-05 14:30:00,64.88,64.91,64.86,64.86,188104.0,57.9212,57.948,57.9033,57.9033,188104.0
2019-04-05 15:00:00,64.86,64.9,64.8,64.89,235904.0,57.9033,57.9391,57.8498,57.9301,235904.0
2019-04-05 15:30:00,64.89,64.93,64.85,64.91,1057892.0,57.9301,57.9658,57.8944,57.948,1057892.0
2019-04-08 09:30:00,64.74,64.74,64.42,64.62,1215472.0,57.7962,57.7962,57.5105,57.6891,1215472.0
2019-04-08 10:00:00,64.62,64.78,64.57,64.73,547271.0,57.6891,57.8319,57.6445,57.7873,547271.0
2019-04-08 10:30:00,64.73,64.87,64.7,64.75,308110.0,57.7873,57.9123,57.7605,57.8051,308110.0
2019-04-08 11:00:00,64.75,64.88,64.73,64.87,158116.0,57.8051,57.9212,57.7873,57.9123,158116.0
2019-04-08 11:30:00,64.87,64.92,64.8,64.82,149497.0,57.9123,57.9569,57.8498,57.8676,149497.0
2019-04-08 12:00:00,64.83,64.9,64.78,64.88,125334.0,57.8766,57.9391,57.8319,57.9212,125334.0
2019-04-08 12:30:00,64.88,64.89,64.83,64.86,140890.0,57.9212,57.9301,57.8766,57.9033,140890.0
2019-04-08 13:00:00,64.86,64.89,64.84,64.87,71001.0,57.9033,57.9301,57.8855,57.9123,71001.0
2019-04-08 13:30:00,64.87,64.95,64.86,64.93,119429.0,57.9123,57.9837,57.9033,57.9658,119429.0
2019-04-08 14:00:00,64.93,64.99,64.92,64.94,236910.0,57.9658,58.0194,57.9569,57.9748,236910.0
2019-04-08 14:30:00,64.95,64.95,64.86,64.9,193998.0,57.9837,57.9837,57.9033,57.9391,193998.0
2019-04-08 15:00:00,64.9,64.93,64.84,64.84,178994.0,57.9391,57.9658,57.8855,57.8855,178994.0
2019-04-08 15:30:00,64.84,64.9,64.79,64.87,459085.0,57.8855,57.9391,57.8409,57.9123,459085.0
2019-04-09 09:30:00,64.88,64.92,64.76,64.87,463834.0,57.9212,57.9569,57.8141,57.9123,463834.0
2019-04-09 10:00:00,64.88,64.99,64.81,64.98,217958.0,57.9212,58.0194,57.8587,58.0105,217958.0
2019-04-09 10:30:00,64.98,65.01,64.85,64.94,208329.0,58.0105,58.0373,57.8944,57.9748,208329.0
2019-04-09 11:00:00,64.94,65.01,64.8,64.81,342485.0,57.9748,58.0373,57.8498,57.8587,342485.0
2019-04-09 11:30:00,64.81,64.91,64.8,64.83,782175.0,57.8587,57.948,57.8498,57.8766,782175.0
2019-04-09 12:00:00,64.82,64.9,64.82,64.87,105344.0,57.8676,57.9391,57.8676,57.9123,105344.0
2019-04-09 12:30:00,64.87,64.9,64.81,64.81,174949.0,57.9123,57.9391,57.8587,57.8587,174949.0
2019-04-09 13:00:00,64.81,64.86,64.78,64.78,124058.0,57.8587,57.9033,57.8319,57.8319,124058.0
2019-04-09 13:30:00,64.77,64.81,64.74,64.76,120992.0,57.823,57.8587,57.7962,57.8141,120992.0
2019-04-09 14:00:00,64.76,64.82,64.74,64.8,111219.0,57.8141,57.8676,57.7962,57.8498,111219.0
2019-04-09 14:30:00,64.81,64.86,64.79,64.83,195542.0,57.8587,57.9033,57.8409,57.8766,195542.0
2019-04-09 15:00:00,64.83,64.85,64.8,64.81,186063.0,57.8766,57.8944,57.8498,57.8587,186063.0
2019-04-09 15:30:00,64.8,64.88,64.76,64.81,412900.0,57.8498,57.9212,57.8141,57.8587,412900.0
2019-04-10 09:30:00,64.91,64.99,64.7,64.74,297739.0,57.948,58.0194,57.7605,57.7962,297739.0
2019-04-10 10:00:00,64.74,64.79,64.62,64.63,211096.0,57.7962,57.8409,57.6891,57.698,211096.0
2019-04-10 10:30:00,64.63,64.96,64.62,64.85,434703.0,57.698,57.9926,57.6891,57.8944,434703.0
2019-04-10 11:00:00,64.85,64.89,64.79,64.82,184235.0,57.8944,57.9301,57.8409,57.8676,184235.0
2019-04-10 11:30:00,64.84,64.94,64.82,64.85,243233.0,57.8855,57.9748,57.8676,57.8944,243233.0
2019-04-10 12:00:00,64.85,64.89,64.82,64.87,91072.0,57.8944,57.9301,57.8676,57.9123,91072.0
2019-04-10 12:30:00,64.87,64.95,64.87,64.88,106638.0,57.9123,57.9837,57.9123,57.9212,106638.0
2019-04-10 13:00:00,64.88,64.97,64.86,64.94,59969.0,57.9212,58.0015,57.9033,57.9748,59969.0
2019-04-10 13:30:00,64.94,64.99,64.94,64.97,162578.0,57.9748,58.0194,57.9748,58.0015,162578.0
2019-04-10 14:00:00,64.97,65.0,64.84,64.88,160667.0,58.0015,58.0283,57.8855,57.9212,160667.0
2019-04-10 14:30:00,64.87,64.94,64.84,64.93,84213.0,57.9123,57.9748,57.8855,57.9658,84213.0
2019-04-10 15:00:00,64.92,65.01,64.92,64.95,190673.0,57.9569,58.0373,57.9569,57.9837,190673.0
2019-04-10 15:30:00,64.96,64.99,64.88,64.95,391678.0,57.9926,58.0194,57.9212,57.9837,391678.0
2019-04-11 09:30:00,64.3,64.33,64.15,64.18,757400.0,57.4034,57.4302,57.2695,57.2963,757400.0
2019-04-11 10:00:00,64.18,64.24,64.08,64.22,396762.0,57.2963,57.3498,57.207,57.332,396762.0
2019-04-11 10:30:00,64.21,64.22,64.08,64.14,244534.0,57.3231,57.332,57.207,57.2606,244534.0
2019-04-11 11:00:00,64.14,64.15,64.04,64.08,312290.0,57.2606,57.2695,57.1713,57.207,312290.0
2019-04-11 11:30:00,64.08,64.08,63.91,63.98,308724.0,57.207,57.207,57.0552,57.1177,308724.0
2019-04-11 12:00:00,63.98,64.0,63.94,63.99,116852.0,57.1177,57.1356,57.082,57.1267,116852.0
2019-04-11 12:30:00,63.99,64.09,63.98,64.04,132634.0,57.1267,57.2159,57.1177,57.1713,132634.0
2019-04-11 13:00:00,64.06,64.1,64.04,64.05,76656.0,57.1892,57.2249,57.1713,57.1802,76656.0
2019-04-11 13:30:00,64.05,64.07,64.02,64.04,72462.0,57.1802,57.1981,57.1534,57.1713,72462.0
2019-04-11 14:00:00,64.04,64.07,63.97,63.98,207748.0,57.1713,57.1981,57.1088,57.1177,207748.0
2019-04-11 14:30:00,63.97,64.01,63.94,63.97,141885.0,57.1088,57.1445,57.082,57.1088,141885.0
2019-04-11 15:00:00,63.97,64.06,63.97,64.02,184884.0,57.1088,57.1892,57.1088,57.1534,184884.0
2019-04-11 15:30:00,64.02,64.1,64.0,64.1,482421.0,57.1534,57.2249,57.1356,57.2249,482421.0
2019-04-12 09:30:00,65.04,65.22,65.01,65.13,628270.0,58.064,58.2247,58.0373,58.1444,628270.0
2019-04-12 10:00:00,65.14,65.14,65.03,65.06,1138879.0,58.1533,58.1533,58.0551,58.0819,1138879.0
2019-04-12 10:30:00,65.07,65.08,64.88,65.0,347666.0,58.0908,58.0998,57.9212,58.0283,347666.0
2019-04-12 11:00:00,64.99,65.09,64.96,65.0,433750.0,58.0194,58.1087,57.9926,58.0283,433750.0
2019-04-12 11:30:00,65.0,65.07,64.96,65.03,796050.0,58.0283,58.0908,57.9926,58.0551,796050.0
2019-04-12 12:00:00,65.03,65.07,64.98,65.02,354902.0,58.0551,58.0908,58.0105,58.0462,354902.0
2019-04-12 12:30:00,65.02,65.05,64.95,65.03,157496.0,58.0462,58.073,57.9837,58.0551,157496.0
2019-04-12 13:00:00,65.03,65.07,65.01,65.02,92663.0,58.0551,58.0908,58.0373,58.0462,92663.0
2019-04-12 13:30:00,65.02,65.03,64.98,65.02,158438.0,58.0462,58.0551,58.0105,58.0462,158438.0
2019-04-12 14:00:00,65.01,65.1,65.01,65.06,101807.0,58.0373,58.1176,58.0373,58.0819,101807.0
2019-04-12 14:30:00,65.06,65.07,64.92,64.92,217164.0,58.0819,58.0908,57.9569,57.9569,217164.0
2019-04-12 15:00:00,64.92,64.95,64.88,64.9,70860.0,57.9569,57.9837,57.9212,57.9391,70860.0
2019-04-12 15:30:00,64.89,65.04,64.87,65.03,361518.0,57.9301,58.064,57.9123,58.0551,361518.0
2019-04-15 09:30:00,64.57,64.57,63.9,64.01,796055.0,57.6445,57.6445,57.0463,57.1445,796055.0
2019-04-15 10:00:00,64.01,64.09,63.85,63.86,538217.0,57.1445,57.2159,57.0017,57.0106,538217.0
2019-04-15 10:30:00,63.86,63.87,63.72,63.84,351140.0,57.0106,57.0195,56.8856,56.9927,351140.0
2019-04-15 11:00:00,63.84,63.93,63.79,63.91,280045.0,56.9927,57.0731,56.9481,57.0552,280045.0
2019-04-15 11:30:00,63.92,63.95,63.84,63.88,299610.0,57.0642,57.091,56.9927,57.0285,299610.0
2019-04-15 12:00:00,63.88,63.9,63.79,63.81,269781.0,57.0285,57.0463,56.9481,56.966,269781.0
2019-04-15 12:30:00,63.81,63.86,63.8,63.83,227104.0,56.966,57.0106,56.957,56.9838,227104.0
2019-04-15 13:00:00,63.82,63.92,63.82,63.91,175068.0,56.9749,57.0642,56.9749,57.0552,175068.0
2019-04-15 13:30:00,63.9,63.97,63.9,63.94,191709.0,57.0463,57.1088,57.0463,57.082,191709.0
2019-04-15 14:00:00,63.95,63.99,63.93,63.98,171933.0,57.091,57.1267,57.0731,57.1177,171933.0
2019-04-15 14:30:00,63.98,64.0,63.95,63.98,276896.0,57.1177,57.1356,57.091,57.1177,276896.0
2019-04-15 15:00:00,63.99,63.99,63.96,63.98,212519.0,57.1267,57.1267,57.0999,57.1177,212519.0
2019-04-15 15:30:00,63.98,64.03,63.97,64.0,1114384.0,57.1177,57.1624,57.1088,57.1356,1114384.0
2019-04-16 09:30:00,64.77,64.84,64.6,64.63,844264.0,57.823,57.8855,57.6712,57.698,844264.0
2019-04-16 10:00:00,64.64,64.69,64.55,64.61,242018.0,57.7069,57.7516,57.6266,57.6802,242018.0
2019-04-16 10:30:00,64.6,64.6,64.47,64.54,106957.0,57.6712,57.6712,57.5552,57.6177,106957.0
2019-04-16 11:00:00,64.54,64.66,64.52,64.59,157262.0,57.6177,57.7248,57.5998,57.6623,157262.0
2019-04-16 11:30:00,64.58,64.59,64.48,64.57,134589.0,57.6534,57.6623,57.5641,57.6445,134589.0
2019-04-16 12:00:00,64.57,64.61,64.55,64.6,82798.0,57.6445,57.6802,57.6266,57.6712,82798.0
2019-04-16 12:30:00,64.59,64.63,64.57,64.62,66658.0,57.6623,57.698,57.6445,57.6891,66658.0
2019-04-16 13:00:00,64.61,64.68,64.61,64.67,104357.0,57.6802,57.7427,57.6802,57.7337,104357.0
2019-04-16 13:30:00,64.67,64.7,64.62,64.64,130757.0,57.7337,57.7605,57.6891,57.7069,130757.0
2019-04-16 14:00:00,64.64,64.64,64.58,64.64,223176.0,57.7069,57.7069,57.6534,57.7069,223176.0
2019-04-16 14:30:00,64.64,64.68,64.63,64.68,168455.0,57.7069,57.7427,57.698,57.7427,168455.0
2019-04-16 15:00:00,64.69,64.72,64.68,64.72,159280.0,57.7516,57.7784,57.7427,57.7784,159280.0
2019-04-16 15:30:00,64.72,64.75,64.59,64.75,484725.0,57.7784,57.8051,57.6623,57.8051,484725.0
2019-04-17 09:30:00,65.19,65.25,64.97,65.0,669616.0,58.198,58.2515,58.0015,58.0283,669616.0
2019-04-17 10:00:00,65.02,65.11,64.9,65.09,426379.0,58.0462,58.1265,57.9391,58.1087,426379.0
2019-04-17 10:30:00,65.09,65.18,64.99,65.01,681898.0,58.1087,58.189,58.0194,58.0373,681898.0
2019-04-17 11:00:00,65.01,65.06,64.87,64.89,244143.0,58.0373,58.0819,57.9123,57.9301,244143.0
2019-04-17 11:30:00,64.88,64.93,64.76,64.81,421160.0,57.9212,57.9658,57.8141,57.8587,421160.0
2019-04-17 12:00:00,64.81,64.87,64.72,64.86,205342.0,57.8587,57.9123,57.7784,57.9033,205342.0
2019-04-17 12:30:00,64.87,64.97,64.85,64.95,1194178.0,57.9123,58.0015,57.8944,57.9837,1194178.0
2019-04-17 13:00:00,64.95,65.08,64.93,64.98,279100.0,57.9837,58.0998,57.9658,58.0105,279100.0
2019-04-17 13:30:00,64.99,65.06,64.91,64.95,215132.0,58.0194,58.0819,57.948,57.9837,215132.0
2019-04-17 14:00:00,64.96,65.0,64.81,64.82,985135.0,57.9926,58.0283,57.8587,57.8676,985135.0
2019-04-17 14:30:00,64.83,64.94,64.82,64.92,262451.0,57.8766,57.9748,57.8676,57.9569,262451.0
2019-04-17 15:00:00,64.92,64.99,64.89,64.89,263865.0,57.9569,58.0194,57.9301,57.9301,263865.0
2019-04-17 15:30:00,64.89,64.94,64.82,64.87,581148.0,57.9301,57.9748,57.8676,57.9123,581148.0
2019-04-18 09:30:00,64.84,64.84,64.66,64.69,362084.0,57.8855,57.8855,57.7248,57.7516,362084.0
2019-04-18 10:00:00,64.69,64.77,64.6,64.62,298762.0,57.7516,57.823,57.6712,57.6891,298762.0
2019-04-18 10:30:00,64.62,64.73,64.55,64.73,385950.0,57.6891,57.7873,57.6266,57.7873,385950.0
2019-04-18 11:00:00,64.72,64.87,64.71,64.76,3513014.0,57.7784,57.9123,57.7694,57.8141,3513014.0
2019-04-18 11:30:00,64.76,64.88,64.76,64.85,213658.0,57.8141,57.9212,57.8141,57.8944,213658.0
2019-04-18 12:00:00,64.85,64.87,64.83,64.84,133396.0,57.8944,57.9123,57.8766,57.8855,133396.0
2019-04-18 12:30:00,64.84,64.9,64.83,64.85,128541.0,57.8855,57.9391,57.8766,57.8944,128541.0
2019-04-18 13:00:00,64.86,64.91,64.84,64.89,85062.0,57.9033,57.948,57.8855,57.9301,85062.0
2019-04-18 13:30:00,64.89,65.01,64.89,64.97,189592.0,57.9301,58.0373,57.9301,58.0015,189592.0
2019-04-18 14:00:00,64.97,64.99,64.94,64.96,80422.0,58.0015,58.0194,57.9748,57.9926,80422.0
2019-04-18 14:30:00,64.96,64.98,64.89,64.9,113553.0,57.9926,58.0105,57.9301,57.9391,113553.0
2019-04-18 15:00:00,64.89,64.91,64.87,64.9,91152.0,57.9301,57.948,57.9123,57.9391,91152.0
2019-04-18 15:30:00,64.9,64.94,64.83,64.9,509664.0,57.9391,57.9748,57.8766,57.9391,509664.0
2019-04-22 09:30:00,64.14,64.29,63.91,64.28,417157.0,57.2606,57.3945,57.0552,57.3856,417157.0
2019-04-22 10:00:00,64.27,64.34,64.11,64.23,257429.0,57.3766,57.4391,57.2338,57.3409,257429.0
2019-04-22 10:30:00,64.22,64.27,64.05,64.27,419803.0,57.332,57.3766,57.1802,57.3766,419803.0
2019-04-22 11:00:00,64.27,64.29,64.17,64.26,276828.0,57.3766,57.3945,57.2874,57.3677,276828.0
2019-04-22 11:30:00,64.27,64.33,64.26,64.26,383519.0,57.3766,57.4302,57.3677,57.3677,383519.0
2019-04-22 12:00:00,64.26,64.3,64.21,64.28,165540.0,57.3677,57.4034,57.3231,57.3856,165540.0
2019-04-22 12:30:00,64.28,64.35,64.26,64.32,356771.0,57.3856,57.448,57.3677,57.4213,356771.0
2019-04-22 13:00:00,64.32,64.38,64.31,64.35,201967.0,57.4213,57.4748,57.4123,57.448,201967.0
2019-04-22 13:30:00,64.35,64.37,64.31,64.31,185973.0,57.448,57.4659,57.4123,57.4123,185973.0
2019-04-22 14:00:00,64.31,64.36,64.31,64.34,192143.0,57.4123,57.457,57.4123,57.4391,192143.0
2019-04-22 14:30:00,64.34,64.35,64.3,64.33,195685.0,57.4391,57.448,57.4034,57.4302,195685.0
2019-04-22 15:00:00,64.34,64.34,64.25,64.31,185051.0,57.4391,57.4391,57.3588,57.4123,185051.0
2019-04-22 15:30:00,64.3,64.43,64.3,64.33,764433.0,57.4034,57.5195,57.4034,57.4302,764433.0
2019-04-23 09:30:00,64.17,64.26,64.14,64.19,678830.0,57.2874,57.3677,57.2606,57.3052,678830.0
2019-04-23 10:00:00,64.2,64.29,64.16,64.25,555876.0,57.3141,57.3945,57.2784,57.3588,555876.0
2019-04-23 10:30:00,64.25,64.32,64.21,64.29,593857.0,57.3588,57.4213,57.3231,57.3945,593857.0
2019-04-23 11:00:00,64.3,64.45,64.28,64.43,446495.0,57.4034,57.5373,57.3856,57.5195,446495.0
2019-04-23 11:30:00,64.42,64.55,64.41,64.55,453652.0,57.5105,57.6266,57.5016,57.6266,453652.0
2019-04-23 12:00:00,64.55,64.6,64.48,64.5,437425.0,57.6266,57.6712,57.5641,57.582,437425.0
2019-04-23 12:30:00,64.5,64.51,64.43,64.48,331767.0,57.582,57.5909,57.5195,57.5641,331767.0
2019-04-23 13:00:00,64.49,64.49,64.39,64.39,346939.0,57.573,57.573,57.4838,57.4838,346939.0
2019-04-23 13:30:00,64.39,64.41,64.34,64.37,317493.0,57.4838,57.5016,57.4391,57.4659,317493.0
2019-04-23 14:00:00,64.36,64.42,64.34,64.4,343563.0,57.457,57.5105,57.4391,57.4927,343563.0
2019-04-23 14:30:00,64.4,64.47,64.39,64.46,346277.0,57.4927,57.5552,57.4838,57.5462,346277.0
2019-04-23 15:00:00,64.46,64.49,64.42,64.42,358412.0,57.5462,57.573,57.5105,57.5105,358412.0
2019-04-23 15:30:00,64.42,64.46,64.37,64.45,947632.0,57.5105,57.5462,57.4659,57.5373,947632.0
2019-04-24 09:30:00,64.22,64.23,63.76,63.83,1100777.0,57.332,57.3409,56.9213,56.9838,1100777.0
2019-04-24 10:00:00,63.82,63.85,63.72,63.84,684728.0,56.9749,57.0017,56.8856,56.9927,684728.0
2019-04-24 10:30:00,63.84,64.0,63.81,64.0,676617.0,56.9927,57.1356,56.966,57.1356,676617.0
2019-04-24 11:00:00,64.0,64.01,63.85,63.87,383053.0,57.1356,57.1445,57.0017,57.0195,383053.0
2019-04-24 11:30:00,63.87,63.96,63.82,63.83,278387.0,57.0195,57.0999,56.9749,56.9838,278387.0
2019-04-24 12:00:00,63.83,63.83,63.74,63.79,326289.0,56.9838,56.9838,56.9035,56.9481,326289.0
2019-04-24 12:30:00,63.79,63.79,63.63,63.63,469206.0,56.9481,56.9481,56.8053,56.8053,469206.0
2019-04-24 13:00:00,63.62,63.68,63.58,63.62,337816.0,56.7963,56.8499,56.7606,56.7963,337816.0
2019-04-24 13:30:00,63.62,63.64,63.56,63.58,517400.0,56.7963,56.8142,56.7428,56.7606,517400.0
2019-04-24 14:00:00,63.58,63.62,63.52,63.53,247270.0,56.7606,56.7963,56.7071,56.716,247270.0
2019-04-24 14:30:00,63.53,63.57,63.44,63.55,471743.0,56.716,56.7517,56.6357,56.7339,471743.0
2019-04-24 15:00:00,63.55,63.63,63.54,63.58,326709.0,56.7339,56.8053,56.7249,56.7606,326709.0
2019-04-24 15:30:00,63.59,63.66,63.54,63.59,865158.0,56.7696,56.8321,56.7249,56.7696,865158.0
2019-04-25 09:30:00,63.03,63.05,62.69,63.02,609115.0,56.2696,56.2875,55.9661,56.2607,609115.0
2019-04-25 10:00:00,63.02,63.07,62.77,62.87,328735.0,56.2607,56.3053,56.0375,56.1268,328735.0
2019-04-25 10:30:00,62.87,63.0,62.79,62.99,240079.0,56.1268,56.2428,56.0554,56.2339,240079.0
2019-04-25 11:00:00,62.98,63.15,62.95,63.08,215043.0,56.225,56.3768,56.1982,56.3143,215043.0
2019-04-25 11:30:00,63.08,63.16,63.03,63.08,274584.0,56.3143,56.3857,56.2696,56.3143,274584.0
2019-04-25 12:00:00,63.09,63.15,63.05,63.05,79891.0,56.3232,56.3768,56.2875,56.2875,79891.0
2019-04-25 12:30:00,63.05,63.12,63.03,63.08,65310.0,56.2875,56.35,56.2696,56.3143,65310.0
2019-04-25 13:00:00,63.08,63.11,63.02,63.1,203093.0,56.3143,56.341,56.2607,56.3321,203093.0
2019-04-25 13:30:00,63.09,63.15,63.07,63.14,93516.0,56.3232,56.3768,56.3053,56.3678,93516.0
2019-04-25 14:00:00,63.14,63.22,63.14,63.22,77366.0,56.3678,56.4392,56.3678,56.4392,77366.0
2019-04-25 14:30:00,63.22,63.25,63.18,63.23,90205.0,56.4392,56.466,56.4035,56.4482,90205.0
2019-04-25 15:00:00,63.23,63.25,63.19,63.24,199299.0,56.4482,56.466,56.4125,56.4571,199299.0
2019-04-25 15:30:00,63.24,63.29,63.2,63.27,428677.0,56.4571,56.5017,56.4214,56.4839,428677.0
2019-04-26 09:30:00,63.46,63.54,63.15,63.19,513165.0,56.6535,56.7249,56.3768,56.4125,513165.0
2019-04-26 10:00:00,63.18,63.44,63.11,63.44,435194.0,56.4035,56.6357,56.341,56.6357,435194.0
2019-04-26 10:30:00,63.44,63.52,63.41,63.44,340292.0,56.6357,56.7071,56.6089,56.6357,340292.0
2019-04-26 11:00:00,63.45,63.62,63.41,63.6,263113.0,56.6446,56.7963,56.6089,56.7785,263113.0
2019-04-26 11:30:00,63.6,63.6,63.51,63.53,142407.0,56.7785,56.7785,56.6981,56.716,142407.0
2019-04-26 12:00:00,63.53,63.55,63.49,63.51,115283.0,56.716,56.7339,56.6803,56.6981,115283.0
2019-04-26 12:30:00,63.52,63.54,63.45,63.47,121863.0,56.7071,56.7249,56.6446,56.6624,121863.0
2019-04-26 13:00:00,63.47,63.47,63.39,63.42,209193.0,56.6624,56.6624,56.591,56.6178,209193.0
2019-04-26 13:30:00,63.43,63.47,63.38,63.45,110330.0,56.6267,56.6624,56.5821,56.6446,110330.0
2019-04-26 14:00:00,63.46,63.54,63.39,63.52,65820.0,56.6535,56.7249,56.591,56.7071,65820.0
2019-04-26 14:30:00,63.51,63.52,63.44,63.48,105366.0,56.6981,56.7071,56.6357,56.6714,105366.0
2019-04-26 15:00:00,63.49,63.56,63.46,63.48,160843.0,56.6803,56.7428,56.6535,56.6714,160843.0
2019-04-26 15:30:00,63.47,63.61,63.45,63.61,410907.0,56.6624,56.7874,56.6446,56.7874,410907.0
2019-04-29 09:30:00,63.66,63.81,63.66,63.66,197363.0,56.8321,56.966,56.8321,56.8321,197363.0
2019-04-29 10:00:00,63.66,63.72,63.58,63.69,167430.0,56.8321,56.8856,56.7606,56.8588,167430.0
2019-04-29 10:30:00,63.69,63.81,63.64,63.78,180035.0,56.8588,56.966,56.8142,56.9392,180035.0
2019-04-29 11:00:00,63.78,63.79,63.69,63.72,127077.0,56.9392,56.9481,56.8588,56.8856,127077.0
2019-04-29 11:30:00,63.72,63.74,63.64,63.68,151216.0,56.8856,56.9035,56.8142,56.8499,151216.0
2019-04-29 12:00:00,63.67,63.78,63.65,63.76,38232.0,56.841,56.9392,56.8231,56.9213,38232.0
2019-04-29 12:30:00,63.77,63.81,63.76,63.78,121127.0,56.9303,56.966,56.9213,56.9392,121127.0
2019-04-29 13:00:00,63.78,63.79,63.73,63.77,79492.0,56.9392,56.9481,56.8945,56.9303,79492.0
2019-04-29 13:30:00,63.77,63.77,63.71,63.72,63888.0,56.9303,56.9303,56.8767,56.8856,63888.0
2019-04-29 14:00:00,63.72,63.76,63.71,63.75,113224.0,56.8856,56.9213,56.8767,56.9124,113224.0
2019-04-29 14:30:00,63.75,63.75,63.69,63.71,107485.0,56.9124,56.9124,56.8588,56.8767,107485.0
2019-04-29 15:00:00,63.71,63.75,63.68,63.69,130251.0,56.8767,56.9124,56.8499,56.8588,130251.0
2019-04-29 15:30:00,63.69,63.78,63.69,63.76,527979.0,56.8588,56.9392,56.8588,56.9213,527979.0
2019-04-30 09:30:00,63.5,63.7,63.41,63.69,608821.0,56.6892,56.8678,56.6089,56.8588,608821.0
2019-04-30 10:00:00,63.69,63.69,63.36,63.4,509385.0,56.8588,56.8588,56.5642,56.5999,509385.0
2019-04-30 10:30:00,63.41,63.47,63.33,63.34,362910.0,56.6089,56.6624,56.5374,56.5464,362910.0
2019-04-30 11:00:00,63.34,63.38,63.18,63.32,386114.0,56.5464,56.5821,56.4035,56.5285,386114.0
2019-04-30 11:30:00,63.32,63.52,63.31,63.46,295889.0,56.5285,56.7071,56.5196,56.6535,295889.0
2019-04-30 12:00:00,63.47,63.55,63.46,63.52,211107.0,56.6624,56.7339,56.6535,56.7071,211107.0
2019-04-30 12:30:00,63.52,63.54,63.42,63.47,578316.0,56.7071,56.7249,56.6178,56.6624,578316.0
2019-04-30 13:00:00,63.47,63.56,63.45,63.45,448300.0,56.6624,56.7428,56.6446,56.6446,448300.0
2019-04-30 13:30:00,63.45,63.7,63.43,63.68,594962.0,56.6446,56.8678,56.6267,56.8499,594962.0
2019-04-30 14:00:00,63.67,63.8,63.63,63.77,423792.0,56.841,56.957,56.8053,56.9303,423792.0
2019-04-30 14:30:00,63.78,63.78,63.56,63.57,319784.0,56.9392,56.9392,56.7428,56.7517,319784.0
2019-04-30 15:00:00,63.58,63.6,63.46,63.47,246979.0,56.7606,56.7785,56.6535,56.6624,246979.0
2019-04-30 15:30:00,63.48,63.59,63.43,63.52,474984.0,56.6714,56.7696,56.6267,56.7071,474984.0
2019-05-01 09:30:00,63.73,63.75,63.61,63.63,100699.0,56.8945,56.9124,56.7874,56.8053,100699.0
2019-05-01 10:00:00,63.64,63.9,63.55,63.82,398409.0,56.8142,57.0463,56.7339,56.9749,398409.0
2019-05-01 10:30:00,63.81,63.82,63.7,63.74,309004.0,56.966,56.9749,56.8678,56.9035,309004.0
2019-05-01 11:00:00,63.74,63.92,63.71,63.89,167935.0,56.9035,57.0642,56.8767,57.0374,167935.0
2019-05-01 11:30:00,63.9,64.16,63.89,64.03,387964.0,57.0463,57.2784,57.0374,57.1624,387964.0
2019-05-01 12:00:00,64.02,64.04,63.84,63.9,511620.0,57.1534,57.1713,56.9927,57.0463,511620.0
2019-05-01 12:30:00,63.9,63.95,63.81,63.91,396648.0,57.0463,57.091,56.966,57.0552,396648.0
2019-05-01 13:00:00,63.9,64.03,63.9,64.02,132567.0,57.0463,57.1624,57.0463,57.1534,132567.0
2019-05-01 13:30:00,64.02,64.05,63.97,63.99,153458.0,57.1534,57.1802,57.1088,57.1267,153458.0
2019-05-01 14:00:00,64.02,64.49,63.95,64.36,493882.0,57.1534,57.573,57.091,57.457,493882.0
2019-05-01 14:30:00,64.34,64.4,63.68,63.89,1173361.0,57.4391,57.4927,56.8499,57.0374,1173361.0
2019-05-01 15:00:00,63.88,63.95,63.52,63.6,791426.0,57.0285,57.091,56.7071,56.7785,791426.0
2019-05-01 15:30:00,63.6,63.64,63.36,63.41,625039.0,56.7785,56.8142,56.5642,56.6089,625039.0
2019-05-02 09:30:00,63.5,63.78,63.49,63.77,623031.0,56.6892,56.9392,56.6803,56.9303,623031.0
2019-05-02 10:00:00,63.78,63.93,63.77,63.78,361873.0,56.9392,57.0731,56.9303,56.9392,361873.0
2019-05-02 10:30:00,63.78,63.82,63.62,63.62,147377.0,56.9392,56.9749,56.7963,56.7963,147377.0
2019-05-02 11:00:00,63.63,63.73,63.31,63.32,263299.0,56.8053,56.8945,56.5196,56.5285,263299.0
2019-05-02 11:30:00,63.32,63.44,63.09,63.22,541213.0,56.5285,56.6357,56.3232,56.4392,541213.0
2019-05-02 12:00:00,63.23,63.37,63.2,63.35,120458.0,56.4482,56.5732,56.4214,56.5553,120458.0
2019-05-02 12:30:00,63.36,63.42,63.3,63.37,169330.0,56.5642,56.6178,56.5107,56.5732,169330.0
2019-05-02 13:00:00,63.37,63.47,63.29,63.41,171180.0,56.5732,56.6624,56.5017,56.6089,171180.0
2019-05-02 13:30:00,63.4,63.52,63.38,63.39,198206.0,56.5999,56.7071,56.5821,56.591,198206.0
2019-05-02 14:00:00,63.4,63.48,63.32,63.45,303474.0,56.5999,56.6714,56.5285,56.6446,303474.0
2019-05-02 14:30:00,63.44,63.48,63.29,63.38,134674.0,56.6357,56.6714,56.5017,56.5821,134674.0
2019-05-02 15:00:00,63.37,63.49,63.37,63.48,143436.0,56.5732,56.6803,56.5732,56.6714,143436.0
2019-05-02 15:30:00,63.48,63.5,63.39,63.49,550844.0,56.6714,56.6892,56.591,56.6803,550844.0
2019-05-03 09:30:00,64.09,64.41,64.05,64.36,642028.0,57.2159,57.5016,57.1802,57.457,642028.0
2019-05-03 10:00:00,64.37,64.48,64.31,64.4,330803.0,57.4659,57.5641,57.4123,57.4927,330803.0
2019-05-03 10:30:00,64.41,64.52,64.38,64.51,284973.0,57.5016,57.5998,57.4748,57.5909,284973.0
2019-05-03 11:00:00,64.52,64.62,64.47,64.53,261749.0,57.5998,57.6891,57.5552,57.6087,261749.0
2019-05-03 11:30:00,64.53,64.56,64.44,64.55,217656.0,57.6087,57.6355,57.5284,57.6266,217656.0
2019-05-03 12:00:00,64.54,64.57,64.49,64.56,403421.0,57.6177,57.6445,57.573,57.6355,403421.0
2019-05-03 12:30:00,64.56,64.58,64.49,64.51,234162.0,57.6355,57.6534,57.573,57.5909,234162.0
2019-05-03 13:00:00,64.51,64.52,64.43,64.52,174860.0,57.5909,57.5998,57.5195,57.5998,174860.0
2019-05-03 13:30:00,64.52,64.56,64.48,64.54,147050.0,57.5998,57.6355,57.5641,57.6177,147050.0
2019-05-03 14:00:00,64.53,64.53,64.47,64.49,126178.0,57.6087,57.6087,57.5552,57.573,126178.0
2019-05-03 14:30:00,64.49,64.51,64.43,64.45,161010.0,57.573,57.5909,57.5195,57.5373,161010.0
2019-05-03 15:00:00,64.45,64.49,64.41,64.47,184177.0,57.5373,57.573,57.5016,57.5552,184177.0
2019-05-03 15:30:00,64.47,64.59,64.44,64.59,413016.0,57.5552,57.6623,57.5284,57.6623,413016.0
2019-05-06 09:30:00,61.63,62.14,61.59,62.12,1567353.0,55.0198,55.4751,54.9841,55.4572,1567353.0
2019-05-06 10:00:00,62.1,62.34,62.05,62.25,2117156.0,55.4394,55.6536,55.3947,55.5733,2117156.0
2019-05-06 10:30:00,62.26,62.45,62.18,62.42,887188.0,55.5822,55.7518,55.5108,55.7251,887188.0
2019-05-06 11:00:00,62.42,62.49,62.29,62.48,487674.0,55.7251,55.7875,55.609,55.7786,487674.0
2019-05-06 11:30:00,62.49,62.53,62.31,62.33,310240.0,55.7875,55.8233,55.6269,55.6447,310240.0
2019-05-06 12:00:00,62.33,62.34,62.17,62.2,290210.0,55.6447,55.6536,55.5019,55.5286,290210.0
2019-05-06 12:30:00,62.2,62.27,62.13,62.14,316011.0,55.5286,55.5911,55.4662,55.4751,316011.0
2019-05-06 13:00:00,62.13,62.29,62.08,62.28,171905.0,55.4662,55.609,55.4215,55.6001,171905.0
2019-05-06 13:30:00,62.28,62.32,62.26,62.28,178166.0,55.6001,55.6358,55.5822,55.6001,178166.0
2019-05-06 14:00:00,62.27,62.4,62.24,62.38,209312.0,55.5911,55.7072,55.5644,55.6893,209312.0
2019-05-06 14:30:00,62.39,62.69,62.38,62.68,804555.0,55.6983,55.9661,55.6893,55.9572,804555.0
2019-05-06 15:00:00,62.69,62.86,62.65,62.74,582446.0,55.9661,56.1179,55.9304,56.0107,582446.0
2019-05-06 15:30:00,62.74,62.8,62.62,62.71,1412050.0,56.0107,56.0643,55.9036,55.9839,1412050.0
2019-05-07 09:30:00,61.78,61.85,61.35,61.42,900689.0,55.1537,55.2162,54.7698,54.8323,900689.0
2019-05-07 10:00:00,61.42,61.45,61.17,61.41,800687.0,54.8323,54.8591,54.6091,54.8234,800687.0
2019-05-07 10:30:00,61.41,61.43,61.01,61.02,603583.0,54.8234,54.8412,54.4663,54.4752,603583.0
2019-05-07 11:00:00,61.02,61.14,60.89,61.05,629814.0,54.4752,54.5823,54.3592,54.502,629814.0
2019-05-07 11:30:00,61.07,61.14,60.87,60.93,642987.0,54.5198,54.5823,54.3413,54.3949,642987.0
2019-05-07 12:00:00,60.92,61.03,60.81,60.99,342375.0,54.3859,54.4841,54.2877,54.4484,342375.0
2019-05-07 12:30:00,61.0,61.01,60.86,60.86,793196.0,54.4574,54.4663,54.3324,54.3324,793196.0
2019-05-07 13:00:00,60.85,60.89,60.46,60.49,1020044.0,54.3234,54.3592,53.9753,54.0021,1020044.0
2019-05-07 13:30:00,60.48,60.63,60.45,60.57,614708.0,53.9931,54.127,53.9663,54.0735,614708.0
2019-05-07 14:00:00,60.57,60.64,60.45,60.45,372863.0,54.0735,54.136,53.9663,53.9663,372863.0
2019-05-07 14:30:00,60.46,60.68,60.39,60.62,395339.0,53.9753,54.1717,53.9128,54.1181,395339.0
2019-05-07 15:00:00,60.62,60.74,60.54,60.58,339286.0,54.1181,54.2252,54.0467,54.0824,339286.0
2019-05-07 15:30:00,60.57,60.88,60.44,60.85,1080209.0,54.0735,54.3502,53.9574,54.3234,1080209.0
2019-05-08 09:30:00,60.88,60.95,60.57,60.72,855064.0,54.3502,54.4127,54.0735,54.2074,855064.0
2019-05-08 10:00:00,60.76,60.82,60.57,60.58,404775.0,54.2431,54.2967,54.0735,54.0824,404775.0
2019-05-08 10:30:00,60.59,60.93,60.49,60.92,671074.0,54.0913,54.3949,54.0021,54.3859,671074.0
2019-05-08 11:00:00,60.92,61.27,60.89,60.99,917897.0,54.3859,54.6984,54.3592,54.4484,917897.0
2019-05-08 11:30:00,61.0,61.04,60.7,60.71,1177347.0,54.4574,54.4931,54.1895,54.1985,1177347.0
2019-05-08 12:00:00,60.71,60.73,60.55,60.68,632974.0,54.1985,54.2163,54.0556,54.1717,632974.0
2019-05-08 12:30:00,60.67,60.81,60.64,60.78,328493.0,54.1628,54.2877,54.136,54.261,328493.0
2019-05-08 13:00:00,60.79,60.8,60.66,60.72,274691.0,54.2699,54.2788,54.1538,54.2074,274691.0
2019-05-08 13:30:00,60.72,60.81,60.7,60.77,207374.0,54.2074,54.2877,54.1895,54.252,207374.0
2019-05-08 14:00:00,60.78,60.81,60.72,60.75,219970.0,54.261,54.2877,54.2074,54.2342,219970.0
2019-05-08 14:30:00,60.75,60.83,60.75,60.78,232942.0,54.2342,54.3056,54.2342,54.261,232942.0
2019-05-08 15:00:00,60.79,60.9,60.78,60.88,269654.0,54.2699,54.3681,54.261,54.3502,269654.0
2019-05-08 15:30:00,60.89,60.9,60.64,60.75,843218.0,54.3592,54.3681,54.136,54.2342,843218.0
2019-05-09 09:30:00,59.12,59.23,58.73,58.99,2011547.0,52.779,52.8772,52.4308,52.6629,2011547.0
2019-05-09 10:00:00,58.99,59.06,58.63,58.75,1090173.0,52.6629,52.7254,52.3416,52.4487,1090173.0
2019-05-09 10:30:00,58.72,59.0,58.69,58.82,861486.0,52.4219,52.6719,52.3951,52.5112,861486.0
2019-05-09 11:00:00,58.82,58.98,58.7,58.75,1310054.0,52.5112,52.654,52.404,52.4487,1310054.0
2019-05-09 11:30:00,58.75,59.13,58.74,59.1,469463.0,52.4487,52.7879,52.4398,52.7611,469463.0
2019-05-09 12:00:00,59.09,59.4,59.0,59.3,1217309.0,52.7522,53.029,52.6719,52.9397,1217309.0
2019-05-09 12:30:00,59.31,59.95,59.31,59.68,1373606.0,52.9486,53.52,52.9486,53.2789,1373606.0
2019-05-09 13:00:00,59.69,59.8,59.54,59.68,986193.0,53.2879,53.3861,53.154,53.2789,986193.0
2019-05-09 13:30:00,59.69,60.05,59.65,59.92,800859.0,53.2879,53.6093,53.2522,53.4932,800859.0
2019-05-09 14:00:00,59.92,60.12,59.86,60.05,779070.0,53.4932,53.6717,53.4396,53.6093,779070.0
2019-05-09 14:30:00,60.05,60.18,59.89,59.92,485230.0,53.6093,53.7253,53.4664,53.4932,485230.0
2019-05-09 15:00:00,59.91,59.97,59.76,59.97,563778.0,53.4843,53.5378,53.3504,53.5378,563778.0
2019-05-09 15:30:00,59.97,60.08,59.72,59.74,1138541.0,53.5378,53.636,53.3146,53.3325,1138541.0
2019-05-10 09:30:00,60.17,60.19,59.89,59.92,883039.0,53.7164,53.7342,53.4664,53.4932,883039.0
2019-05-10 10:00:00,59.93,59.93,59.44,59.47,698055.0,53.5021,53.5021,53.0647,53.0915,698055.0
2019-05-10 10:30:00,59.46,59.49,59.19,59.25,553316.0,53.0825,53.1093,52.8415,52.8951,553316.0
2019-05-10 11:00:00,59.23,59.48,59.12,59.31,401068.0,52.8772,53.1004,52.779,52.9486,401068.0
2019-05-10 11:30:00,59.31,59.45,59.14,59.27,905995.0,52.9486,53.0736,52.7969,52.9129,905995.0
2019-05-10 12:00:00,59.28,59.66,59.28,59.64,509808.0,52.9218,53.2611,52.9218,53.2432,509808.0
2019-05-10 12:30:00,59.64,59.84,59.61,59.82,570199.0,53.2432,53.4218,53.2164,53.4039,570199.0
2019-05-10 13:00:00,59.82,60.05,59.75,59.94,497118.0,53.4039,53.6093,53.3414,53.511,497118.0
2019-05-10 13:30:00,59.95,60.08,59.93,60.01,232672.0,53.52,53.636,53.5021,53.5735,232672.0
2019-05-10 14:00:00,60.01,60.11,59.75,59.83,229564.0,53.5735,53.6628,53.3414,53.4128,229564.0
2019-05-10 14:30:00,59.83,59.99,59.8,59.98,99349.0,53.4128,53.5557,53.3861,53.5468,99349.0
2019-05-10 15:00:00,60.0,60.42,60.0,60.38,306823.0,53.5646,53.9396,53.5646,53.9039,306823.0
2019-05-10 15:30:00,60.37,60.38,60.0,60.18,873976.0,53.8949,53.9039,53.5646,53.7253,873976.0
2019-05-13 09:30:00,58.05,58.32,57.78,58.01,2013704.0,51.8238,52.0648,51.5827,51.7881,2013704.0
2019-05-13 10:00:00,58.0,58.09,57.8,57.89,1205010.0,51.7791,51.8595,51.6006,51.6809,1205010.0
2019-05-13 10:30:00,57.89,58.04,57.75,57.98,1006578.0,51.6809,51.8148,51.5559,51.7613,1006578.0
2019-05-13 11:00:00,57.99,58.04,57.67,57.72,1434334.0,51.7702,51.8148,51.4845,51.5292,1434334.0
2019-05-13 11:30:00,57.72,57.8,57.52,57.72,1043447.0,51.5292,51.6006,51.3506,51.5292,1043447.0
2019-05-13 12:00:00,57.72,57.74,57.47,57.57,472962.0,51.5292,51.547,51.306,51.3952,472962.0
2019-05-13 12:30:00,57.58,57.69,57.49,57.55,604052.0,51.4042,51.5024,51.3238,51.3774,604052.0
2019-05-13 13:00:00,57.55,57.64,57.46,57.54,400584.0,51.3774,51.4577,51.297,51.3685,400584.0
2019-05-13 13:30:00,57.53,57.83,57.52,57.82,724523.0,51.3595,51.6274,51.3506,51.6184,724523.0
2019-05-13 14:00:00,57.81,58.16,57.68,58.05,1015904.0,51.6095,51.922,51.4934,51.8238,1015904.0
2019-05-13 14:30:00,58.05,58.08,57.79,57.96,805437.0,51.8238,51.8505,51.5916,51.7434,805437.0
2019-05-13 15:00:00,57.95,58.03,57.78,57.85,700239.0,51.7345,51.8059,51.5827,51.6452,700239.0
2019-05-13 15:30:00,57.84,57.91,57.68,57.86,1126427.0,51.6363,51.6988,51.4934,51.6541,1126427.0
2019-05-14 09:30:00,58.8,58.92,58.45,58.52,1104016.0,52.4933,52.6005,52.1809,52.2434,1104016.0
2019-05-14 10:00:00,58.52,58.85,58.52,58.83,740998.0,52.2434,52.538,52.2434,52.5201,740998.0
2019-05-14 10:30:00,58.82,58.87,58.59,58.65,475597.0,52.5112,52.5558,52.3058,52.3594,475597.0
2019-05-14 11:00:00,58.65,58.92,58.56,58.86,534372.0,52.3594,52.6005,52.2791,52.5469,534372.0
2019-05-14 11:30:00,58.85,59.03,58.83,58.99,280729.0,52.538,52.6987,52.5201,52.6629,280729.0
2019-05-14 12:00:00,58.99,59.08,58.87,58.9,267967.0,52.6629,52.7433,52.5558,52.5826,267967.0
2019-05-14 12:30:00,58.9,59.03,58.89,58.98,172340.0,52.5826,52.6987,52.5737,52.654,172340.0
2019-05-14 13:00:00,58.99,59.13,58.98,59.07,258976.0,52.6629,52.7879,52.654,52.7344,258976.0
2019-05-14 13:30:00,59.08,59.15,59.04,59.05,268390.0,52.7433,52.8058,52.7076,52.7165,268390.0
2019-05-14 14:00:00,59.04,59.07,58.91,59.01,262893.0,52.7076,52.7344,52.5915,52.6808,262893.0
2019-05-14 14:30:00,59.02,59.09,58.91,58.96,343834.0,52.6897,52.7522,52.5915,52.6362,343834.0
2019-05-14 15:00:00,58.95,59.05,58.9,58.91,570231.0,52.6272,52.7165,52.5826,52.5915,570231.0
2019-05-14 15:30:00,58.91,58.91,58.79,58.87,963689.0,52.5915,52.5915,52.4844,52.5558,963689.0
2019-05-15 09:30:00,58.99,59.15,58.85,59.01,1002189.0,52.6629,52.8058,52.538,52.6808,1002189.0
2019-05-15 10:00:00,59.0,59.49,58.99,59.44,1114896.0,52.6719,53.1093,52.6629,53.0647,1114896.0
2019-05-15 10:30:00,59.43,59.45,59.26,59.28,662767.0,53.0557,53.0736,52.904,52.9218,662767.0
2019-05-15 11:00:00,59.29,59.31,59.17,59.28,500821.0,52.9308,52.9486,52.8236,52.9218,500821.0
2019-05-15 11:30:00,59.28,59.3,59.16,59.2,255032.0,52.9218,52.9397,52.8147,52.8504,255032.0
2019-05-15 12:00:00,59.2,59.32,59.13,59.17,402607.0,52.8504,52.9575,52.7879,52.8236,402607.0
2019-05-15 12:30:00,59.17,59.25,59.09,59.14,464184.0,52.8236,52.8951,52.7522,52.7969,464184.0
2019-05-15 13:00:00,59.13,59.23,59.12,59.22,327034.0,52.7879,52.8772,52.779,52.8683,327034.0
2019-05-15 13:30:00,59.22,59.47,59.22,59.43,235263.0,52.8683,53.0915,52.8683,53.0557,235263.0
2019-05-15 14:00:00,59.42,59.51,59.39,59.44,235901.0,53.0468,53.1272,53.02,53.0647,235901.0
2019-05-15 14:30:00,59.44,59.5,59.39,59.39,175799.0,53.0647,53.1182,53.02,53.02,175799.0
2019-05-15 15:00:00,59.4,59.45,59.37,59.41,283180.0,53.029,53.0736,53.0022,53.0379,283180.0
2019-05-15 15:30:00,59.41,59.44,59.3,59.35,712133.0,53.0379,53.0647,52.9397,52.9843,712133.0
2019-05-16 09:30:00,59.63,59.67,59.48,59.63,619354.0,53.2343,53.27,53.1004,53.2343,619354.0
2019-05-16 10:00:00,59.62,59.75,59.48,59.75,497624.0,53.2254,53.3414,53.1004,53.3414,497624.0
2019-05-16 10:30:00,59.76,59.89,59.71,59.89,515009.0,53.3504,53.4664,53.3057,53.4664,515009.0
2019-05-16 11:00:00,59.88,59.94,59.8,59.92,576963.0,53.4575,53.511,53.3861,53.4932,576963.0
2019-05-16 11:30:00,59.92,59.97,59.87,59.92,226660.0,53.4932,53.5378,53.4486,53.4932,226660.0
2019-05-16 12:00:00,59.91,59.95,59.83,59.91,124448.0,53.4843,53.52,53.4128,53.4843,124448.0
2019-05-16 12:30:00,59.91,59.94,59.8,59.83,147984.0,53.4843,53.511,53.3861,53.4128,147984.0
2019-05-16 13:00:00,59.83,59.86,59.72,59.85,222799.0,53.4128,53.4396,53.3146,53.4307,222799.0
2019-05-16 13:30:00,59.85,59.86,59.62,59.65,590204.0,53.4307,53.4396,53.2254,53.2522,590204.0
2019-05-16 14:00:00,59.65,59.73,59.59,59.73,285531.0,53.2522,53.3236,53.1986,53.3236,285531.0
2019-05-16 14:30:00,59.72,59.72,59.63,59.67,362318.0,53.3146,53.3146,53.2343,53.27,362318.0
2019-05-16 15:00:00,59.67,59.68,59.6,59.65,263402.0,53.27,53.2789,53.2075,53.2522,263402.0
2019-05-16 15:30:00,59.65,59.65,59.5,59.54,291649.0,53.2522,53.2522,53.1182,53.154,291649.0
2019-05-17 09:30:00,57.93,58.1,57.78,57.92,767679.0,51.7166,51.8684,51.5827,51.7077,767679.0
2019-05-17 10:00:00,57.91,57.99,57.77,57.98,341117.0,51.6988,51.7702,51.5738,51.7613,341117.0
2019-05-17 10:30:00,57.98,58.16,57.9,58.11,250073.0,51.7613,51.922,51.6899,51.8773,250073.0
2019-05-17 11:00:00,58.11,58.14,58.0,58.05,367499.0,51.8773,51.9041,51.7791,51.8238,367499.0
2019-05-17 11:30:00,58.06,58.06,57.88,57.98,247227.0,51.8327,51.8327,51.672,51.7613,247227.0
2019-05-17 12:00:00,57.98,57.99,57.84,57.94,304669.0,51.7613,51.7702,51.6363,51.7256,304669.0
2019-05-17 12:30:00,57.92,58.02,57.89,57.97,179191.0,51.7077,51.797,51.6809,51.7523,179191.0
2019-05-17 13:00:00,57.98,58.08,57.96,57.98,762320.0,51.7613,51.8505,51.7434,51.7613,762320.0
2019-05-17 13:30:00,57.98,58.03,57.93,57.99,534449.0,51.7613,51.8059,51.7166,51.7702,534449.0
2019-05-17 14:00:00,57.98,58.01,57.89,57.91,575940.0,51.7613,51.7881,51.6809,51.6988,575940.0
2019-05-17 14:30:00,57.91,58.0,57.89,57.99,218916.0,51.6988,51.7791,51.6809,51.7702,218916.0
2019-05-17 15:00:00,57.98,57.99,57.62,57.77,900832.0,51.7613,51.7702,51.4399,51.5738,900832.0
2019-05-17 15:30:00,57.77,57.8,57.59,57.68,865852.0,51.5738,51.6006,51.4131,51.4934,865852.0
2019-05-20 09:30:00,56.49,56.49,55.92,56.18,642897.0,50.4311,50.4311,49.9222,50.1543,642897.0
2019-05-20 10:00:00,56.18,56.46,56.1,56.38,348268.0,50.1543,50.4043,50.0829,50.3329,348268.0
2019-05-20 10:30:00,56.37,56.5,56.34,56.43,416929.0,50.324,50.44,50.2972,50.3775,416929.0
2019-05-20 11:00:00,56.43,56.47,56.15,56.21,285801.0,50.3775,50.4132,50.1276,50.1811,285801.0
2019-05-20 11:30:00,56.21,56.28,56.12,56.2,287612.0,50.1811,50.2436,50.1008,50.1722,287612.0
2019-05-20 12:00:00,56.2,56.34,56.17,56.24,233259.0,50.1722,50.2972,50.1454,50.2079,233259.0
2019-05-20 12:30:00,56.24,56.29,56.11,56.14,271038.0,50.2079,50.2525,50.0918,50.1186,271038.0
2019-05-20 13:00:00,56.13,56.2,56.1,56.14,194180.0,50.1097,50.1722,50.0829,50.1186,194180.0
2019-05-20 13:30:00,56.13,56.15,56.01,56.05,218835.0,50.1097,50.1276,50.0026,50.0383,218835.0
2019-05-20 14:00:00,56.05,56.09,56.0,56.09,151403.0,50.0383,50.074,49.9936,50.074,151403.0
2019-05-20 14:30:00,56.1,56.12,55.93,55.97,445389.0,50.0829,50.1008,49.9311,49.9669,445389.0
2019-05-20 15:00:00,55.98,56.15,55.94,56.15,493380.0,49.9758,50.1276,49.9401,50.1276,493380.0
2019-05-20 15:30:00,56.15,56.2,56.0,56.01,704174.0,50.1276,50.1722,49.9936,50.0026,704174.0
2019-05-21 09:30:00,56.76,56.83,56.54,56.58,1081189.0,50.6721,50.7346,50.4757,50.5114,1081189.0
2019-05-21 10:00:00,56.58,56.67,56.5,56.59,429791.0,50.5114,50.5918,50.44,50.5204,429791.0
2019-05-21 10:30:00,56.6,56.84,56.59,56.77,233570.0,50.5293,50.7435,50.5204,50.6811,233570.0
2019-05-21 11:00:00,56.77,56.8,56.64,56.64,302340.0,50.6811,50.7078,50.565,50.565,302340.0
2019-05-21 11:30:00,56.64,56.64,56.52,56.58,394275.0,50.565,50.565,50.4579,50.5114,394275.0
2019-05-21 12:00:00,56.6,56.76,56.6,56.74,218460.0,50.5293,50.6721,50.5293,50.6543,218460.0
2019-05-21 12:30:00,56.75,56.84,56.72,56.83,184746.0,50.6632,50.7435,50.6364,50.7346,184746.0
2019-05-21 13:00:00,56.84,56.89,56.81,56.87,199412.0,50.7435,50.7882,50.7168,50.7703,199412.0
2019-05-21 13:30:00,56.88,56.94,56.87,56.9,299699.0,50.7793,50.8328,50.7703,50.7971,299699.0
2019-05-21 14:00:00,56.91,56.92,56.84,56.87,275429.0,50.806,50.815,50.7435,50.7703,275429.0
2019-05-21 14:30:00,56.87,56.92,56.83,56.87,273269.0,50.7703,50.815,50.7346,50.7703,273269.0
2019-05-21 15:00:00,56.87,56.88,56.81,56.88,345251.0,50.7703,50.7793,50.7168,50.7793,345251.0
2019-05-21 15:30:00,56.88,56.9,56.81,56.87,990627.0,50.7793,50.7971,50.7168,50.7703,990627.0
2019-05-22 09:30:00,56.45,56.52,56.32,56.39,302814.0,50.3954,50.4579,50.2793,50.3418,302814.0
2019-05-22 10:00:00,56.4,56.46,56.24,56.39,641354.0,50.3507,50.4043,50.2079,50.3418,641354.0
2019-05-22 10:30:00,56.38,56.42,56.22,56.26,150388.0,50.3329,50.3686,50.19,50.2258,150388.0
2019-05-22 11:00:00,56.26,56.33,56.18,56.32,155207.0,50.2258,50.2882,50.1543,50.2793,155207.0
2019-05-22 11:30:00,56.32,56.34,56.19,56.25,76830.0,50.2793,50.2972,50.1633,50.2168,76830.0
2019-05-22 12:00:00,56.24,56.26,56.18,56.23,76597.0,50.2079,50.2258,50.1543,50.199,76597.0
2019-05-22 12:30:00,56.22,56.24,56.16,56.19,93208.0,50.19,50.2079,50.1365,50.1633,93208.0
2019-05-22 13:00:00,56.18,56.19,56.08,56.14,216498.0,50.1543,50.1633,50.0651,50.1186,216498.0
2019-05-22 13:30:00,56.14,56.29,56.12,56.24,231226.0,50.1186,50.2525,50.1008,50.2079,231226.0
2019-05-22 14:00:00,56.25,56.29,56.19,56.27,178225.0,50.2168,50.2525,50.1633,50.2347,178225.0
2019-05-22 14:30:00,56.27,56.38,56.27,56.32,265355.0,50.2347,50.3329,50.2347,50.2793,265355.0
2019-05-22 15:00:00,56.32,56.38,56.26,56.35,281177.0,50.2793,50.3329,50.2258,50.3061,281177.0
2019-05-22 15:30:00,56.35,56.39,56.26,56.27,568558.0,50.3061,50.3418,50.2258,50.2347,568558.0
2019-05-23 09:30:00,55.14,55.2,54.93,55.06,748003.0,49.2259,49.2794,49.0384,49.1545,748003.0
2019-05-23 10:00:00,55.05,55.29,55.03,55.28,424577.0,49.1455,49.3598,49.1277,49.3509,424577.0
2019-05-23 10:30:00,55.28,55.44,55.25,55.35,645877.0,49.3509,49.4937,49.3241,49.4134,645877.0
2019-05-23 11:00:00,55.35,55.39,55.27,55.36,364431.0,49.4134,49.4491,49.3419,49.4223,364431.0
2019-05-23 11:30:00,55.36,55.4,55.16,55.18,275326.0,49.4223,49.458,49.2437,49.2616,275326.0
2019-05-23 12:00:00,55.18,55.25,55.12,55.18,157081.0,49.2616,49.3241,49.208,49.2616,157081.0
2019-05-23 12:30:00,55.18,55.23,55.1,55.1,190803.0,49.2616,49.3062,49.1902,49.1902,190803.0
2019-05-23 13:00:00,55.1,55.21,55.09,55.15,197569.0,49.1902,49.2884,49.1812,49.2348,197569.0
2019-05-23 13:30:00,55.15,55.17,55.03,55.05,302197.0,49.2348,49.2527,49.1277,49.1455,302197.0
2019-05-23 14:00:00,55.06,55.08,54.92,54.97,364736.0,49.1545,49.1723,49.0295,49.0741,364736.0
2019-05-23 14:30:00,54.97,55.02,54.92,55.0,429444.0,49.0741,49.1188,49.0295,49.1009,429444.0
2019-05-23 15:00:00,55.0,55.24,54.95,55.19,405442.0,49.1009,49.3152,49.0563,49.2705,405442.0
2019-05-23 15:30:00,55.18,55.24,55.01,55.23,1290474.0,49.2616,49.3152,49.1098,49.3062,1290474.0
2019-05-24 09:30:00,55.44,55.56,55.26,55.32,709424.0,49.4937,49.6008,49.333,49.3866,709424.0
2019-05-24 10:00:00,55.3,55.35,55.11,55.11,701352.0,49.3687,49.4134,49.1991,49.1991,701352.0
2019-05-24 10:30:00,55.12,55.15,54.94,54.94,600136.0,49.208,49.2348,49.0473,49.0473,600136.0
2019-05-24 11:00:00,54.95,54.99,54.86,54.92,830369.0,49.0563,49.092,48.9759,49.0295,830369.0
2019-05-24 11:30:00,54.92,54.99,54.91,54.91,436608.0,49.0295,49.092,49.0205,49.0205,436608.0
2019-05-24 12:00:00,54.91,55.0,54.84,54.98,483499.0,49.0205,49.1009,48.9581,49.083,483499.0
2019-05-24 12:30:00,54.99,55.05,54.98,55.05,267631.0,49.092,49.1455,49.083,49.1455,267631.0
2019-05-24 13:00:00,55.07,55.09,54.97,54.98,223032.0,49.1634,49.1812,49.0741,49.083,223032.0
2019-05-24 13:30:00,54.98,55.06,54.97,54.99,144048.0,49.083,49.1545,49.0741,49.092,144048.0
2019-05-24 14:00:00,55.0,55.0,54.9,54.9,203316.0,49.1009,49.1009,49.0116,49.0116,203316.0
2019-05-24 14:30:00,54.91,54.94,54.88,54.93,438962.0,49.0205,49.0473,48.9938,49.0384,438962.0
2019-05-24 15:00:00,54.93,54.97,54.89,54.95,420071.0,49.0384,49.0741,49.0027,49.0563,420071.0
2019-05-24 15:30:00,54.95,54.96,54.81,54.88,1270839.0,49.0563,49.0652,48.9313,48.9938,1270839.0
2019-05-28 09:30:00,55.69,55.84,55.62,55.67,595625.0,49.7169,49.8508,49.6544,49.699,595625.0
2019-05-28 10:00:00,55.66,55.68,55.42,55.54,399645.0,49.6901,49.708,49.4758,49.583,399645.0
2019-05-28 10:30:00,55.54,55.55,55.4,55.46,390545.0,49.583,49.5919,49.458,49.5116,390545.0
2019-05-28 11:00:00,55.45,55.59,55.39,55.39,279810.0,49.5026,49.6276,49.4491,49.4491,279810.0
2019-05-28 11:30:00,55.39,55.5,55.36,55.46,217205.0,49.4491,49.5473,49.4223,49.5116,217205.0
2019-05-28 12:00:00,55.46,55.5,55.44,55.48,160718.0,49.5116,49.5473,49.4937,49.5294,160718.0
2019-05-28 12:30:00,55.48,55.51,55.43,55.43,276956.0,49.5294,49.5562,49.4848,49.4848,276956.0
2019-05-28 13:00:00,55.43,55.51,55.43,55.47,295502.0,49.4848,49.5562,49.4848,49.5205,295502.0
2019-05-28 13:30:00,55.48,55.6,55.47,55.57,256625.0,49.5294,49.6365,49.5205,49.6098,256625.0
2019-05-28 14:00:00,55.57,55.57,55.38,55.38,304769.0,49.6098,49.6098,49.4401,49.4401,304769.0
2019-05-28 14:30:00,55.37,55.44,55.35,55.42,169308.0,49.4312,49.4937,49.4134,49.4758,169308.0
2019-05-28 15:00:00,55.42,55.43,55.34,55.36,334403.0,49.4758,49.4848,49.4044,49.4223,334403.0
2019-05-28 15:30:00,55.36,55.38,55.19,55.29,811380.0,49.4223,49.4401,49.2705,49.3598,811380.0
2019-05-29 09:30:00,55.14,55.22,55.02,55.12,421412.0,49.2259,49.2973,49.1188,49.208,421412.0
2019-05-29 10:00:00,55.12,55.29,55.04,55.28,625112.0,49.208,49.3598,49.1366,49.3509,625112.0
2019-05-29 10:30:00,55.29,55.34,55.21,55.21,276861.0,49.3598,49.4044,49.2884,49.2884,276861.0
2019-05-29 11:00:00,55.2,55.29,55.13,55.14,242331.0,49.2794,49.3598,49.217,49.2259,242331.0
2019-05-29 11:30:00,55.14,55.19,55.03,55.1,256974.0,49.2259,49.2705,49.1277,49.1902,256974.0
2019-05-29 12:00:00,55.1,55.23,55.08,55.23,258745.0,49.1902,49.3062,49.1723,49.3062,258745.0
2019-05-29 12:30:00,55.23,55.28,55.2,55.23,229033.0,49.3062,49.3509,49.2794,49.3062,229033.0
2019-05-29 13:00:00,55.23,55.41,55.2,55.34,215380.0,49.3062,49.4669,49.2794,49.4044,215380.0
2019-05-29 13:30:00,55.34,55.4,55.33,55.34,150338.0,49.4044,49.458,49.3955,49.4044,150338.0
2019-05-29 14:00:00,55.34,55.4,55.32,55.39,250525.0,49.4044,49.458,49.3866,49.4491,250525.0
2019-05-29 14:30:00,55.39,55.39,55.23,55.26,195316.0,49.4491,49.4491,49.3062,49.333,195316.0
2019-05-29 15:00:00,55.25,55.36,55.19,55.36,265401.0,49.3241,49.4223,49.2705,49.4223,265401.0
2019-05-29 15:30:00,55.36,55.55,55.33,55.54,764381.0,49.4223,49.5919,49.3955,49.583,764381.0
2019-05-30 09:30:00,55.38,55.51,55.34,55.49,528351.0,49.4401,49.5562,49.4044,49.5383,528351.0
2019-05-30 10:00:00,55.48,55.53,55.45,55.5,509186.0,49.5294,49.574,49.5026,49.5473,509186.0
2019-05-30 10:30:00,55.51,55.56,55.41,55.46,318156.0,49.5562,49.6008,49.4669,49.5116,318156.0
2019-05-30 11:00:00,55.45,55.58,55.38,55.52,534162.0,49.5026,49.6187,49.4401,49.5651,534162.0
2019-05-30 11:30:00,55.52,55.53,55.42,55.44,160425.0,49.5651,49.574,49.4758,49.4937,160425.0
2019-05-30 12:00:00,55.46,55.48,55.4,55.45,111943.0,49.5116,49.5294,49.458,49.5026,111943.0
2019-05-30 12:30:00,55.46,55.57,55.45,55.51,139063.0,49.5116,49.6098,49.5026,49.5562,139063.0
2019-05-30 13:00:00,55.51,55.53,55.45,55.46,256205.0,49.5562,49.574,49.5026,49.5116,256205.0
2019-05-30 13:30:00,55.47,55.48,55.41,55.47,233597.0,49.5205,49.5294,49.4669,49.5205,233597.0
2019-05-30 14:00:00,55.47,55.48,55.33,55.33,181743.0,49.5205,49.5294,49.3955,49.3955,181743.0
2019-05-30 14:30:00,55.33,55.36,55.25,55.34,323312.0,49.3955,49.4223,49.3241,49.4044,323312.0
2019-05-30 15:00:00,55.34,55.35,55.22,55.33,179209.0,49.4044,49.4134,49.2973,49.3955,179209.0
2019-05-30 15:30:00,55.33,55.45,55.3,55.43,399135.0,49.3955,49.5026,49.3687,49.4848,399135.0
2019-05-31 09:30:00,55.0,55.16,54.93,55.16,415629.0,49.1009,49.2437,49.0384,49.2437,415629.0
2019-05-31 10:00:00,55.15,55.21,55.08,55.21,204171.0,49.2348,49.2884,49.1723,49.2884,204171.0
2019-05-31 10:30:00,55.21,55.3,55.19,55.29,381637.0,49.2884,49.3687,49.2705,49.3598,381637.0
2019-05-31 11:00:00,55.29,55.38,55.23,55.37,518244.0,49.3598,49.4401,49.3062,49.4312,518244.0
2019-05-31 11:30:00,55.38,55.39,55.27,55.3,200458.0,49.4401,49.4491,49.3419,49.3687,200458.0
2019-05-31 12:00:00,55.3,55.3,55.22,55.25,41779.0,49.3687,49.3687,49.2973,49.3241,41779.0
2019-05-31 12:30:00,55.23,55.27,55.11,55.16,177930.0,49.3062,49.3419,49.1991,49.2437,177930.0
2019-05-31 13:00:00,55.16,55.25,55.14,55.24,216305.0,49.2437,49.3241,49.2259,49.3152,216305.0
2019-05-31 13:30:00,55.24,55.3,55.2,55.29,138077.0,49.3152,49.3687,49.2794,49.3598,138077.0
2019-05-31 14:00:00,55.29,55.3,55.21,55.25,250351.0,49.3598,49.3687,49.2884,49.3241,250351.0
2019-05-31 14:30:00,55.26,55.45,55.25,55.37,541851.0,49.333,49.5026,49.3241,49.4312,541851.0
2019-05-31 15:00:00,55.36,55.4,55.31,55.34,453892.0,49.4223,49.458,49.3776,49.4044,453892.0
2019-05-31 15:30:00,55.34,55.44,55.32,55.35,850554.0,49.4044,49.4937,49.3866,49.4134,850554.0
2019-06-03 09:30:00,55.66,55.83,55.63,55.71,486671.0,49.6901,49.8419,49.6633,49.7347,486671.0
2019-06-03 10:00:00,55.71,55.78,55.58,55.77,198685.0,49.7347,49.7972,49.6187,49.7883,198685.0
2019-06-03 10:30:00,55.78,55.8,55.66,55.76,356525.0,49.7972,49.8151,49.6901,49.7794,356525.0
2019-06-03 11:00:00,55.75,55.84,55.75,55.81,246282.0,49.7705,49.8508,49.7705,49.824,246282.0
2019-06-03 11:30:00,55.81,55.83,55.7,55.71,96727.0,49.824,49.8419,49.7258,49.7347,96727.0
2019-06-03 12:00:00,55.7,55.72,55.58,55.59,58787.0,49.7258,49.7437,49.6187,49.6276,58787.0
2019-06-03 12:30:00,55.59,55.66,55.54,55.61,156104.0,49.6276,49.6901,49.583,49.6455,156104.0
2019-06-03 13:00:00,55.61,55.91,55.56,55.77,359703.0,49.6455,49.9133,49.6008,49.7883,359703.0
2019-06-03 13:30:00,55.76,55.82,55.6,55.8,160519.0,49.7794,49.8329,49.6365,49.8151,160519.0
2019-06-03 14:00:00,55.81,55.86,55.72,55.74,106574.0,49.824,49.8687,49.7437,49.7615,106574.0
2019-06-03 14:30:00,55.76,55.78,55.58,55.63,114114.0,49.7794,49.7972,49.6187,49.6633,114114.0
2019-06-03 15:00:00,55.62,55.63,55.43,55.44,454573.0,49.6544,49.6633,49.4848,49.4937,454573.0
2019-06-03 15:30:00,55.44,55.69,55.41,55.64,372700.0,49.4937,49.7169,49.4669,49.6723,372700.0
2019-06-04 09:30:00,55.18,55.34,55.15,55.26,791376.0,49.2616,49.4044,49.2348,49.333,791376.0
2019-06-04 10:00:00,55.26,55.39,55.2,55.39,615229.0,49.333,49.4491,49.2794,49.4491,615229.0
2019-06-04 10:30:00,55.39,55.41,55.19,55.34,473996.0,49.4491,49.4669,49.2705,49.4044,473996.0
2019-06-04 11:00:00,55.34,55.59,55.32,55.55,350137.0,49.4044,49.6276,49.3866,49.5919,350137.0
2019-06-04 11:30:00,55.56,55.67,55.55,55.65,278348.0,49.6008,49.699,49.5919,49.6812,278348.0
2019-06-04 12:00:00,55.65,55.66,55.58,55.59,615307.0,49.6812,49.6901,49.6187,49.6276,615307.0
2019-06-04 12:30:00,55.59,55.61,55.52,55.56,325171.0,49.6276,49.6455,49.5651,49.6008,325171.0
2019-06-04 13:00:00,55.56,55.58,55.44,55.5,271724.0,49.6008,49.6187,49.4937,49.5473,271724.0
2019-06-04 13:30:00,55.5,55.64,55.45,55.63,189086.0,49.5473,49.6723,49.5026,49.6633,189086.0
2019-06-04 14:00:00,55.62,55.7,55.6,55.62,281599.0,49.6544,49.7258,49.6365,49.6544,281599.0
2019-06-04 14:30:00,55.62,55.7,55.6,55.64,170902.0,49.6544,49.7258,49.6365,49.6723,170902.0
2019-06-04 15:00:00,55.64,55.69,55.62,55.67,115273.0,49.6723,49.7169,49.6544,49.699,115273.0
2019-06-04 15:30:00,55.68,55.72,55.65,55.66,564228.0,49.708,49.7437,49.6812,49.6901,564228.0
2019-06-05 09:30:00,55.66,55.73,55.22,55.28,477739.0,49.6901,49.7526,49.2973,49.3509,477739.0
2019-06-05 10:00:00,55.28,55.29,55.05,55.05,843130.0,49.3509,49.3598,49.1455,49.1455,843130.0
2019-06-05 10:30:00,55.05,55.07,54.81,54.87,559075.0,49.1455,49.1634,48.9313,48.9848,559075.0
2019-06-05 11:00:00,54.88,54.99,54.84,54.92,333433.0,48.9938,49.092,48.9581,49.0295,333433.0
2019-06-05 11:30:00,54.93,54.98,54.9,54.98,242120.0,49.0384,49.083,49.0116,49.083,242120.0
2019-06-05 12:00:00,54.97,55.02,54.92,54.99,171380.0,49.0741,49.1188,49.0295,49.092,171380.0
2019-06-05 12:30:00,54.98,55.0,54.89,54.95,143170.0,49.083,49.1009,49.0027,49.0563,143170.0
2019-06-05 13:00:00,54.97,55.13,54.97,55.13,305842.0,49.0741,49.217,49.0741,49.217,305842.0
2019-06-05 13:30:00,55.13,55.14,55.02,55.03,201359.0,49.217,49.2259,49.1188,49.1277,201359.0
2019-06-05 14:00:00,55.03,55.13,55.02,55.07,204965.0,49.1277,49.217,49.1188,49.1634,204965.0
2019-06-05 14:30:00,55.07,55.11,55.0,55.04,244238.0,49.1634,49.1991,49.1009,49.1366,244238.0
2019-06-05 15:00:00,55.04,55.1,55.01,55.01,312633.0,49.1366,49.1902,49.1098,49.1098,312633.0
2019-06-05 15:30:00,55.02,55.2,54.95,55.16,817736.0,49.1188,49.2794,49.0563,49.2437,817736.0
2019-06-06 09:30:00,55.09,55.16,55.0,55.09,332890.0,49.1812,49.2437,49.1009,49.1812,332890.0
2019-06-06 10:00:00,55.08,55.1,54.95,54.96,170281.0,49.1723,49.1902,49.0563,49.0652,170281.0
2019-06-06 10:30:00,54.96,55.13,54.94,55.04,88147.0,49.0652,49.217,49.0473,49.1366,88147.0
2019-06-06 11:00:00,55.05,55.13,55.01,55.08,97300.0,49.1455,49.217,49.1098,49.1723,97300.0
2019-06-06 11:30:00,55.09,55.1,54.97,54.99,225932.0,49.1812,49.1902,49.0741,49.092,225932.0
2019-06-06 12:00:00,54.99,55.01,54.97,54.98,134173.0,49.092,49.1098,49.0741,49.083,134173.0
2019-06-06 12:30:00,54.98,55.05,54.98,55.03,143250.0,49.083,49.1455,49.083,49.1277,143250.0
2019-06-06 13:00:00,55.03,55.08,55.01,55.06,138360.0,49.1277,49.1723,49.1098,49.1545,138360.0
2019-06-06 13:30:00,55.06,55.12,55.06,55.12,116761.0,49.1545,49.208,49.1545,49.208,116761.0
2019-06-06 14:00:00,55.11,55.2,55.08,55.16,194287.0,49.1991,49.2794,49.1723,49.2437,194287.0
2019-06-06 14:30:00,55.16,55.26,55.13,55.16,293507.0,49.2437,49.333,49.217,49.2437,293507.0
2019-06-06 15:00:00,55.16,55.24,55.1,55.23,373490.0,49.2437,49.3152,49.1902,49.3062,373490.0
2019-06-06 15:30:00,55.23,55.3,55.14,55.19,494017.0,49.3062,49.3687,49.2259,49.2705,494017.0
2019-06-07 09:30:00,55.63,56.06,55.61,55.88,602883.0,49.6633,50.0472,49.6455,49.8865,602883.0
2019-06-07 10:00:00,55.88,56.17,55.88,56.16,692593.0,49.8865,50.1454,49.8865,50.1365,692593.0
2019-06-07 10:30:00,56.16,56.4,56.15,56.36,463613.0,50.1365,50.3507,50.1276,50.315,463613.0
2019-06-07 11:00:00,56.36,56.36,55.99,56.0,845861.0,50.315,50.315,49.9847,49.9936,845861.0
2019-06-07 11:30:00,55.99,56.01,55.84,55.85,294267.0,49.9847,50.0026,49.8508,49.8597,294267.0
2019-06-07 12:00:00,55.85,55.97,55.82,55.97,215431.0,49.8597,49.9669,49.8329,49.9669,215431.0
2019-06-07 12:30:00,55.97,56.07,55.95,56.07,75592.0,49.9669,50.0561,49.949,50.0561,75592.0
2019-06-07 13:00:00,56.06,56.1,56.0,56.02,181348.0,50.0472,50.0829,49.9936,50.0115,181348.0
2019-06-07 13:30:00,56.01,56.07,55.99,56.06,41139.0,50.0026,50.0561,49.9847,50.0472,41139.0
2019-06-07 14:00:00,56.06,56.06,55.98,55.99,102144.0,50.0472,50.0472,49.9758,49.9847,102144.0
2019-06-07 14:30:00,56.0,56.01,55.92,55.95,105218.0,49.9936,50.0026,49.9222,49.949,105218.0
2019-06-07 15:00:00,55.94,56.0,55.92,55.99,163641.0,49.9401,49.9936,49.9222,49.9847,163641.0
2019-06-07 15:30:00,55.99,56.01,55.83,55.83,372157.0,49.9847,50.0026,49.8419,49.8419,372157.0
2019-06-10 09:30:00,56.64,56.76,56.52,56.66,419684.0,50.565,50.6721,50.4579,50.5828,419684.0
2019-06-10 10:00:00,56.67,56.79,56.63,56.78,278462.0,50.5918,50.6989,50.5561,50.69,278462.0
2019-06-10 10:30:00,56.78,56.94,56.78,56.93,181982.0,50.69,50.8328,50.69,50.8239,181982.0
2019-06-10 11:00:00,56.92,56.97,56.92,56.94,166458.0,50.815,50.8596,50.815,50.8328,166458.0
2019-06-10 11:30:00,56.93,57.15,56.93,57.14,242979.0,50.8239,51.0203,50.8239,51.0114,242979.0
2019-06-10 12:00:00,57.14,57.15,57.02,57.04,323986.0,51.0114,51.0203,50.9042,50.9221,323986.0
2019-06-10 12:30:00,57.04,57.05,56.98,56.99,97796.0,50.9221,50.931,50.8685,50.8775,97796.0
2019-06-10 13:00:00,57.0,57.04,56.94,56.97,149542.0,50.8864,50.9221,50.8328,50.8596,149542.0
2019-06-10 13:30:00,56.97,57.0,56.92,56.94,66378.0,50.8596,50.8864,50.815,50.8328,66378.0
2019-06-10 14:00:00,56.94,56.96,56.81,56.87,83194.0,50.8328,50.8507,50.7168,50.7703,83194.0
2019-06-10 14:30:00,56.87,56.96,56.87,56.95,197015.0,50.7703,50.8507,50.7703,50.8417,197015.0
2019-06-10 15:00:00,56.94,56.94,56.86,56.87,163376.0,50.8328,50.8328,50.7614,50.7703,163376.0
2019-06-10 15:30:00,56.87,56.92,56.76,56.76,738145.0,50.7703,50.815,50.6721,50.6721,738145.0
2019-06-11 09:30:00,57.79,57.96,57.71,57.77,463548.0,51.5916,51.7434,51.5202,51.5738,463548.0
2019-06-11 10:00:00,57.78,57.96,57.72,57.96,174355.0,51.5827,51.7434,51.5292,51.7434,174355.0
2019-06-11 10:30:00,57.96,57.96,57.71,57.76,104153.0,51.7434,51.7434,51.5202,51.5649,104153.0
2019-06-11 11:00:00,57.76,57.81,57.69,57.71,161756.0,51.5649,51.6095,51.5024,51.5202,161756.0
2019-06-11 11:30:00,57.71,57.71,57.58,57.6,122564.0,51.5202,51.5202,51.4042,51.422,122564.0
2019-06-11 12:00:00,57.6,57.62,57.48,57.49,116797.0,51.422,51.4399,51.3149,51.3238,116797.0
2019-06-11 12:30:00,57.49,57.53,57.42,57.42,137441.0,51.3238,51.3595,51.2613,51.2613,137441.0
2019-06-11 13:00:00,57.42,57.56,57.41,57.55,413259.0,51.2613,51.3863,51.2524,51.3774,413259.0
2019-06-11 13:30:00,57.55,57.73,57.52,57.72,394601.0,51.3774,51.5381,51.3506,51.5292,394601.0
2019-06-11 14:00:00,57.73,57.78,57.64,57.66,549766.0,51.5381,51.5827,51.4577,51.4756,549766.0
2019-06-11 14:30:00,57.66,57.66,57.56,57.66,87438.0,51.4756,51.4756,51.3863,51.4756,87438.0
2019-06-11 15:00:00,57.65,57.65,57.57,57.59,200865.0,51.4667,51.4667,51.3952,51.4131,200865.0
2019-06-11 15:30:00,57.59,57.69,57.56,57.61,999283.0,51.4131,51.5024,51.3863,51.431,999283.0
2019-06-12 09:30:00,56.75,56.86,56.62,56.72,399202.0,50.6632,50.7614,50.5471,50.6364,399202.0
2019-06-12 10:00:00,56.72,56.75,56.62,56.66,141160.0,50.6364,50.6632,50.5471,50.5828,141160.0
2019-06-12 10:30:00,56.65,56.68,56.53,56.55,310247.0,50.5739,50.6007,50.4668,50.4846,310247.0
2019-06-12 11:00:00,56.54,56.62,56.5,56.52,192694.0,50.4757,50.5471,50.44,50.4579,192694.0
2019-06-12 11:30:00,56.52,56.52,56.39,56.4,247886.0,50.4579,50.4579,50.3418,50.3507,247886.0
2019-06-12 12:00:00,56.39,56.53,56.38,56.51,71512.0,50.3418,50.4668,50.3329,50.4489,71512.0
2019-06-12 12:30:00,56.51,56.52,56.45,56.48,70949.0,50.4489,50.4579,50.3954,50.4222,70949.0
2019-06-12 13:00:00,56.48,56.51,56.42,56.48,85886.0,50.4222,50.4489,50.3686,50.4222,85886.0
2019-06-12 13:30:00,56.48,56.48,56.43,56.44,30238.0,50.4222,50.4222,50.3775,50.3864,30238.0
2019-06-12 14:00:00,56.44,56.44,56.36,56.38,121818.0,50.3864,50.3864,50.315,50.3329,121818.0
2019-06-12 14:30:00,56.38,56.53,56.37,56.51,171651.0,50.3329,50.4668,50.324,50.4489,171651.0
2019-06-12 15:00:00,56.52,56.52,56.44,56.44,85539.0,50.4579,50.4579,50.3864,50.3864,85539.0
2019-06-12 15:30:00,56.45,56.58,56.42,56.52,269022.0,50.3954,50.5114,50.3686,50.4579,269022.0
2019-06-13 09:30:00,56.87,56.95,56.82,56.9,241611.0,50.7703,50.8417,50.7257,50.7971,241611.0
2019-06-13 10:00:00,56.91,56.93,56.67,56.76,137140.0,50.806,50.8239,50.5918,50.6721,137140.0
2019-06-13 10:30:00,56.76,56.77,56.59,56.6,88592.0,50.6721,50.6811,50.5204,50.5293,88592.0
2019-06-13 11:00:00,56.61,56.69,56.55,56.59,95129.0,50.5382,50.6096,50.4846,50.5204,95129.0
2019-06-13 11:30:00,56.59,56.61,56.45,56.48,295192.0,50.5204,50.5382,50.3954,50.4222,295192.0
2019-06-13 12:00:00,56.48,56.56,56.47,56.52,124619.0,50.4222,50.4936,50.4132,50.4579,124619.0
2019-06-13 12:30:00,56.52,56.64,56.5,56.63,106418.0,50.4579,50.565,50.44,50.5561,106418.0
2019-06-13 13:00:00,56.63,56.66,56.62,56.65,73000.0,50.5561,50.5828,50.5471,50.5739,73000.0
2019-06-13 13:30:00,56.65,56.68,56.63,56.68,75218.0,50.5739,50.6007,50.5561,50.6007,75218.0
2019-06-13 14:00:00,56.68,56.68,56.59,56.59,263232.0,50.6007,50.6007,50.5204,50.5204,263232.0
2019-06-13 14:30:00,56.6,56.6,56.51,56.52,283735.0,50.5293,50.5293,50.4489,50.4579,283735.0
2019-06-13 15:00:00,56.53,56.53,56.45,56.51,506158.0,50.4668,50.4668,50.3954,50.4489,506158.0
2019-06-13 15:30:00,56.51,56.67,56.51,56.67,391602.0,50.4489,50.5918,50.4489,50.5918,391602.0
2019-06-14 09:30:00,56.27,56.27,56.06,56.1,140420.0,50.2347,50.2347,50.0472,50.0829,140420.0
2019-06-14 10:00:00,56.1,56.19,56.06,56.13,134002.0,50.0829,50.1633,50.0472,50.1097,134002.0
2019-06-14 10:30:00,56.13,56.19,56.07,56.16,118458.0,50.1097,50.1633,50.0561,50.1365,118458.0
2019-06-14 11:00:00,56.16,56.17,56.03,56.1,100527.0,50.1365,50.1454,50.0204,50.0829,100527.0
2019-06-14 11:30:00,56.11,56.13,56.05,56.07,58506.0,50.0918,50.1097,50.0383,50.0561,58506.0
2019-06-14 12:00:00,56.07,56.09,56.03,56.05,30180.0,50.0561,50.074,50.0204,50.0383,30180.0
2019-06-14 12:30:00,56.05,56.11,56.05,56.07,100629.0,50.0383,50.0918,50.0383,50.0561,100629.0
2019-06-14 13:00:00,56.07,56.07,56.01,56.02,74094.0,50.0561,50.0561,50.0026,50.0115,74094.0
2019-06-14 13:30:00,56.02,56.08,55.99,56.07,115062.0,50.0115,50.0651,49.9847,50.0561,115062.0
2019-06-14 14:00:00,56.07,56.09,56.03,56.05,60223.0,50.0561,50.074,50.0204,50.0383,60223.0
2019-06-14 14:30:00,56.05,56.09,56.02,56.02,108627.0,50.0383,50.074,50.0115,50.0115,108627.0
2019-06-14 15:00:00,56.02,56.06,56.0,56.05,429171.0,50.0115,50.0472,49.9936,50.0383,429171.0
2019-06-14 15:30:00,56.06,56.06,55.95,55.95,837103.0,50.0472,50.0472,49.949,49.949,837103.0
2019-06-17 09:30:00,55.81,55.99,55.78,55.95,156516.0,50.141,50.3027,50.114,50.2667,156516.0
2019-06-17 10:00:00,55.95,56.11,55.94,56.1,148133.0,50.2667,50.4105,50.2578,50.4015,148133.0
2019-06-17 10:30:00,56.1,56.17,56.08,56.11,224005.0,50.4015,50.4644,50.3835,50.4105,224005.0
2019-06-17 11:00:00,56.11,56.2,56.06,56.06,131528.0,50.4105,50.4913,50.3656,50.3656,131528.0
2019-06-17 11:30:00,56.06,56.1,56.03,56.08,95960.0,50.3656,50.4015,50.3386,50.3835,95960.0
2019-06-17 12:00:00,56.07,56.1,56.05,56.05,82571.0,50.3746,50.4015,50.3566,50.3566,82571.0
2019-06-17 12:30:00,56.06,56.12,56.06,56.09,59913.0,50.3656,50.4195,50.3656,50.3925,59913.0
2019-06-17 13:00:00,56.09,56.12,56.07,56.1,87592.0,50.3925,50.4195,50.3746,50.4015,87592.0
2019-06-17 13:30:00,56.09,56.14,56.09,56.14,108377.0,50.3925,50.4374,50.3925,50.4374,108377.0
2019-06-17 14:00:00,56.14,56.16,56.09,56.1,110704.0,50.4374,50.4554,50.3925,50.4015,110704.0
2019-06-17 14:30:00,56.1,56.13,56.1,56.11,98967.0,50.4015,50.4285,50.4015,50.4105,98967.0
2019-06-17 15:00:00,56.12,56.12,56.07,56.07,61350.0,50.4195,50.4195,50.3746,50.3746,61350.0
2019-06-17 15:30:00,56.07,56.08,56.0,56.04,369065.0,50.3746,50.3835,50.3117,50.3476,369065.0
2019-06-18 09:30:00,56.71,57.78,56.71,57.64,1104306.0,50.9495,51.9109,50.9495,51.7851,1104306.0
2019-06-18 10:00:00,57.63,57.83,57.57,57.83,567186.0,51.7761,51.9558,51.7222,51.9558,567186.0
2019-06-18 10:30:00,57.84,58.07,57.82,58.05,501223.0,51.9648,52.1714,51.9468,52.1534,501223.0
2019-06-18 11:00:00,58.05,58.16,57.9,57.95,248625.0,52.1534,52.2523,52.0187,52.0636,248625.0
2019-06-18 11:30:00,57.95,57.95,57.72,57.72,146707.0,52.0636,52.0636,51.8569,51.8569,146707.0
2019-06-18 12:00:00,57.72,57.87,57.71,57.87,152626.0,51.8569,51.9917,51.848,51.9917,152626.0
2019-06-18 12:30:00,57.86,57.94,57.85,57.87,313475.0,51.9827,52.0546,51.9737,51.9917,313475.0
2019-06-18 13:00:00,57.86,57.93,57.78,57.87,135388.0,51.9827,52.0456,51.9109,51.9917,135388.0
2019-06-18 13:30:00,57.87,57.9,57.85,57.89,36261.0,51.9917,52.0187,51.9737,52.0097,36261.0
2019-06-18 14:00:00,57.89,57.94,57.84,57.93,126410.0,52.0097,52.0546,51.9648,52.0456,126410.0
2019-06-18 14:30:00,57.93,57.93,57.83,57.87,181534.0,52.0456,52.0456,51.9558,51.9917,181534.0
2019-06-18 15:00:00,57.88,57.88,57.8,57.84,218998.0,52.0007,52.0007,51.9288,51.9648,218998.0
2019-06-18 15:30:00,57.84,57.9,57.79,57.85,762216.0,51.9648,52.0187,51.9198,51.9737,762216.0
2019-06-19 09:30:00,58.2,58.2,57.8,57.94,387514.0,52.2882,52.2882,51.9288,52.0546,387514.0
2019-06-19 10:00:00,57.94,57.97,57.88,57.91,147556.0,52.0546,52.0816,52.0007,52.0276,147556.0
2019-06-19 10:30:00,57.92,57.99,57.88,57.99,283525.0,52.0366,52.0995,52.0007,52.0995,283525.0
2019-06-19 11:00:00,57.99,58.05,57.97,58.04,174163.0,52.0995,52.1534,52.0816,52.1444,174163.0
2019-06-19 11:30:00,58.05,58.13,58.01,58.09,140079.0,52.1534,52.2253,52.1175,52.1894,140079.0
2019-06-19 12:00:00,58.09,58.09,57.97,57.97,83262.0,52.1894,52.1894,52.0816,52.0816,83262.0
2019-06-19 12:30:00,57.97,58.06,57.92,58.03,2079217.0,52.0816,52.1624,52.0366,52.1355,2079217.0
2019-06-19 13:00:00,58.03,58.06,57.99,58.05,167365.0,52.1355,52.1624,52.0995,52.1534,167365.0
2019-06-19 13:30:00,58.04,58.14,58.0,58.1,173614.0,52.1444,52.2343,52.1085,52.1983,173614.0
2019-06-19 14:00:00,58.1,58.63,58.08,58.18,601531.0,52.1983,52.6745,52.1804,52.2702,601531.0
2019-06-19 14:30:00,58.19,58.42,58.06,58.38,530934.0,52.2792,52.4858,52.1624,52.4499,530934.0
2019-06-19 15:00:00,58.38,58.38,58.29,58.32,161513.0,52.4499,52.4499,52.369,52.396,161513.0
2019-06-19 15:30:00,58.33,58.44,58.24,58.32,1197383.0,52.405,52.5038,52.3241,52.396,1197383.0
2019-06-20 09:30:00,59.63,59.68,59.41,59.6,680711.0,53.5729,53.6179,53.3753,53.546,680711.0
2019-06-20 10:00:00,59.6,59.74,59.55,59.57,608100.0,53.546,53.6718,53.5011,53.519,608100.0
2019-06-20 10:30:00,59.58,59.6,59.3,59.3,470467.0,53.528,53.546,53.2765,53.2765,470467.0
2019-06-20 11:00:00,59.3,59.39,59.2,59.2,242096.0,53.2765,53.3573,53.1866,53.1866,242096.0
2019-06-20 11:30:00,59.21,59.29,59.14,59.24,110136.0,53.1956,53.2675,53.1327,53.2226,110136.0
2019-06-20 12:00:00,59.24,59.24,59.01,59.16,322801.0,53.2226,53.2226,53.0159,53.1507,322801.0
2019-06-20 12:30:00,59.16,59.23,59.09,59.23,88020.0,53.1507,53.2136,53.0878,53.2136,88020.0
2019-06-20 13:00:00,59.22,59.28,59.18,59.27,171112.0,53.2046,53.2585,53.1686,53.2495,171112.0
2019-06-20 13:30:00,59.27,59.32,59.2,59.31,79811.0,53.2495,53.2944,53.1866,53.2854,79811.0
2019-06-20 14:00:00,59.3,59.35,59.25,59.28,118707.0,53.2765,53.3214,53.2315,53.2585,118707.0
2019-06-20 14:30:00,59.28,59.32,59.23,59.24,120985.0,53.2585,53.2944,53.2136,53.2226,120985.0
2019-06-20 15:00:00,59.25,59.28,59.2,59.26,126285.0,53.2315,53.2585,53.1866,53.2405,126285.0
2019-06-20 15:30:00,59.26,59.35,59.23,59.31,548976.0,53.2405,53.3214,53.2136,53.2854,548976.0
2019-06-21 09:30:00,59.03,59.12,58.93,59.03,436963.0,53.0339,53.1147,52.944,53.0339,436963.0
2019-06-21 10:00:00,59.03,59.08,58.95,59.02,264640.0,53.0339,53.0788,52.962,53.0249,264640.0
2019-06-21 10:30:00,59.03,59.17,58.97,59.15,369858.0,53.0339,53.1597,52.98,53.1417,369858.0
2019-06-21 11:00:00,59.15,59.3,59.15,59.22,210433.0,53.1417,53.2765,53.1417,53.2046,210433.0
2019-06-21 11:30:00,59.21,59.22,59.03,59.05,136841.0,53.1956,53.2046,53.0339,53.0518,136841.0
2019-06-21 12:00:00,59.05,59.07,58.92,58.97,232527.0,53.0518,53.0698,52.9351,52.98,232527.0
2019-06-21 12:30:00,58.96,59.02,58.95,58.99,71619.0,52.971,53.0249,52.962,52.9979,71619.0
2019-06-21 13:00:00,58.98,59.03,58.96,58.99,99011.0,52.989,53.0339,52.971,52.9979,99011.0
2019-06-21 13:30:00,59.0,59.01,58.96,58.98,140426.0,53.0069,53.0159,52.971,52.989,140426.0
2019-06-21 14:00:00,58.98,59.01,58.95,58.95,148416.0,52.989,53.0159,52.962,52.962,148416.0
2019-06-21 14:30:00,58.95,59.05,58.94,59.03,234200.0,52.962,53.0518,52.953,53.0339,234200.0
2019-06-21 15:00:00,59.03,59.09,59.02,59.08,147553.0,53.0339,53.0878,53.0249,53.0788,147553.0
2019-06-21 15:30:00,59.08,59.11,58.97,59.0,533002.0,53.0788,53.1058,52.98,53.0069,533002.0
2019-06-24 09:30:00,59.2,59.23,58.9,58.91,284586.0,53.1866,53.2136,52.9171,52.9261,284586.0
2019-06-24 10:00:00,58.91,59.18,58.91,59.17,301992.0,52.9261,53.1686,52.9261,53.1597,301992.0
2019-06-24 10:30:00,59.17,59.18,59.08,59.11,47080.0,53.1597,53.1686,53.0788,53.1058,47080.0
2019-06-24 11:00:00,59.12,59.22,59.11,59.19,84380.0,53.1147,53.2046,53.1058,53.1776,84380.0
2019-06-24 11:30:00,59.19,59.2,59.14,59.15,340605.0,53.1776,53.1866,53.1327,53.1417,340605.0
2019-06-24 12:00:00,59.15,59.17,59.1,59.15,56275.0,53.1417,53.1597,53.0968,53.1417,56275.0
2019-06-24 12:30:00,59.14,59.17,59.12,59.16,101973.0,53.1327,53.1597,53.1147,53.1507,101973.0
2019-06-24 13:00:00,59.16,59.17,59.07,59.08,54290.0,53.1507,53.1597,53.0698,53.0788,54290.0
2019-06-24 13:30:00,59.07,59.08,59.02,59.04,66553.0,53.0698,53.0788,53.0249,53.0429,66553.0
2019-06-24 14:00:00,59.04,59.08,59.03,59.04,60982.0,53.0429,53.0788,53.0339,53.0429,60982.0
2019-06-24 14:30:00,59.04,59.09,59.04,59.08,77543.0,53.0429,53.0878,53.0429,53.0788,77543.0
2019-06-24 15:00:00,59.08,59.08,59.02,59.02,117707.0,53.0788,53.0788,53.0249,53.0249,117707.0
2019-06-24 15:30:00,59.02,59.09,58.99,59.06,422067.0,53.0249,53.0878,52.9979,53.0608,422067.0
2019-06-25 09:30:00,58.47,58.5,58.2,58.29,670957.0,52.5308,52.5577,52.2882,52.369,670957.0
2019-06-25 10:00:00,58.28,58.32,58.18,58.3,245625.0,52.3601,52.396,52.2702,52.378,245625.0
2019-06-25 10:30:00,58.29,58.3,58.15,58.23,166632.0,52.369,52.378,52.2433,52.3151,166632.0
2019-06-25 11:00:00,58.24,58.31,58.2,58.27,196299.0,52.3241,52.387,52.2882,52.3511,196299.0
2019-06-25 11:30:00,58.27,58.32,58.23,58.3,122953.0,52.3511,52.396,52.3151,52.378,122953.0
2019-06-25 12:00:00,58.3,58.34,58.28,58.33,124341.0,52.378,52.414,52.3601,52.405,124341.0
2019-06-25 12:30:00,58.34,58.35,58.1,58.13,274836.0,52.414,52.423,52.1983,52.2253,274836.0
2019-06-25 13:00:00,58.13,58.19,58.02,58.17,641382.0,52.2253,52.2792,52.1265,52.2612,641382.0
2019-06-25 13:30:00,58.17,58.32,58.15,58.16,296970.0,52.2612,52.396,52.2433,52.2523,296970.0
2019-06-25 14:00:00,58.17,58.19,58.08,58.08,143154.0,52.2612,52.2792,52.1804,52.1804,143154.0
2019-06-25 14:30:00,58.08,58.08,57.97,58.02,223828.0,52.1804,52.1804,52.0816,52.1265,223828.0
2019-06-25 15:00:00,58.03,58.07,57.98,58.04,113561.0,52.1355,52.1714,52.0905,52.1444,113561.0
2019-06-25 15:30:00,58.05,58.11,58.0,58.09,620506.0,52.1534,52.2073,52.1085,52.1894,620506.0
2019-06-26 09:30:00,58.77,59.09,58.77,58.91,456523.0,52.8003,53.0878,52.8003,52.9261,456523.0
2019-06-26 10:00:00,58.9,58.99,58.85,58.94,298507.0,52.9171,52.9979,52.8722,52.953,298507.0
2019-06-26 10:30:00,58.95,59.01,58.88,58.99,115284.0,52.962,53.0159,52.8991,52.9979,115284.0
2019-06-26 11:00:00,58.97,59.02,58.94,59.0,67137.0,52.98,53.0249,52.953,53.0069,67137.0
2019-06-26 11:30:00,58.98,59.06,58.92,59.06,90222.0,52.989,53.0608,52.9351,53.0608,90222.0
2019-06-26 12:00:00,59.06,59.09,59.01,59.08,96522.0,53.0608,53.0878,53.0159,53.0788,96522.0
2019-06-26 12:30:00,59.09,59.12,59.07,59.07,59941.0,53.0878,53.1147,53.0698,53.0698,59941.0
2019-06-26 13:00:00,59.08,59.09,59.02,59.03,85205.0,53.0788,53.0878,53.0249,53.0339,85205.0
2019-06-26 13:30:00,59.03,59.03,58.97,58.99,70230.0,53.0339,53.0339,52.98,52.9979,70230.0
2019-06-26 14:00:00,59.0,59.06,58.98,59.03,49572.0,53.0069,53.0608,52.989,53.0339,49572.0
2019-06-26 14:30:00,59.04,59.06,58.95,59.04,86648.0,53.0429,53.0608,52.962,53.0429,86648.0
2019-06-26 15:00:00,59.05,59.06,59.0,59.0,282157.0,53.0518,53.0608,53.0069,53.0069,282157.0
2019-06-26 15:30:00,59.0,59.01,58.86,58.87,1231137.0,53.0069,53.0159,52.8811,52.8901,1231137.0
2019-06-27 09:30:00,59.26,59.38,59.24,59.24,487716.0,53.2405,53.3483,53.2226,53.2226,487716.0
2019-06-27 10:00:00,59.23,59.27,59.18,59.25,112079.0,53.2136,53.2495,53.1686,53.2315,112079.0
2019-06-27 10:30:00,59.26,59.35,59.24,59.33,108459.0,53.2405,53.3214,53.2226,53.3034,108459.0
2019-06-27 11:00:00,59.33,59.41,59.16,59.23,154690.0,53.3034,53.3753,53.1507,53.2136,154690.0
2019-06-27 11:30:00,59.23,59.26,59.2,59.25,123052.0,53.2136,53.2405,53.1866,53.2315,123052.0
2019-06-27 12:00:00,59.23,59.37,59.22,59.32,50211.0,53.2136,53.3393,53.2046,53.2944,50211.0
2019-06-27 12:30:00,59.32,59.39,59.31,59.38,53754.0,53.2944,53.3573,53.2854,53.3483,53754.0
2019-06-27 13:00:00,59.39,59.39,59.34,59.38,33308.0,53.3573,53.3573,53.3124,53.3483,33308.0
2019-06-27 13:30:00,59.39,59.4,59.34,59.34,38377.0,53.3573,53.3663,53.3124,53.3124,38377.0
2019-06-27 14:00:00,59.34,59.42,59.34,59.42,48380.0,53.3124,53.3843,53.3124,53.3843,48380.0
2019-06-27 14:30:00,59.42,59.45,59.39,59.43,135399.0,53.3843,53.4112,53.3573,53.3933,135399.0
2019-06-27 15:00:00,59.44,59.47,59.42,59.43,166251.0,53.4022,53.4292,53.3843,53.3933,166251.0
2019-06-27 15:30:00,59.42,59.54,59.4,59.47,417325.0,53.3843,53.4921,53.3663,53.4292,417325.0
2019-06-28 09:30:00,59.48,59.5,59.24,59.3,267223.0,53.4382,53.4561,53.2226,53.2765,267223.0
2019-06-28 10:00:00,59.31,59.43,59.31,59.4,163873.0,53.2854,53.3933,53.2854,53.3663,163873.0
2019-06-28 10:30:00,59.41,59.42,59.31,59.35,103671.0,53.3753,53.3843,53.2854,53.3214,103671.0
2019-06-28 11:00:00,59.34,59.39,59.26,59.32,74022.0,53.3124,53.3573,53.2405,53.2944,74022.0
2019-06-28 11:30:00,59.31,59.36,59.28,59.32,67766.0,53.2854,53.3304,53.2585,53.2944,67766.0
2019-06-28 12:00:00,59.32,59.39,59.32,59.37,55092.0,53.2944,53.3573,53.2944,53.3393,55092.0
2019-06-28 12:30:00,59.37,59.38,59.32,59.32,55562.0,53.3393,53.3483,53.2944,53.2944,55562.0
2019-06-28 13:00:00,59.32,59.32,59.29,59.3,35355.0,53.2944,53.2944,53.2675,53.2765,35355.0
2019-06-28 13:30:00,59.29,59.32,59.23,59.24,154739.0,53.2675,53.2944,53.2136,53.2226,154739.0
2019-06-28 14:00:00,59.25,59.32,59.22,59.26,207191.0,53.2315,53.2944,53.2046,53.2405,207191.0
2019-06-28 14:30:00,59.26,59.3,59.24,59.29,285072.0,53.2405,53.2765,53.2226,53.2675,285072.0
2019-06-28 15:00:00,59.28,59.39,59.26,59.27,327862.0,53.2585,53.3573,53.2405,53.2495,327862.0
2019-06-28 15:30:00,59.27,59.44,59.24,59.43,890161.0,53.2495,53.4022,53.2226,53.3933,890161.0
2019-07-01 09:30:00,61.12,61.41,60.98,60.98,734580.0,54.9116,55.1721,54.7858,54.7858,734580.0
2019-07-01 10:00:00,60.98,61.06,60.72,60.77,564326.0,54.7858,54.8577,54.5522,54.5971,564326.0
2019-07-01 10:30:00,60.77,60.83,60.7,60.74,404022.0,54.5971,54.651,54.5342,54.5702,404022.0
2019-07-01 11:00:00,60.75,60.79,60.65,60.69,333291.0,54.5792,54.6151,54.4893,54.5253,333291.0
2019-07-01 11:30:00,60.68,60.86,60.66,60.72,478856.0,54.5163,54.678,54.4983,54.5522,478856.0
2019-07-01 12:00:00,60.72,60.75,60.57,60.58,97999.0,54.5522,54.5792,54.4175,54.4264,97999.0
2019-07-01 12:30:00,60.59,60.64,60.48,60.49,141395.0,54.4354,54.4803,54.3366,54.3456,141395.0
2019-07-01 13:00:00,60.49,60.63,60.46,60.61,171869.0,54.3456,54.4714,54.3186,54.4534,171869.0
2019-07-01 13:30:00,60.61,60.62,60.53,60.62,184452.0,54.4534,54.4624,54.3815,54.4624,184452.0
2019-07-01 14:00:00,60.62,60.63,60.52,60.56,138790.0,54.4624,54.4714,54.3725,54.4085,138790.0
2019-07-01 14:30:00,60.56,60.62,60.52,60.54,165482.0,54.4085,54.4624,54.3725,54.3905,165482.0
2019-07-01 15:00:00,60.56,60.62,60.55,60.62,965297.0,54.4085,54.4624,54.3995,54.4624,965297.0
2019-07-01 15:30:00,60.62,60.7,60.61,60.69,595109.0,54.4624,54.5342,54.4534,54.5253,595109.0
2019-07-02 09:30:00,60.71,60.75,60.52,60.61,290610.0,54.5432,54.5792,54.3725,54.4534,290610.0
2019-07-02 10:00:00,60.62,60.67,60.57,60.65,145489.0,54.4624,54.5073,54.4175,54.4893,145489.0
2019-07-02 10:30:00,60.65,60.76,60.65,60.76,112619.0,54.4893,54.5882,54.4893,54.5882,112619.0
2019-07-02 11:00:00,60.77,60.8,60.7,60.71,187508.0,54.5971,54.6241,54.5342,54.5432,187508.0
2019-07-02 11:30:00,60.7,60.7,60.59,60.67,444283.0,54.5342,54.5342,54.4354,54.5073,444283.0
2019-07-02 12:00:00,60.67,60.67,60.59,60.6,152109.0,54.5073,54.5073,54.4354,54.4444,152109.0
2019-07-02 12:30:00,60.61,60.62,60.47,60.51,598052.0,54.4534,54.4624,54.3276,54.3635,598052.0
2019-07-02 13:00:00,60.51,60.56,60.47,60.48,830111.0,54.3635,54.4085,54.3276,54.3366,830111.0
2019-07-02 13:30:00,60.48,60.52,60.46,60.48,174983.0,54.3366,54.3725,54.3186,54.3366,174983.0
2019-07-02 14:00:00,60.48,60.53,60.45,60.46,305820.0,54.3366,54.3815,54.3096,54.3186,305820.0
2019-07-02 14:30:00,60.46,60.49,60.44,60.49,157965.0,54.3186,54.3456,54.3007,54.3456,157965.0
2019-07-02 15:00:00,60.49,60.6,60.49,60.53,351479.0,54.3456,54.4444,54.3456,54.3815,351479.0
2019-07-02 15:30:00,60.53,60.62,60.51,60.62,458240.0,54.3815,54.4624,54.3635,54.4624,458240.0
2019-07-03 09:30:00,60.35,60.41,60.18,60.22,239078.0,54.2198,54.2737,54.0671,54.103,239078.0
2019-07-03 10:00:00,60.22,60.26,60.17,60.25,150005.0,54.103,54.1389,54.0581,54.13,150005.0
2019-07-03 10:30:00,60.24,60.32,60.24,60.28,30747.0,54.121,54.1928,54.121,54.1569,30747.0
2019-07-03 11:00:00,60.29,60.32,60.25,60.28,96709.0,54.1659,54.1928,54.13,54.1569,96709.0
2019-07-03 11:30:00,60.28,60.34,60.28,60.33,78941.0,54.1569,54.2108,54.1569,54.2018,78941.0
2019-07-03 12:00:00,60.32,60.36,60.31,60.32,81196.0,54.1928,54.2288,54.1839,54.1928,81196.0
2019-07-03 12:30:00,60.33,60.42,60.33,60.4,160398.0,54.2018,54.2827,54.2018,54.2647,160398.0
2019-07-05 09:30:00,59.88,59.88,59.62,59.65,406127.0,53.7975,53.7975,53.564,53.5909,406127.0
2019-07-05 10:00:00,59.65,59.73,59.61,59.62,161180.0,53.5909,53.6628,53.555,53.564,161180.0
2019-07-05 10:30:00,59.62,59.64,59.49,59.62,268350.0,53.564,53.5819,53.4472,53.564,268350.0
2019-07-05 11:00:00,59.62,59.69,59.58,59.68,208626.0,53.564,53.6268,53.528,53.6179,208626.0
2019-07-05 11:30:00,59.68,59.7,59.6,59.65,257806.0,53.6179,53.6358,53.546,53.5909,257806.0
2019-07-05 12:00:00,59.65,59.71,59.62,59.68,392768.0,53.5909,53.6448,53.564,53.6179,392768.0
2019-07-05 12:30:00,59.68,59.76,59.67,59.73,238626.0,53.6179,53.6897,53.6089,53.6628,238626.0
2019-07-05 13:00:00,59.73,59.74,59.68,59.71,253285.0,53.6628,53.6718,53.6179,53.6448,253285.0
2019-07-05 13:30:00,59.71,59.73,59.67,59.68,284685.0,53.6448,53.6628,53.6089,53.6179,284685.0
2019-07-05 14:00:00,59.68,59.7,59.66,59.66,84682.0,53.6179,53.6358,53.5999,53.5999,84682.0
2019-07-05 14:30:00,59.66,59.76,59.66,59.76,159774.0,53.5999,53.6897,53.5999,53.6897,159774.0
2019-07-05 15:00:00,59.76,59.77,59.67,59.69,125788.0,53.6897,53.6987,53.6089,53.6268,125788.0
2019-07-05 15:30:00,59.7,59.7,59.58,59.67,359989.0,53.6358,53.6358,53.528,53.6089,359989.0
2019-07-08 09:30:00,59.12,59.12,58.79,59.02,324904.0,53.1147,53.1147,52.8183,53.0249,324904.0
2019-07-08 10:00:00,59.01,59.14,59.0,59.08,466097.0,53.0159,53.1327,53.0069,53.0788,466097.0
2019-07-08 10:30:00,59.08,59.08,58.96,59.0,234138.0,53.0788,53.0788,52.971,53.0069,234138.0
2019-07-08 11:00:00,59.01,59.06,58.97,59.0,185483.0,53.0159,53.0608,52.98,53.0069,185483.0
2019-07-08 11:30:00,59.0,59.01,58.96,58.99,152255.0,53.0069,53.0159,52.971,52.9979,152255.0
2019-07-08 12:00:00,58.99,59.0,58.89,58.9,135977.0,52.9979,53.0069,52.9081,52.9171,135977.0
2019-07-08 12:30:00,58.9,58.92,58.85,58.9,56450.0,52.9171,52.9351,52.8722,52.9171,56450.0
2019-07-08 13:00:00,58.89,58.96,58.88,58.93,34967.0,52.9081,52.971,52.8991,52.944,34967.0
2019-07-08 13:30:00,58.94,58.96,58.89,58.89,44512.0,52.953,52.971,52.9081,52.9081,44512.0
2019-07-08 14:00:00,58.89,58.9,58.84,58.9,67606.0,52.9081,52.9171,52.8632,52.9171,67606.0
2019-07-08 14:30:00,58.9,58.94,58.87,58.9,128991.0,52.9171,52.953,52.8901,52.9171,128991.0
2019-07-08 15:00:00,58.9,58.99,58.9,58.94,184339.0,52.9171,52.9979,52.9171,52.953,184339.0
2019-07-08 15:30:00,58.94,58.99,58.91,58.95,246945.0,52.953,52.9979,52.9261,52.962,246945.0
2019-07-09 09:30:00,58.42,58.55,58.32,58.53,138919.0,52.4858,52.6026,52.396,52.5847,138919.0
2019-07-09 10:00:00,58.54,58.62,58.49,58.56,83299.0,52.5937,52.6655,52.5487,52.6116,83299.0
2019-07-09 10:30:00,58.55,58.6,58.53,58.55,65649.0,52.6026,52.6476,52.5847,52.6026,65649.0
2019-07-09 11:00:00,58.55,58.64,58.54,58.57,120330.0,52.6026,52.6835,52.5937,52.6206,120330.0
2019-07-09 11:30:00,58.58,58.65,58.58,58.63,80874.0,52.6296,52.6925,52.6296,52.6745,80874.0
2019-07-09 12:00:00,58.64,58.73,58.63,58.67,81770.0,52.6835,52.7644,52.6745,52.7104,81770.0
2019-07-09 12:30:00,58.67,58.74,58.66,58.7,80717.0,52.7104,52.7733,52.7015,52.7374,80717.0
2019-07-09 13:00:00,58.69,58.75,58.66,58.73,71317.0,52.7284,52.7823,52.7015,52.7644,71317.0
2019-07-09 13:30:00,58.73,58.75,58.7,58.75,47578.0,52.7644,52.7823,52.7374,52.7823,47578.0
2019-07-09 14:00:00,58.74,58.8,58.71,58.78,66317.0,52.7733,52.8272,52.7464,52.8093,66317.0
2019-07-09 14:30:00,58.78,58.81,58.77,58.78,46872.0,52.8093,52.8362,52.8003,52.8093,46872.0
2019-07-09 15:00:00,58.78,58.79,58.71,58.73,118302.0,52.8093,52.8183,52.7464,52.7644,118302.0
2019-07-09 15:30:00,58.73,58.82,58.73,58.77,420284.0,52.7644,52.8452,52.7644,52.8003,420284.0
2019-07-10 09:30:00,59.28,59.51,59.28,59.37,301248.0,53.2585,53.4651,53.2585,53.3393,301248.0
2019-07-10 10:00:00,59.36,59.36,59.03,59.06,226776.0,53.3304,53.3304,53.0339,53.0608,226776.0
2019-07-10 10:30:00,59.06,59.14,58.97,58.98,289903.0,53.0608,53.1327,52.98,52.989,289903.0
2019-07-10 11:00:00,58.97,59.0,58.87,58.91,219097.0,52.98,53.0069,52.8901,52.9261,219097.0
2019-07-10 11:30:00,58.91,59.02,58.9,59.02,107870.0,52.9261,53.0249,52.9171,53.0249,107870.0
2019-07-10 12:00:00,59.02,59.04,58.98,59.01,69814.0,53.0249,53.0429,52.989,53.0159,69814.0
2019-07-10 12:30:00,59.01,59.08,59.0,59.05,28310.0,53.0159,53.0788,53.0069,53.0518,28310.0
2019-07-10 13:00:00,59.05,59.08,59.03,59.05,66607.0,53.0518,53.0788,53.0339,53.0518,66607.0
2019-07-10 13:30:00,59.05,59.11,59.05,59.06,38291.0,53.0518,53.1058,53.0518,53.0608,38291.0
2019-07-10 14:00:00,59.07,59.12,58.89,58.9,130975.0,53.0698,53.1147,52.9081,52.9171,130975.0
2019-07-10 14:30:00,58.89,58.92,58.84,58.89,118923.0,52.9081,52.9351,52.8632,52.9081,118923.0
2019-07-10 15:00:00,58.88,58.96,58.86,58.94,59599.0,52.8991,52.971,52.8811,52.953,59599.0
2019-07-10 15:30:00,58.95,58.99,58.91,58.92,257667.0,52.962,52.9979,52.9261,52.9351,257667.0
2019-07-11 09:30:00,59.0,59.03,58.88,58.93,175017.0,53.0069,53.0339,52.8991,52.944,175017.0
2019-07-11 10:00:00,58.93,58.96,58.77,58.79,329454.0,52.944,52.971,52.8003,52.8183,329454.0
2019-07-11 10:30:00,58.8,58.8,58.68,58.73,277497.0,52.8272,52.8272,52.7194,52.7644,277497.0
2019-07-11 11:00:00,58.73,58.82,58.68,58.78,141835.0,52.7644,52.8452,52.7194,52.8093,141835.0
2019-07-11 11:30:00,58.78,58.86,58.78,58.84,144850.0,52.8093,52.8811,52.8093,52.8632,144850.0
2019-07-11 12:00:00,58.84,58.88,58.79,58.8,53043.0,52.8632,52.8991,52.8183,52.8272,53043.0
2019-07-11 12:30:00,58.79,58.85,58.78,58.83,54983.0,52.8183,52.8722,52.8093,52.8542,54983.0
2019-07-11 13:00:00,58.84,58.84,58.65,58.66,68255.0,52.8632,52.8632,52.6925,52.7015,68255.0
2019-07-11 13:30:00,58.66,58.67,58.45,58.54,239636.0,52.7015,52.7104,52.5128,52.5937,239636.0
2019-07-11 14:00:00,58.55,58.6,58.54,58.59,49828.0,52.6026,52.6476,52.5937,52.6386,49828.0
2019-07-11 14:30:00,58.59,58.72,58.59,58.7,66621.0,52.6386,52.7554,52.6386,52.7374,66621.0
2019-07-11 15:00:00,58.7,58.71,58.64,58.66,137686.0,52.7374,52.7464,52.6835,52.7015,137686.0
2019-07-11 15:30:00,58.67,58.71,58.62,58.66,618642.0,52.7104,52.7464,52.6655,52.7015,618642.0
2019-07-12 09:30:00,58.85,58.96,58.82,58.85,205694.0,52.8722,52.971,52.8452,52.8722,205694.0
2019-07-12 10:00:00,58.86,58.89,58.8,58.84,250952.0,52.8811,52.9081,52.8272,52.8632,250952.0
2019-07-12 10:30:00,58.85,58.87,58.76,58.79,208138.0,52.8722,52.8901,52.7913,52.8183,208138.0
2019-07-12 11:00:00,58.78,58.87,58.75,58.85,217022.0,52.8093,52.8901,52.7823,52.8722,217022.0
2019-07-12 11:30:00,58.85,58.86,58.8,58.83,161093.0,52.8722,52.8811,52.8272,52.8542,161093.0
2019-07-12 12:00:00,58.83,58.92,58.82,58.92,167078.0,52.8542,52.9351,52.8452,52.9351,167078.0
2019-07-12 12:30:00,58.92,58.96,58.89,58.95,82024.0,52.9351,52.971,52.9081,52.962,82024.0
2019-07-12 13:00:00,58.96,58.96,58.92,58.94,60666.0,52.971,52.971,52.9351,52.953,60666.0
2019-07-12 13:30:00,58.94,58.94,58.91,58.94,49369.0,52.953,52.953,52.9261,52.953,49369.0
2019-07-12 14:00:00,58.94,58.98,58.94,58.97,65779.0,52.953,52.989,52.953,52.98,65779.0
2019-07-12 14:30:00,58.97,58.98,58.91,58.93,84304.0,52.98,52.989,52.9261,52.944,84304.0
2019-07-12 15:00:00,58.93,58.94,58.88,58.89,40628.0,52.944,52.953,52.8991,52.9081,40628.0
2019-07-12 15:30:00,58.9,58.93,58.87,58.87,112394.0,52.9171,52.944,52.8901,52.8901,112394.0
2019-07-15 09:30:00,59.27,59.39,59.1,59.32,140047.0,53.2495,53.3573,53.0968,53.2944,140047.0
2019-07-15 10:00:00,59.32,59.36,59.25,59.29,96465.0,53.2944,53.3304,53.2315,53.2675,96465.0
2019-07-15 10:30:00,59.31,59.36,59.27,59.34,74003.0,53.2854,53.3304,53.2495,53.3124,74003.0
2019-07-15 11:00:00,59.34,59.4,59.31,59.36,54321.0,53.3124,53.3663,53.2854,53.3304,54321.0
2019-07-15 11:30:00,59.37,59.44,59.35,59.42,107933.0,53.3393,53.4022,53.3214,53.3843,107933.0
2019-07-15 12:00:00,59.42,59.45,59.38,59.44,66424.0,53.3843,53.4112,53.3483,53.4022,66424.0
2019-07-15 12:30:00,59.44,59.44,59.38,59.4,41224.0,53.4022,53.4022,53.3483,53.3663,41224.0
2019-07-15 13:00:00,59.4,59.41,59.37,59.39,33938.0,53.3663,53.3753,53.3393,53.3573,33938.0
2019-07-15 13:30:00,59.4,59.43,59.38,59.41,42426.0,53.3663,53.3933,53.3483,53.3753,42426.0
2019-07-15 14:00:00,59.42,59.48,59.4,59.46,52186.0,53.3843,53.4382,53.3663,53.4202,52186.0
2019-07-15 14:30:00,59.46,59.49,59.45,59.49,17417.0,53.4202,53.4472,53.4112,53.4472,17417.0
2019-07-15 15:00:00,59.5,59.5,59.45,59.48,33742.0,53.4561,53.4561,53.4112,53.4382,33742.0
2019-07-15 15:30:00,59.48,59.49,59.43,59.45,155776.0,53.4382,53.4472,53.3933,53.4112,155776.0
2019-07-16 09:30:00,59.63,59.65,59.55,59.62,169907.0,53.5729,53.5909,53.5011,53.564,169907.0
2019-07-16 10:00:00,59.61,59.72,59.59,59.72,126949.0,53.555,53.6538,53.537,53.6538,126949.0
2019-07-16 10:30:00,59.73,59.76,59.69,59.72,241127.0,53.6628,53.6897,53.6268,53.6538,241127.0
2019-07-16 11:00:00,59.72,59.75,59.68,59.69,218414.0,53.6538,53.6807,53.6179,53.6268,218414.0
2019-07-16 11:30:00,59.69,59.7,59.59,59.59,207142.0,53.6268,53.6358,53.537,53.537,207142.0
2019-07-16 12:00:00,59.59,59.59,59.38,59.47,333852.0,53.537,53.537,53.3483,53.4292,333852.0
2019-07-16 12:30:00,59.47,59.55,59.47,59.51,188474.0,53.4292,53.5011,53.4292,53.4651,188474.0
2019-07-16 13:00:00,59.51,59.61,59.51,59.55,207074.0,53.4651,53.555,53.4651,53.5011,207074.0
2019-07-16 13:30:00,59.54,59.57,59.45,59.47,162943.0,53.4921,53.519,53.4112,53.4292,162943.0
2019-07-16 14:00:00,59.46,59.49,59.4,59.43,112920.0,53.4202,53.4472,53.3663,53.3933,112920.0
2019-07-16 14:30:00,59.43,59.47,59.38,59.46,242383.0,53.3933,53.4292,53.3483,53.4202,242383.0
2019-07-16 15:00:00,59.45,59.48,59.44,59.47,170186.0,53.4112,53.4382,53.4022,53.4292,170186.0
2019-07-16 15:30:00,59.47,59.5,59.43,59.44,532382.0,53.4292,53.4561,53.3933,53.4022,532382.0
2019-07-17 09:30:00,59.48,59.63,59.44,59.53,166654.0,53.4382,53.5729,53.4022,53.4831,166654.0
2019-07-17 10:00:00,59.54,59.56,59.43,59.44,144231.0,53.4921,53.51,53.3933,53.4022,144231.0
2019-07-17 10:30:00,59.43,59.46,59.31,59.38,70164.0,53.3933,53.4202,53.2854,53.3483,70164.0
2019-07-17 11:00:00,59.39,59.49,59.37,59.47,64286.0,53.3573,53.4472,53.3393,53.4292,64286.0
2019-07-17 11:30:00,59.46,59.59,59.41,59.56,58407.0,53.4202,53.537,53.3753,53.51,58407.0
2019-07-17 12:00:00,59.56,59.59,59.53,59.53,24140.0,53.51,53.537,53.4831,53.4831,24140.0
2019-07-17 12:30:00,59.55,59.59,59.5,59.51,105717.0,53.5011,53.537,53.4561,53.4651,105717.0
2019-07-17 13:00:00,59.51,59.51,59.43,59.46,92610.0,53.4651,53.4651,53.3933,53.4202,92610.0
2019-07-17 13:30:00,59.46,59.49,59.44,59.45,32145.0,53.4202,53.4472,53.4022,53.4112,32145.0
2019-07-17 14:00:00,59.45,59.46,59.39,59.41,53822.0,53.4112,53.4202,53.3573,53.3753,53822.0
2019-07-17 14:30:00,59.41,59.41,59.37,59.41,44842.0,53.3753,53.3753,53.3393,53.3753,44842.0
2019-07-17 15:00:00,59.4,59.45,59.36,59.36,74239.0,53.3663,53.4112,53.3304,53.3304,74239.0
2019-07-17 15:30:00,59.36,59.4,59.23,59.26,263820.0,53.3304,53.3663,53.2136,53.2405,263820.0
2019-07-18 09:30:00,59.19,59.27,59.1,59.26,264581.0,53.1776,53.2495,53.0968,53.2405,264581.0
2019-07-18 10:00:00,59.25,59.31,59.23,59.27,386880.0,53.2315,53.2854,53.2136,53.2495,386880.0
2019-07-18 10:30:00,59.27,59.3,59.14,59.18,216992.0,53.2495,53.2765,53.1327,53.1686,216992.0
2019-07-18 11:00:00,59.18,59.2,59.07,59.1,173916.0,53.1686,53.1866,53.0698,53.0968,173916.0
2019-07-18 11:30:00,59.1,59.11,58.96,59.0,81029.0,53.0968,53.1058,52.971,53.0069,81029.0
2019-07-18 12:00:00,59.0,59.15,58.99,59.1,140408.0,53.0069,53.1417,52.9979,53.0968,140408.0
2019-07-18 12:30:00,59.11,59.12,59.07,59.1,254454.0,53.1058,53.1147,53.0698,53.0968,254454.0
2019-07-18 13:00:00,59.1,59.13,59.09,59.12,310567.0,53.0968,53.1237,53.0878,53.1147,310567.0
2019-07-18 13:30:00,59.12,59.14,59.08,59.1,122843.0,53.1147,53.1327,53.0788,53.0968,122843.0
2019-07-18 14:00:00,59.12,59.36,59.11,59.31,423868.0,53.1147,53.3304,53.1058,53.2854,423868.0
2019-07-18 14:30:00,59.31,59.4,59.3,59.38,192719.0,53.2854,53.3663,53.2765,53.3483,192719.0
2019-07-18 15:00:00,59.38,59.4,59.24,59.29,197894.0,53.3483,53.3663,53.2226,53.2675,197894.0
2019-07-18 15:30:00,59.28,59.35,59.23,59.35,468130.0,53.2585,53.3214,53.2136,53.3214,468130.0
2019-07-19 09:30:00,59.86,59.9,59.72,59.75,366365.0,53.7796,53.8155,53.6538,53.6807,366365.0
2019-07-19 10:00:00,59.75,59.79,59.66,59.71,153336.0,53.6807,53.7167,53.5999,53.6448,153336.0
2019-07-19 10:30:00,59.71,59.74,59.64,59.7,138876.0,53.6448,53.6718,53.5819,53.6358,138876.0
2019-07-19 11:00:00,59.7,59.73,59.65,59.7,407610.0,53.6358,53.6628,53.5909,53.6358,407610.0
2019-07-19 11:30:00,59.71,59.71,59.56,59.6,62150.0,53.6448,53.6448,53.51,53.546,62150.0
2019-07-19 12:00:00,59.6,59.71,59.6,59.7,77231.0,53.546,53.6448,53.546,53.6358,77231.0
2019-07-19 12:30:00,59.71,59.77,59.7,59.72,54190.0,53.6448,53.6987,53.6358,53.6538,54190.0
2019-07-19 13:00:00,59.72,59.73,59.65,59.68,36332.0,53.6538,53.6628,53.5909,53.6179,36332.0
2019-07-19 13:30:00,59.67,59.71,59.64,59.7,32082.0,53.6089,53.6448,53.5819,53.6358,32082.0
2019-07-19 14:00:00,59.7,59.72,59.48,59.53,328101.0,53.6358,53.6538,53.4382,53.4831,328101.0
2019-07-19 14:30:00,59.53,59.57,59.48,59.49,82466.0,53.4831,53.519,53.4382,53.4472,82466.0
2019-07-19 15:00:00,59.48,59.48,59.33,59.39,135695.0,53.4382,53.4382,53.3034,53.3573,135695.0
2019-07-19 15:30:00,59.39,59.44,59.34,59.38,238857.0,53.3573,53.4022,53.3124,53.3483,238857.0
2019-07-22 09:30:00,59.25,59.37,59.25,59.3,289287.0,53.2315,53.3393,53.2315,53.2765,289287.0
2019-07-22 10:00:00,59.3,59.3,59.12,59.16,176833.0,53.2765,53.2765,53.1147,53.1507,176833.0
2019-07-22 10:30:00,59.15,59.17,59.04,59.1,88432.0,53.1417,53.1597,53.0429,53.0968,88432.0
2019-07-22 11:00:00,59.09,59.14,59.05,59.11,63771.0,53.0878,53.1327,53.0518,53.1058,63771.0
2019-07-22 11:30:00,59.1,59.2,59.1,59.13,97420.0,53.0968,53.1866,53.0968,53.1237,97420.0
2019-07-22 12:00:00,59.13,59.13,59.05,59.08,43719.0,53.1237,53.1237,53.0518,53.0788,43719.0
2019-07-22 12:30:00,59.08,59.16,59.06,59.15,55921.0,53.0788,53.1507,53.0608,53.1417,55921.0
2019-07-22 13:00:00,59.15,59.16,59.1,59.11,33009.0,53.1417,53.1507,53.0968,53.1058,33009.0
2019-07-22 13:30:00,59.11,59.2,59.11,59.18,34396.0,53.1058,53.1866,53.1058,53.1686,34396.0
2019-07-22 14:00:00,59.18,59.22,59.14,59.14,40184.0,53.1686,53.2046,53.1327,53.1327,40184.0
2019-07-22 14:30:00,59.13,59.16,59.09,59.16,68763.0,53.1237,53.1507,53.0878,53.1507,68763.0
2019-07-22 15:00:00,59.15,59.2,59.11,59.13,55214.0,53.1417,53.1866,53.1058,53.1237,55214.0
2019-07-22 15:30:00,59.12,59.15,59.09,59.13,155574.0,53.1147,53.1417,53.0878,53.1237,155574.0
2019-07-23 09:30:00,59.38,59.47,59.36,59.43,460751.0,53.3483,53.4292,53.3304,53.3933,460751.0
2019-07-23 10:00:00,59.43,59.49,59.32,59.41,257207.0,53.3933,53.4472,53.2944,53.3753,257207.0
2019-07-23 10:30:00,59.41,59.49,59.41,59.48,68236.0,53.3753,53.4472,53.3753,53.4382,68236.0
2019-07-23 11:00:00,59.47,59.51,59.42,59.44,100410.0,53.4292,53.4651,53.3843,53.4022,100410.0
2019-07-23 11:30:00,59.44,59.44,59.33,59.36,70037.0,53.4022,53.4022,53.3034,53.3304,70037.0
2019-07-23 12:00:00,59.35,59.39,59.32,59.35,52452.0,53.3214,53.3573,53.2944,53.3214,52452.0
2019-07-23 12:30:00,59.35,59.41,59.33,59.4,37713.0,53.3214,53.3753,53.3034,53.3663,37713.0
2019-07-23 13:00:00,59.4,59.41,59.35,59.37,51106.0,53.3663,53.3753,53.3214,53.3393,51106.0
2019-07-23 13:30:00,59.37,59.67,59.37,59.61,283955.0,53.3393,53.6089,53.3393,53.555,283955.0
2019-07-23 14:00:00,59.61,59.69,59.52,59.62,111129.0,53.555,53.6268,53.4741,53.564,111129.0
2019-07-23 14:30:00,59.62,59.73,59.61,59.67,216695.0,53.564,53.6628,53.555,53.6089,216695.0
2019-07-23 15:00:00,59.67,59.7,59.63,59.7,135642.0,53.6089,53.6358,53.5729,53.6358,135642.0
2019-07-23 15:30:00,59.69,59.77,59.69,59.75,250022.0,53.6268,53.6987,53.6268,53.6807,250022.0
2019-07-24 09:30:00,59.78,60.0,59.78,59.91,155785.0,53.7077,53.9054,53.7077,53.8245,155785.0
2019-07-24 10:00:00,59.93,60.07,59.92,60.02,100150.0,53.8425,53.9682,53.8335,53.9233,100150.0
2019-07-24 10:30:00,60.02,60.04,59.9,59.94,144217.0,53.9233,53.9413,53.8155,53.8514,144217.0
2019-07-24 11:00:00,59.94,60.0,59.91,59.95,164078.0,53.8514,53.9054,53.8245,53.8604,164078.0
2019-07-24 11:30:00,59.95,59.99,59.94,59.95,133244.0,53.8604,53.8964,53.8514,53.8604,133244.0
2019-07-24 12:00:00,59.95,60.02,59.94,60.0,151803.0,53.8604,53.9233,53.8514,53.9054,151803.0
2019-07-24 12:30:00,60.0,60.04,59.99,60.02,105250.0,53.9054,53.9413,53.8964,53.9233,105250.0
2019-07-24 13:00:00,60.02,60.05,60.0,60.02,161313.0,53.9233,53.9503,53.9054,53.9233,161313.0
2019-07-24 13:30:00,60.01,60.02,59.95,60.0,110886.0,53.9143,53.9233,53.8604,53.9054,110886.0
2019-07-24 14:00:00,60.0,60.05,60.0,60.04,189247.0,53.9054,53.9503,53.9054,53.9413,189247.0
2019-07-24 14:30:00,60.04,60.05,60.01,60.04,330169.0,53.9413,53.9503,53.9143,53.9413,330169.0
2019-07-24 15:00:00,60.04,60.13,60.03,60.12,281408.0,53.9413,54.0221,53.9323,54.0132,281408.0
2019-07-24 15:30:00,60.12,60.18,60.11,60.15,608954.0,54.0132,54.0671,54.0042,54.0401,608954.0
2019-07-25 09:30:00,60.22,60.22,59.58,59.77,502975.0,54.103,54.103,53.528,53.6987,502975.0
2019-07-25 10:00:00,59.77,59.89,59.72,59.81,469299.0,53.6987,53.8065,53.6538,53.7347,469299.0
2019-07-25 10:30:00,59.82,60.04,59.81,59.97,231647.0,53.7436,53.9413,53.7347,53.8784,231647.0
2019-07-25 11:00:00,59.97,60.04,59.88,59.93,271337.0,53.8784,53.9413,53.7975,53.8425,271337.0
2019-07-25 11:30:00,59.92,59.95,59.84,59.88,164996.0,53.8335,53.8604,53.7616,53.7975,164996.0
2019-07-25 12:00:00,59.87,59.88,59.83,59.86,216716.0,53.7886,53.7975,53.7526,53.7796,216716.0
2019-07-25 12:30:00,59.86,59.86,59.75,59.85,187704.0,53.7796,53.7796,53.6807,53.7706,187704.0
2019-07-25 13:00:00,59.84,59.86,59.76,59.86,185641.0,53.7616,53.7796,53.6897,53.7796,185641.0
2019-07-25 13:30:00,59.85,59.92,59.85,59.87,158966.0,53.7706,53.8335,53.7706,53.7886,158966.0
2019-07-25 14:00:00,59.88,59.96,59.88,59.89,177753.0,53.7975,53.8694,53.7975,53.8065,177753.0
2019-07-25 14:30:00,59.89,59.9,59.77,59.77,255038.0,53.8065,53.8155,53.6987,53.6987,255038.0
2019-07-25 15:00:00,59.77,59.84,59.73,59.84,219220.0,53.6987,53.7616,53.6628,53.7616,219220.0
2019-07-25 15:30:00,59.84,59.88,59.76,59.82,667346.0,53.7616,53.7975,53.6897,53.7436,667346.0
2019-07-26 09:30:00,59.95,60.0,59.85,59.87,275022.0,53.8604,53.9054,53.7706,53.7886,275022.0
2019-07-26 10:00:00,59.86,59.87,59.73,59.83,133652.0,53.7796,53.7886,53.6628,53.7526,133652.0
2019-07-26 10:30:00,59.82,59.83,59.74,59.76,50930.0,53.7436,53.7526,53.6718,53.6897,50930.0
2019-07-26 11:00:00,59.75,59.82,59.74,59.81,46170.0,53.6807,53.7436,53.6718,53.7347,46170.0
2019-07-26 11:30:00,59.81,59.86,59.81,59.86,36090.0,53.7347,53.7796,53.7347,53.7796,36090.0
2019-07-26 12:00:00,59.86,59.89,59.83,59.87,96921.0,53.7796,53.8065,53.7526,53.7886,96921.0
2019-07-26 12:30:00,59.86,59.91,59.85,59.9,23535.0,53.7796,53.8245,53.7706,53.8155,23535.0
2019-07-26 13:00:00,59.89,59.91,59.87,59.88,48146.0,53.8065,53.8245,53.7886,53.7975,48146.0
2019-07-26 13:30:00,59.88,59.9,59.85,59.88,202071.0,53.7975,53.8155,53.7706,53.7975,202071.0
2019-07-26 14:00:00,59.88,59.9,59.86,59.9,100392.0,53.7975,53.8155,53.7796,53.8155,100392.0
2019-07-26 14:30:00,59.9,59.95,59.89,59.95,34659.0,53.8155,53.8604,53.8065,53.8604,34659.0
2019-07-26 15:00:00,59.94,59.96,59.91,59.94,117918.0,53.8514,53.8694,53.8245,53.8514,117918.0
2019-07-26 15:30:00,59.94,59.97,59.87,59.9,357855.0,53.8514,53.8784,53.7886,53.8155,357855.0
2019-07-29 09:30:00,59.72,59.82,59.4,59.43,280345.0,53.6538,53.7436,53.3663,53.3933,280345.0
2019-07-29 10:00:00,59.44,59.5,59.37,59.38,69244.0,53.4022,53.4561,53.3393,53.3483,69244.0
2019-07-29 10:30:00,59.37,59.49,59.37,59.42,85888.0,53.3393,53.4472,53.3393,53.3843,85888.0
2019-07-29 11:00:00,59.42,59.5,59.39,59.47,75703.0,53.3843,53.4561,53.3573,53.4292,75703.0
2019-07-29 11:30:00,59.46,59.51,59.43,59.48,65634.0,53.4202,53.4651,53.3933,53.4382,65634.0
2019-07-29 12:00:00,59.47,59.47,59.39,59.45,51389.0,53.4292,53.4292,53.3573,53.4112,51389.0
2019-07-29 12:30:00,59.46,59.5,59.42,59.5,27291.0,53.4202,53.4561,53.3843,53.4561,27291.0
2019-07-29 13:00:00,59.49,59.54,59.46,59.51,65829.0,53.4472,53.4921,53.4202,53.4651,65829.0
2019-07-29 13:30:00,59.53,59.54,59.48,59.49,29857.0,53.4831,53.4921,53.4382,53.4472,29857.0
2019-07-29 14:00:00,59.5,59.56,59.49,59.55,41982.0,53.4561,53.51,53.4472,53.5011,41982.0
2019-07-29 14:30:00,59.55,59.63,59.51,59.62,65001.0,53.5011,53.5729,53.4651,53.564,65001.0
2019-07-29 15:00:00,59.62,59.64,59.57,59.58,104868.0,53.564,53.5819,53.519,53.528,104868.0
2019-07-29 15:30:00,59.58,59.62,59.55,59.55,108916.0,53.528,53.564,53.5011,53.5011,108916.0
2019-07-30 09:30:00,58.96,59.13,58.91,58.97,311182.0,52.971,53.1237,52.9261,52.98,311182.0
2019-07-30 10:00:00,58.97,59.09,58.95,59.0,202294.0,52.98,53.0878,52.962,53.0069,202294.0
2019-07-30 10:30:00,59.02,59.06,58.96,59.0,153473.0,53.0249,53.0608,52.971,53.0069,153473.0
2019-07-30 11:00:00,59.0,59.11,59.0,59.05,97886.0,53.0069,53.1058,53.0069,53.0518,97886.0
2019-07-30 11:30:00,59.05,59.11,58.97,58.98,76542.0,53.0518,53.1058,52.98,52.989,76542.0
2019-07-30 12:00:00,58.98,59.04,58.96,59.01,77947.0,52.989,53.0429,52.971,53.0159,77947.0
2019-07-30 12:30:00,59.01,59.02,58.9,58.92,119688.0,53.0159,53.0249,52.9171,52.9351,119688.0
2019-07-30 13:00:00,58.93,59.0,58.91,58.98,61831.0,52.944,53.0069,52.9261,52.989,61831.0
2019-07-30 13:30:00,59.0,59.02,58.98,59.01,31179.0,53.0069,53.0249,52.989,53.0159,31179.0
2019-07-30 14:00:00,59.01,59.19,59.0,59.14,181987.0,53.0159,53.1776,53.0069,53.1327,181987.0
2019-07-30 14:30:00,59.12,59.14,59.07,59.1,126047.0,53.1147,53.1327,53.0698,53.0968,126047.0
2019-07-30 15:00:00,59.11,59.13,59.09,59.12,82833.0,53.1058,53.1237,53.0878,53.1147,82833.0
2019-07-30 15:30:00,59.12,59.13,59.04,59.1,295880.0,53.1147,53.1237,53.0429,53.0968,295880.0
2019-07-31 09:30:00,58.98,58.98,58.84,58.94,220432.0,52.989,52.989,52.8632,52.953,220432.0
2019-07-31 10:00:00,58.93,58.96,58.88,58.92,68687.0,52.944,52.971,52.8991,52.9351,68687.0
2019-07-31 10:30:00,58.93,58.94,58.84,58.85,71020.0,52.944,52.953,52.8632,52.8722,71020.0
2019-07-31 11:00:00,58.86,58.91,58.85,58.88,117579.0,52.8811,52.9261,52.8722,52.8991,117579.0
2019-07-31 11:30:00,58.87,58.9,58.84,58.89,104528.0,52.8901,52.9171,52.8632,52.9081,104528.0
2019-07-31 12:00:00,58.89,58.89,58.76,58.77,109831.0,52.9081,52.9081,52.7913,52.8003,109831.0
2019-07-31 12:30:00,58.77,58.78,58.73,58.77,138001.0,52.8003,52.8093,52.7644,52.8003,138001.0
2019-07-31 13:00:00,58.77,58.82,58.76,58.82,94924.0,52.8003,52.8452,52.7913,52.8452,94924.0
2019-07-31 13:30:00,58.82,58.89,58.81,58.89,128028.0,52.8452,52.9081,52.8362,52.9081,128028.0
2019-07-31 14:00:00,58.85,58.98,58.55,58.8,209833.0,52.8722,52.989,52.6026,52.8272,209833.0
2019-07-31 14:30:00,58.79,58.89,57.68,58.27,853709.0,52.8183,52.9081,51.821,52.3511,853709.0
2019-07-31 15:00:00,58.26,58.64,58.13,58.59,574000.0,52.3421,52.6835,52.2253,52.6386,574000.0
2019-07-31 15:30:00,58.59,58.64,58.4,58.45,506771.0,52.6386,52.6835,52.4679,52.5128,506771.0
2019-08-01 09:30:00,58.74,58.76,58.55,58.75,255476.0,52.7733,52.7913,52.6026,52.7823,255476.0
2019-08-01 10:00:00,58.75,59.0,58.75,58.99,149090.0,52.7823,53.0069,52.7823,52.9979,149090.0
2019-08-01 10:30:00,59.0,59.02,58.93,59.0,135519.0,53.0069,53.0249,52.944,53.0069,135519.0
2019-08-01 11:00:00,59.01,59.08,58.94,59.08,211914.0,53.0159,53.0788,52.953,53.0788,211914.0
2019-08-01 11:30:00,59.08,59.1,59.02,59.03,209168.0,53.0788,53.0968,53.0249,53.0339,209168.0
2019-08-01 12:00:00,59.03,59.04,58.98,59.03,135480.0,53.0339,53.0429,52.989,53.0339,135480.0
2019-08-01 12:30:00,59.03,59.08,59.03,59.05,102575.0,53.0339,53.0788,53.0339,53.0518,102575.0
2019-08-01 13:00:00,59.04,59.05,58.49,58.52,421037.0,53.0429,53.0518,52.5487,52.5757,421037.0
2019-08-01 13:30:00,58.52,58.55,56.8,57.18,1982422.0,52.5757,52.6026,51.0304,51.3718,1982422.0
2019-08-01 14:00:00,57.17,57.22,56.61,56.79,897782.0,51.3628,51.4077,50.8597,51.0214,897782.0
2019-08-01 14:30:00,56.8,56.84,56.61,56.73,1051916.0,51.0304,51.0663,50.8597,50.9675,1051916.0
2019-08-01 15:00:00,56.74,56.9,56.57,56.8,777228.0,50.9765,51.1202,50.8238,51.0304,777228.0
2019-08-01 15:30:00,56.81,56.84,56.54,56.74,1965391.0,51.0394,51.0663,50.7968,50.9765,1965391.0
2019-08-02 09:30:00,56.57,56.63,56.31,56.38,494966.0,50.8238,50.8777,50.5902,50.6531,494966.0
2019-08-02 10:00:00,56.39,56.42,56.18,56.21,308965.0,50.662,50.689,50.4734,50.5003,308965.0
2019-08-02 10:30:00,56.2,56.2,55.96,55.98,258673.0,50.4913,50.4913,50.2757,50.2937,258673.0
2019-08-02 11:00:00,55.98,56.19,55.94,56.11,314182.0,50.2937,50.4824,50.2578,50.4105,314182.0
2019-08-02 11:30:00,56.12,56.19,56.01,56.15,263489.0,50.4195,50.4824,50.3206,50.4464,263489.0
2019-08-02 12:00:00,56.15,56.18,56.07,56.14,282986.0,50.4464,50.4734,50.3746,50.4374,282986.0
2019-08-02 12:30:00,56.13,56.15,56.01,56.03,277633.0,50.4285,50.4464,50.3206,50.3386,277633.0
2019-08-02 13:00:00,56.02,56.05,55.91,56.02,175062.0,50.3296,50.3566,50.2308,50.3296,175062.0
2019-08-02 13:30:00,56.02,56.02,55.91,55.92,220111.0,50.3296,50.3296,50.2308,50.2398,220111.0
2019-08-02 14:00:00,55.92,56.06,55.91,56.01,357743.0,50.2398,50.3656,50.2308,50.3206,357743.0
2019-08-02 14:30:00,56.01,56.14,55.99,56.07,168813.0,50.3206,50.4374,50.3027,50.3746,168813.0
2019-08-02 15:00:00,56.07,56.11,55.94,56.1,446807.0,50.3746,50.4105,50.2578,50.4015,446807.0
2019-08-02 15:30:00,56.1,56.23,55.92,55.98,1181028.0,50.4015,50.5183,50.2398,50.2937,1181028.0
2019-08-05 09:30:00,54.24,54.32,54.08,54.14,764851.0,48.7304,48.8023,48.5867,48.6406,764851.0
2019-08-05 10:00:00,54.14,54.16,53.91,53.93,1375128.0,48.6406,48.6586,48.434,48.4519,1375128.0
2019-08-05 10:30:00,53.91,53.94,53.62,53.7,290997.0,48.434,48.4609,48.1734,48.2453,290997.0
2019-08-05 11:00:00,53.7,53.96,53.69,53.81,971602.0,48.2453,48.4789,48.2363,48.3441,971602.0
2019-08-05 11:30:00,53.81,53.82,53.65,53.66,145633.0,48.3441,48.3531,48.2004,48.2094,145633.0
2019-08-05 12:00:00,53.66,53.69,53.57,53.58,264746.0,48.2094,48.2363,48.1285,48.1375,264746.0
2019-08-05 12:30:00,53.58,53.67,53.38,53.41,319160.0,48.1375,48.2183,47.9578,47.9847,319160.0
2019-08-05 13:00:00,53.41,53.65,53.38,53.59,370936.0,47.9847,48.2004,47.9578,48.1465,370936.0
2019-08-05 13:30:00,53.58,53.62,53.3,53.31,241990.0,48.1375,48.1734,47.8859,47.8949,241990.0
2019-08-05 14:00:00,53.31,53.44,53.24,53.28,463526.0,47.8949,48.0117,47.832,47.868,463526.0
2019-08-05 14:30:00,53.28,53.36,53.21,53.23,448850.0,47.868,47.9398,47.8051,47.823,448850.0
2019-08-05 15:00:00,53.23,53.47,53.12,53.3,948686.0,47.823,48.0387,47.7242,47.8859,948686.0
2019-08-05 15:30:00,53.29,53.59,53.27,53.45,1714128.0,47.8769,48.1465,47.859,48.0207,1714128.0
2019-08-06 09:30:00,54.49,54.68,54.25,54.35,945033.0,48.955,49.1257,48.7394,48.8293,945033.0
2019-08-06 10:00:00,54.34,54.44,54.07,54.21,361640.0,48.8203,48.9101,48.5777,48.7035,361640.0
2019-08-06 10:30:00,54.18,54.37,54.16,54.22,234829.0,48.6765,48.8472,48.6586,48.7125,234829.0
2019-08-06 11:00:00,54.23,54.23,53.98,54.05,631995.0,48.7215,48.7215,48.4968,48.5597,631995.0
2019-08-06 11:30:00,54.06,54.2,53.95,54.2,406197.0,48.5687,48.6945,48.4699,48.6945,406197.0
2019-08-06 12:00:00,54.2,54.26,54.05,54.05,371184.0,48.6945,48.7484,48.5597,48.5597,371184.0
2019-08-06 12:30:00,54.05,54.07,53.92,53.98,536632.0,48.5597,48.5777,48.4429,48.4968,536632.0
2019-08-06 13:00:00,53.98,54.18,53.98,54.13,297294.0,48.4968,48.6765,48.4968,48.6316,297294.0
2019-08-06 13:30:00,54.14,54.15,54.07,54.09,375907.0,48.6406,48.6496,48.5777,48.5957,375907.0
2019-08-06 14:00:00,54.09,54.23,54.03,54.23,890609.0,48.5957,48.7215,48.5418,48.7215,890609.0
2019-08-06 14:30:00,54.23,54.29,54.15,54.18,330754.0,48.7215,48.7754,48.6496,48.6765,330754.0
2019-08-06 15:00:00,54.19,54.25,54.14,54.16,531602.0,48.6855,48.7394,48.6406,48.6586,531602.0
2019-08-06 15:30:00,54.16,54.23,54.11,54.18,751678.0,48.6586,48.7215,48.6136,48.6765,751678.0
2019-08-07 09:30:00,53.85,53.96,53.58,53.71,611965.0,48.3801,48.4789,48.1375,48.2543,611965.0
2019-08-07 10:00:00,53.71,54.07,53.63,53.91,619085.0,48.2543,48.5777,48.1824,48.434,619085.0
2019-08-07 10:30:00,53.91,54.39,53.89,54.29,345081.0,48.434,48.8652,48.416,48.7754,345081.0
2019-08-07 11:00:00,54.27,54.27,54.07,54.1,116050.0,48.7574,48.7574,48.5777,48.6047,116050.0
2019-08-07 11:30:00,54.11,54.17,53.99,54.07,381843.0,48.6136,48.6675,48.5058,48.5777,381843.0
2019-08-07 12:00:00,54.07,54.12,53.97,54.07,152933.0,48.5777,48.6226,48.4879,48.5777,152933.0
2019-08-07 12:30:00,54.07,54.24,54.05,54.2,188123.0,48.5777,48.7304,48.5597,48.6945,188123.0
2019-08-07 13:00:00,54.21,54.3,54.17,54.3,98228.0,48.7035,48.7843,48.6675,48.7843,98228.0
2019-08-07 13:30:00,54.3,54.48,54.3,54.33,218946.0,48.7843,48.9461,48.7843,48.8113,218946.0
2019-08-07 14:00:00,54.34,54.49,54.28,54.42,202922.0,48.8203,48.955,48.7664,48.8922,202922.0
2019-08-07 14:30:00,54.39,54.54,54.37,54.54,187867.0,48.8652,49.0,48.8472,49.0,187867.0
2019-08-07 15:00:00,54.53,54.56,54.37,54.51,393233.0,48.991,49.0179,48.8472,48.973,393233.0
2019-08-07 15:30:00,54.51,54.66,54.51,54.66,811276.0,48.973,49.1078,48.973,49.1078,811276.0
2019-08-08 09:30:00,55.07,55.17,54.8,55.03,292374.0,49.4761,49.566,49.2336,49.4402,292374.0
2019-08-08 10:00:00,55.03,55.05,54.93,54.96,234483.0,49.4402,49.4582,49.3503,49.3773,234483.0
2019-08-08 10:30:00,54.97,55.13,54.97,55.03,221840.0,49.3863,49.53,49.3863,49.4402,221840.0
2019-08-08 11:00:00,55.04,55.11,55.0,55.02,65992.0,49.4492,49.5121,49.4132,49.4312,65992.0
2019-08-08 11:30:00,55.01,55.14,54.98,55.12,92997.0,49.4222,49.539,49.3953,49.521,92997.0
2019-08-08 12:00:00,55.13,55.19,55.09,55.14,347521.0,49.53,49.5839,49.4941,49.539,347521.0
2019-08-08 12:30:00,55.14,55.21,55.14,55.21,165803.0,49.539,49.6019,49.539,49.6019,165803.0
2019-08-08 13:00:00,55.22,55.27,55.13,55.13,85832.0,49.6109,49.6558,49.53,49.53,85832.0
2019-08-08 13:30:00,55.13,55.24,55.12,55.19,60230.0,49.53,49.6289,49.521,49.5839,60230.0
2019-08-08 14:00:00,55.19,55.21,55.1,55.17,102916.0,49.5839,49.6019,49.5031,49.566,102916.0
2019-08-08 14:30:00,55.18,55.28,55.18,55.25,150092.0,49.575,49.6648,49.575,49.6378,150092.0
2019-08-08 15:00:00,55.26,55.31,55.24,55.29,247151.0,49.6468,49.6917,49.6289,49.6738,247151.0
2019-08-08 15:30:00,55.28,55.37,55.27,55.37,412950.0,49.6648,49.7457,49.6558,49.7457,412950.0
2019-08-09 09:30:00,54.81,54.91,54.71,54.72,238865.0,49.2425,49.3324,49.1527,49.1617,238865.0
2019-08-09 10:00:00,54.73,54.83,54.45,54.45,306657.0,49.1707,49.2605,48.9191,48.9191,306657.0
2019-08-09 10:30:00,54.46,54.58,54.32,54.54,89045.0,48.9281,49.0359,48.8023,49.0,89045.0
2019-08-09 11:00:00,54.54,54.54,54.3,54.3,76297.0,49.0,49.0,48.7843,48.7843,76297.0
2019-08-09 11:30:00,54.3,54.47,54.3,54.39,115085.0,48.7843,48.9371,48.7843,48.8652,115085.0
2019-08-09 12:00:00,54.38,54.47,54.37,54.43,57947.0,48.8562,48.9371,48.8472,48.9011,57947.0
2019-08-09 12:30:00,54.43,54.78,54.42,54.59,207596.0,48.9011,49.2156,48.8922,49.0449,207596.0
2019-08-09 13:00:00,54.58,54.79,54.58,54.78,130300.0,49.0359,49.2246,49.0359,49.2156,130300.0
2019-08-09 13:30:00,54.78,54.87,54.73,54.73,112211.0,49.2156,49.2964,49.1707,49.1707,112211.0
2019-08-09 14:00:00,54.73,54.76,54.68,54.73,125151.0,49.1707,49.1976,49.1257,49.1707,125151.0
2019-08-09 14:30:00,54.73,54.78,54.68,54.73,144083.0,49.1707,49.2156,49.1257,49.1707,144083.0
2019-08-09 15:00:00,54.73,54.81,54.73,54.79,231018.0,49.1707,49.2425,49.1707,49.2246,231018.0
2019-08-09 15:30:00,54.79,54.84,54.61,54.62,756144.0,49.2246,49.2695,49.0629,49.0718,756144.0
2019-08-12 09:30:00,53.98,54.01,53.77,53.95,314912.0,48.4968,48.5238,48.3082,48.4699,314912.0
2019-08-12 10:00:00,53.97,54.1,53.84,54.03,224123.0,48.4879,48.6047,48.3711,48.5418,224123.0
2019-08-12 10:30:00,54.04,54.18,54.0,54.17,164309.0,48.5508,48.6765,48.5148,48.6675,164309.0
2019-08-12 11:00:00,54.17,54.17,53.93,54.09,102628.0,48.6675,48.6675,48.4519,48.5957,102628.0
2019-08-12 11:30:00,54.08,54.2,54.05,54.16,141246.0,48.5867,48.6945,48.5597,48.6586,141246.0
2019-08-12 12:00:00,54.15,54.23,54.09,54.19,133607.0,48.6496,48.7215,48.5957,48.6855,133607.0
2019-08-12 12:30:00,54.2,54.23,54.09,54.13,146624.0,48.6945,48.7215,48.5957,48.6316,146624.0
2019-08-12 13:00:00,54.12,54.13,54.05,54.1,71169.0,48.6226,48.6316,48.5597,48.6047,71169.0
2019-08-12 13:30:00,54.1,54.11,53.98,54.04,113990.0,48.6047,48.6136,48.4968,48.5508,113990.0
2019-08-12 14:00:00,54.03,54.07,53.98,53.98,161026.0,48.5418,48.5777,48.4968,48.4968,161026.0
2019-08-12 14:30:00,53.98,54.02,53.87,53.95,201920.0,48.4968,48.5328,48.398,48.4699,201920.0
2019-08-12 15:00:00,53.95,54.17,53.93,54.15,212873.0,48.4699,48.6675,48.4519,48.6496,212873.0
2019-08-12 15:30:00,54.16,54.16,54.05,54.06,548862.0,48.6586,48.6586,48.5597,48.5687,548862.0
2019-08-13 09:30:00,53.97,55.5,53.85,55.4,861639.0,48.4879,49.8624,48.3801,49.7726,861639.0
2019-08-13 10:00:00,55.39,55.74,55.1,55.7,804936.0,49.7636,50.0781,49.5031,50.0421,804936.0
2019-08-13 10:30:00,55.7,55.78,55.27,55.28,792352.0,50.0421,50.114,49.6558,49.6648,792352.0
2019-08-13 11:00:00,55.27,55.41,55.05,55.23,421358.0,49.6558,49.7816,49.4582,49.6199,421358.0
2019-08-13 11:30:00,55.22,55.41,55.14,55.41,442382.0,49.6109,49.7816,49.539,49.7816,442382.0
2019-08-13 12:00:00,55.42,55.46,55.33,55.37,170566.0,49.7906,49.8265,49.7097,49.7457,170566.0
2019-08-13 12:30:00,55.37,55.37,55.2,55.26,176330.0,49.7457,49.7457,49.5929,49.6468,176330.0
2019-08-13 13:00:00,55.25,55.29,54.97,55.16,469500.0,49.6378,49.6738,49.3863,49.557,469500.0
2019-08-13 13:30:00,55.15,55.29,55.13,55.2,186279.0,49.548,49.6738,49.53,49.5929,186279.0
2019-08-13 14:00:00,55.21,55.33,55.19,55.32,294871.0,49.6019,49.7097,49.5839,49.7007,294871.0
2019-08-13 14:30:00,55.32,55.4,55.31,55.32,194693.0,49.7007,49.7726,49.6917,49.7007,194693.0
2019-08-13 15:00:00,55.32,55.33,55.25,55.27,281628.0,49.7007,49.7097,49.6378,49.6558,281628.0
2019-08-13 15:30:00,55.27,55.27,55.06,55.17,979203.0,49.6558,49.6558,49.4671,49.566,979203.0
2019-08-14 09:30:00,53.81,54.01,53.66,53.96,764123.0,48.3441,48.5238,48.2094,48.4789,764123.0
2019-08-14 10:00:00,53.95,53.95,53.68,53.84,468162.0,48.4699,48.4699,48.2273,48.3711,468162.0
2019-08-14 10:30:00,53.84,53.85,53.64,53.67,595907.0,48.3711,48.3801,48.1914,48.2183,595907.0
2019-08-14 11:00:00,53.66,53.73,53.5,53.69,434063.0,48.2094,48.2722,48.0656,48.2363,434063.0
2019-08-14 11:30:00,53.7,53.75,53.53,53.59,175400.0,48.2453,48.2902,48.0926,48.1465,175400.0
2019-08-14 12:00:00,53.59,53.66,53.48,53.65,167304.0,48.1465,48.2094,48.0476,48.2004,167304.0
2019-08-14 12:30:00,53.65,53.73,53.57,53.58,154494.0,48.2004,48.2722,48.1285,48.1375,154494.0
2019-08-14 13:00:00,53.58,53.83,53.55,53.73,188968.0,48.1375,48.3621,48.1105,48.2722,188968.0
2019-08-14 13:30:00,53.73,53.87,53.72,53.78,109056.0,48.2722,48.398,48.2633,48.3172,109056.0
2019-08-14 14:00:00,53.78,53.8,53.67,53.69,161557.0,48.3172,48.3351,48.2183,48.2363,161557.0
2019-08-14 14:30:00,53.69,53.71,53.57,53.68,307900.0,48.2363,48.2543,48.1285,48.2273,307900.0
2019-08-14 15:00:00,53.67,53.82,53.63,53.75,359926.0,48.2183,48.3531,48.1824,48.2902,359926.0
2019-08-14 15:30:00,53.74,53.78,53.54,53.54,1229763.0,48.2812,48.3172,48.1015,48.1015,1229763.0
2019-08-15 09:30:00,54.49,54.59,54.15,54.39,466782.0,48.955,49.0449,48.6496,48.8652,466782.0
2019-08-15 10:00:00,54.39,54.46,54.17,54.18,357501.0,48.8652,48.9281,48.6675,48.6765,357501.0
2019-08-15 10:30:00,54.18,54.32,54.09,54.23,204134.0,48.6765,48.8023,48.5957,48.7215,204134.0
2019-08-15 11:00:00,54.22,54.22,54.0,54.18,297383.0,48.7125,48.7125,48.5148,48.6765,297383.0
2019-08-15 11:30:00,54.19,54.26,54.14,54.25,161001.0,48.6855,48.7484,48.6406,48.7394,161001.0
2019-08-15 12:00:00,54.24,54.44,54.22,54.26,167892.0,48.7304,48.9101,48.7125,48.7484,167892.0
2019-08-15 12:30:00,54.26,54.37,54.25,54.27,110488.0,48.7484,48.8472,48.7394,48.7574,110488.0
2019-08-15 13:00:00,54.26,54.38,54.24,54.31,87794.0,48.7484,48.8562,48.7304,48.7933,87794.0
2019-08-15 13:30:00,54.31,54.35,54.09,54.12,148097.0,48.7933,48.8293,48.5957,48.6226,148097.0
2019-08-15 14:00:00,54.11,54.29,54.07,54.26,159582.0,48.6136,48.7754,48.5777,48.7484,159582.0
2019-08-15 14:30:00,54.27,54.29,54.18,54.23,174755.0,48.7574,48.7754,48.6765,48.7215,174755.0
2019-08-15 15:00:00,54.23,54.35,54.22,54.26,319031.0,48.7215,48.8293,48.7125,48.7484,319031.0
2019-08-15 15:30:00,54.25,54.47,54.24,54.3,825944.0,48.7394,48.9371,48.7304,48.7843,825944.0
2019-08-16 09:30:00,54.85,54.93,54.76,54.88,123983.0,49.2785,49.3503,49.1976,49.3054,123983.0
2019-08-16 10:00:00,54.87,55.13,54.86,54.97,413702.0,49.2964,49.53,49.2875,49.3863,413702.0
2019-08-16 10:30:00,54.97,55.25,54.95,55.25,111135.0,49.3863,49.6378,49.3683,49.6378,111135.0
2019-08-16 11:00:00,55.25,55.29,55.15,55.2,44931.0,49.6378,49.6738,49.548,49.5929,44931.0
2019-08-16 11:30:00,55.19,55.28,55.14,55.26,76683.0,49.5839,49.6648,49.539,49.6468,76683.0
2019-08-16 12:00:00,55.26,55.35,55.22,55.34,202627.0,49.6468,49.7277,49.6109,49.7187,202627.0
2019-08-16 12:30:00,55.34,55.43,55.33,55.34,81620.0,49.7187,49.7996,49.7097,49.7187,81620.0
2019-08-16 13:00:00,55.34,55.41,55.34,55.4,70972.0,49.7187,49.7816,49.7187,49.7726,70972.0
2019-08-16 13:30:00,55.41,55.43,55.36,55.37,62490.0,49.7816,49.7996,49.7367,49.7457,62490.0
2019-08-16 14:00:00,55.38,55.47,55.36,55.47,33456.0,49.7546,49.8355,49.7367,49.8355,33456.0
2019-08-16 14:30:00,55.46,55.48,55.42,55.46,75853.0,49.8265,49.8445,49.7906,49.8265,75853.0
2019-08-16 15:00:00,55.46,55.49,55.44,55.46,183402.0,49.8265,49.8535,49.8085,49.8265,183402.0
2019-08-16 15:30:00,55.46,55.49,55.37,55.38,333462.0,49.8265,49.8535,49.7457,49.7546,333462.0
2019-08-19 09:30:00,56.62,56.76,56.47,56.49,431585.0,50.8687,50.9945,50.7339,50.7519,431585.0
2019-08-19 10:00:00,56.49,56.49,56.34,56.38,203887.0,50.7519,50.7519,50.6171,50.6531,203887.0
2019-08-19 10:30:00,56.39,56.43,56.33,56.38,125399.0,50.662,50.698,50.6081,50.6531,125399.0
2019-08-19 11:00:00,56.38,56.49,56.38,56.44,101355.0,50.6531,50.7519,50.6531,50.707,101355.0
2019-08-19 11:30:00,56.44,56.45,56.31,56.33,62562.0,50.707,50.716,50.5902,50.6081,62562.0
2019-08-19 12:00:00,56.33,56.35,56.28,56.33,86159.0,50.6081,50.6261,50.5632,50.6081,86159.0
2019-08-19 12:30:00,56.32,56.4,56.29,56.34,208581.0,50.5992,50.671,50.5722,50.6171,208581.0
2019-08-19 13:00:00,56.34,56.42,56.33,56.42,140607.0,50.6171,50.689,50.6081,50.689,140607.0
2019-08-19 13:30:00,56.42,56.43,56.32,56.35,128492.0,50.689,50.698,50.5992,50.6261,128492.0
2019-08-19 14:00:00,56.35,56.37,56.31,56.37,127546.0,50.6261,50.6441,50.5902,50.6441,127546.0
2019-08-19 14:30:00,56.36,56.43,56.36,56.39,260669.0,50.6351,50.698,50.6351,50.662,260669.0
2019-08-19 15:00:00,56.39,56.45,56.37,56.41,165493.0,50.662,50.716,50.6441,50.68,165493.0
2019-08-19 15:30:00,56.41,56.48,56.4,56.45,202210.0,50.68,50.7429,50.671,50.716,202210.0
2019-08-20 09:30:00,56.53,56.57,56.36,56.51,199052.0,50.7878,50.8238,50.6351,50.7699,199052.0
2019-08-20 10:00:00,56.5,56.65,56.48,56.6,186507.0,50.7609,50.8956,50.7429,50.8507,186507.0
2019-08-20 10:30:00,56.6,56.62,56.53,56.61,65669.0,50.8507,50.8687,50.7878,50.8597,65669.0
2019-08-20 11:00:00,56.62,56.65,56.53,56.53,117497.0,50.8687,50.8956,50.7878,50.7878,117497.0
2019-08-20 11:30:00,56.53,56.54,56.47,56.5,105626.0,50.7878,50.7968,50.7339,50.7609,105626.0
2019-08-20 12:00:00,56.51,56.57,56.48,56.51,137633.0,50.7699,50.8238,50.7429,50.7699,137633.0
2019-08-20 12:30:00,56.5,56.52,56.44,56.45,81535.0,50.7609,50.7788,50.707,50.716,81535.0
2019-08-20 13:00:00,56.45,56.45,56.38,56.39,80402.0,50.716,50.716,50.6531,50.662,80402.0
2019-08-20 13:30:00,56.4,56.47,56.33,56.45,156602.0,50.671,50.7339,50.6081,50.716,156602.0
2019-08-20 14:00:00,56.44,56.46,56.35,56.38,134797.0,50.707,50.7249,50.6261,50.6531,134797.0
2019-08-20 14:30:00,56.38,56.41,56.36,56.39,103453.0,50.6531,50.68,50.6351,50.662,103453.0
2019-08-20 15:00:00,56.39,56.44,56.36,56.44,139934.0,50.662,50.707,50.6351,50.707,139934.0
2019-08-20 15:30:00,56.45,56.45,56.3,56.32,372873.0,50.716,50.716,50.5812,50.5992,372873.0
2019-08-21 09:30:00,56.96,57.0,56.83,56.94,535552.0,51.1741,51.2101,51.0574,51.1562,535552.0
2019-08-21 10:00:00,56.94,56.96,56.78,56.83,356755.0,51.1562,51.1741,51.0124,51.0574,356755.0
2019-08-21 10:30:00,56.83,56.85,56.68,56.72,257380.0,51.0574,51.0753,50.9226,50.9585,257380.0
2019-08-21 11:00:00,56.71,56.77,56.63,56.75,251831.0,50.9495,51.0034,50.8777,50.9855,251831.0
2019-08-21 11:30:00,56.74,56.87,56.73,56.83,252593.0,50.9765,51.0933,50.9675,51.0574,252593.0
2019-08-21 12:00:00,56.82,56.85,56.77,56.8,204520.0,51.0484,51.0753,51.0034,51.0304,204520.0
2019-08-21 12:30:00,56.8,56.83,56.78,56.8,282679.0,51.0304,51.0574,51.0124,51.0304,282679.0
2019-08-21 13:00:00,56.78,56.81,56.73,56.76,29190.0,51.0124,51.0394,50.9675,50.9945,29190.0
2019-08-21 13:30:00,56.77,56.77,56.69,56.7,68691.0,51.0034,51.0034,50.9316,50.9406,68691.0
2019-08-21 14:00:00,56.68,56.77,56.55,56.75,142103.0,50.9226,51.0034,50.8058,50.9855,142103.0
2019-08-21 14:30:00,56.75,56.75,56.61,56.65,72334.0,50.9855,50.9855,50.8597,50.8956,72334.0
2019-08-21 15:00:00,56.65,56.69,56.63,56.68,85796.0,50.8956,50.9316,50.8777,50.9226,85796.0
2019-08-21 15:30:00,56.68,56.75,56.67,56.75,597919.0,50.9226,50.9855,50.9136,50.9855,597919.0
2019-08-22 09:30:00,56.42,56.47,56.35,56.43,194557.0,50.689,50.7339,50.6261,50.698,194557.0
2019-08-22 10:00:00,56.43,56.43,55.98,56.02,104471.0,50.698,50.698,50.2937,50.3296,104471.0
2019-08-22 10:30:00,56.02,56.02,55.83,55.9,203876.0,50.3296,50.3296,50.1589,50.2218,203876.0
2019-08-22 11:00:00,55.93,56.09,55.92,55.98,303235.0,50.2488,50.3925,50.2398,50.2937,303235.0
2019-08-22 11:30:00,55.99,56.09,55.96,55.98,86029.0,50.3027,50.3925,50.2757,50.2937,86029.0
2019-08-22 12:00:00,55.98,56.12,55.98,56.07,44149.0,50.2937,50.4195,50.2937,50.3746,44149.0
2019-08-22 12:30:00,56.07,56.13,56.05,56.09,50845.0,50.3746,50.4285,50.3566,50.3925,50845.0
2019-08-22 13:00:00,56.09,56.15,56.08,56.12,41743.0,50.3925,50.4464,50.3835,50.4195,41743.0
2019-08-22 13:30:00,56.12,56.13,56.08,56.1,34120.0,50.4195,50.4285,50.3835,50.4015,34120.0
2019-08-22 14:00:00,56.1,56.11,56.05,56.07,67055.0,50.4015,50.4105,50.3566,50.3746,67055.0
2019-08-22 14:30:00,56.06,56.17,56.06,56.16,63319.0,50.3656,50.4644,50.3656,50.4554,63319.0
2019-08-22 15:00:00,56.17,56.17,56.09,56.11,52211.0,50.4644,50.4644,50.3925,50.4105,52211.0
2019-08-22 15:30:00,56.11,56.18,56.08,56.1,186583.0,50.4105,50.4734,50.3835,50.4015,186583.0
2019-08-23 09:30:00,55.79,55.92,55.68,55.86,322097.0,50.123,50.2398,50.0242,50.1859,322097.0
2019-08-23 10:00:00,55.86,56.07,55.79,56.05,345844.0,50.1859,50.3746,50.123,50.3566,345844.0
2019-08-23 10:30:00,56.03,56.27,55.95,56.02,230120.0,50.3386,50.5542,50.2667,50.3296,230120.0
2019-08-23 11:00:00,56.04,56.09,55.21,55.25,1020923.0,50.3476,50.3925,49.6019,49.6378,1020923.0
2019-08-23 11:30:00,55.25,55.29,54.86,54.86,1250554.0,49.6378,49.6738,49.2875,49.2875,1250554.0
2019-08-23 12:00:00,54.86,55.06,54.79,54.87,421236.0,49.2875,49.4671,49.2246,49.2964,421236.0
2019-08-23 12:30:00,54.88,55.03,54.83,54.92,135138.0,49.3054,49.4402,49.2605,49.3414,135138.0
2019-08-23 13:00:00,54.91,54.92,54.69,54.71,171851.0,49.3324,49.3414,49.1347,49.1527,171851.0
2019-08-23 13:30:00,54.7,54.91,54.69,54.86,137772.0,49.1437,49.3324,49.1347,49.2875,137772.0
2019-08-23 14:00:00,54.85,54.89,54.82,54.83,75095.0,49.2785,49.3144,49.2515,49.2605,75095.0
2019-08-23 14:30:00,54.84,54.88,54.73,54.77,90675.0,49.2695,49.3054,49.1707,49.2066,90675.0
2019-08-23 15:00:00,54.76,54.88,54.76,54.8,226086.0,49.1976,49.3054,49.1976,49.2336,226086.0
2019-08-23 15:30:00,54.81,54.82,54.66,54.77,535982.0,49.2425,49.2515,49.1078,49.2066,535982.0
2019-08-26 09:30:00,55.44,55.52,55.31,55.39,287854.0,49.8085,49.8804,49.6917,49.7636,287854.0
2019-08-26 10:00:00,55.39,55.42,55.21,55.24,142960.0,49.7636,49.7906,49.6019,49.6289,142960.0
2019-08-26 10:30:00,55.23,55.33,55.19,55.3,126849.0,49.6199,49.7097,49.5839,49.6828,126849.0
2019-08-26 11:00:00,55.3,55.45,55.28,55.41,150634.0,49.6828,49.8175,49.6648,49.7816,150634.0
2019-08-26 11:30:00,55.41,55.45,55.34,55.37,330685.0,49.7816,49.8175,49.7187,49.7457,330685.0
2019-08-26 12:00:00,55.38,55.49,55.31,55.45,982534.0,49.7546,49.8535,49.6917,49.8175,982534.0
2019-08-26 12:30:00,55.45,55.47,55.4,55.46,82421.0,49.8175,49.8355,49.7726,49.8265,82421.0
2019-08-26 13:00:00,55.47,55.5,55.41,55.44,405851.0,49.8355,49.8624,49.7816,49.8085,405851.0
2019-08-26 13:30:00,55.44,55.45,55.4,55.42,34635.0,49.8085,49.8175,49.7726,49.7906,34635.0
2019-08-26 14:00:00,55.41,55.41,55.32,55.33,45033.0,49.7816,49.7816,49.7007,49.7097,45033.0
2019-08-26 14:30:00,55.32,55.4,55.32,55.39,77801.0,49.7007,49.7726,49.7007,49.7636,77801.0
2019-08-26 15:00:00,55.4,55.45,55.35,55.36,123586.0,49.7726,49.8175,49.7277,49.7367,123586.0
2019-08-26 15:30:00,55.36,55.39,55.3,55.35,440537.0,49.7367,49.7636,49.6828,49.7277,440537.0
2019-08-27 09:30:00,55.85,56.05,55.81,55.89,548278.0,50.1769,50.3566,50.141,50.2128,548278.0
2019-08-27 10:00:00,55.89,55.95,55.82,55.84,140683.0,50.2128,50.2667,50.1499,50.1679,140683.0
2019-08-27 10:30:00,55.84,55.96,55.84,55.86,107936.0,50.1679,50.2757,50.1679,50.1859,107936.0
2019-08-27 11:00:00,55.86,55.88,55.68,55.69,94887.0,50.1859,50.2039,50.0242,50.0332,94887.0
2019-08-27 11:30:00,55.69,55.81,55.69,55.72,115808.0,50.0332,50.141,50.0332,50.0601,115808.0
2019-08-27 12:00:00,55.71,55.73,55.63,55.71,103409.0,50.0511,50.0691,49.9792,50.0511,103409.0
2019-08-27 12:30:00,55.69,55.71,55.55,55.55,64966.0,50.0332,50.0511,49.9074,49.9074,64966.0
2019-08-27 13:00:00,55.54,55.65,55.53,55.64,70214.0,49.8984,49.9972,49.8894,49.9882,70214.0
2019-08-27 13:30:00,55.64,55.76,55.62,55.67,77062.0,49.9882,50.096,49.9703,50.0152,77062.0
2019-08-27 14:00:00,55.68,55.71,55.61,55.63,53927.0,50.0242,50.0511,49.9613,49.9792,53927.0
2019-08-27 14:30:00,55.62,55.71,55.59,55.69,94929.0,49.9703,50.0511,49.9433,50.0332,94929.0
2019-08-27 15:00:00,55.69,55.74,55.61,55.62,147419.0,50.0332,50.0781,49.9613,49.9703,147419.0
2019-08-27 15:30:00,55.62,55.67,55.52,55.53,406691.0,49.9703,50.0152,49.8804,49.8894,406691.0
2019-08-28 09:30:00,55.22,55.44,55.06,55.43,189916.0,49.6109,49.8085,49.4671,49.7996,189916.0
2019-08-28 10:00:00,55.42,55.47,55.31,55.33,130682.0,49.7906,49.8355,49.6917,49.7097,130682.0
2019-08-28 10:30:00,55.35,55.49,55.34,55.44,99579.0,49.7277,49.8535,49.7187,49.8085,99579.0
2019-08-28 11:00:00,55.45,55.57,55.4,55.56,54889.0,49.8175,49.9253,49.7726,49.9164,54889.0
2019-08-28 11:30:00,55.57,55.62,55.55,55.6,106762.0,49.9253,49.9703,49.9074,49.9523,106762.0
2019-08-28 12:00:00,55.59,55.62,55.56,55.58,38375.0,49.9433,49.9703,49.9164,49.9343,38375.0
2019-08-28 12:30:00,55.59,55.61,55.52,55.61,60834.0,49.9433,49.9613,49.8804,49.9613,60834.0
2019-08-28 13:00:00,55.62,55.62,55.5,55.6,51101.0,49.9703,49.9703,49.8624,49.9523,51101.0
2019-08-28 13:30:00,55.59,55.67,55.57,55.64,93225.0,49.9433,50.0152,49.9253,49.9882,93225.0
2019-08-28 14:00:00,55.63,55.65,55.61,55.64,41938.0,49.9792,49.9972,49.9613,49.9882,41938.0
2019-08-28 14:30:00,55.63,55.66,55.61,55.64,74056.0,49.9792,50.0062,49.9613,49.9882,74056.0
2019-08-28 15:00:00,55.64,55.67,55.59,55.6,67903.0,49.9882,50.0152,49.9433,49.9523,67903.0
2019-08-28 15:30:00,55.59,55.61,55.54,55.57,305355.0,49.9433,49.9613,49.8984,49.9253,305355.0
2019-08-29 09:30:00,56.11,56.31,56.11,56.28,277023.0,50.4105,50.5902,50.4105,50.5632,277023.0
2019-08-29 10:00:00,56.28,56.29,56.18,56.21,190892.0,50.5632,50.5722,50.4734,50.5003,190892.0
2019-08-29 10:30:00,56.2,56.23,55.96,56.14,235013.0,50.4913,50.5183,50.2757,50.4374,235013.0
2019-08-29 11:00:00,56.14,56.33,56.11,56.3,121662.0,50.4374,50.6081,50.4105,50.5812,121662.0
2019-08-29 11:30:00,56.29,56.39,56.29,56.36,38840.0,50.5722,50.662,50.5722,50.6351,38840.0
2019-08-29 12:00:00,56.36,56.39,56.34,56.34,25116.0,50.6351,50.662,50.6171,50.6171,25116.0
2019-08-29 12:30:00,56.34,56.44,56.33,56.42,140449.0,50.6171,50.707,50.6081,50.689,140449.0
2019-08-29 13:00:00,56.42,56.44,56.38,56.39,75898.0,50.689,50.707,50.6531,50.662,75898.0
2019-08-29 13:30:00,56.4,56.41,56.36,56.36,62069.0,50.671,50.68,50.6351,50.6351,62069.0
2019-08-29 14:00:00,56.36,56.4,56.28,56.35,29863.0,50.6351,50.671,50.5632,50.6261,29863.0
2019-08-29 14:30:00,56.35,56.35,56.3,56.32,37279.0,50.6261,50.6261,50.5812,50.5992,37279.0
2019-08-29 15:00:00,56.31,56.31,56.23,56.25,57689.0,50.5902,50.5902,50.5183,50.5363,57689.0
2019-08-29 15:30:00,56.27,56.33,56.25,56.31,339533.0,50.5542,50.6081,50.5363,50.5902,339533.0
2019-08-30 09:30:00,56.51,56.51,56.37,56.4,189438.0,50.7699,50.7699,50.6441,50.671,189438.0
2019-08-30 10:00:00,56.4,56.48,56.29,56.3,62142.0,50.671,50.7429,50.5722,50.5812,62142.0
2019-08-30 10:30:00,56.32,56.37,56.25,56.26,48808.0,50.5992,50.6441,50.5363,50.5453,48808.0
2019-08-30 11:00:00,56.25,56.27,56.07,56.16,170800.0,50.5363,50.5542,50.3746,50.4554,170800.0
2019-08-30 11:30:00,56.16,56.26,56.14,56.22,32322.0,50.4554,50.5453,50.4374,50.5093,32322.0
2019-08-30 12:00:00,56.24,56.26,56.19,56.25,16821.0,50.5273,50.5453,50.4824,50.5363,16821.0
2019-08-30 12:30:00,56.26,56.26,56.21,56.24,63350.0,50.5453,50.5453,50.5003,50.5273,63350.0
2019-08-30 13:00:00,56.24,56.25,56.16,56.16,44957.0,50.5273,50.5363,50.4554,50.4554,44957.0
2019-08-30 13:30:00,56.16,56.17,56.13,56.15,45744.0,50.4554,50.4644,50.4285,50.4464,45744.0
2019-08-30 14:00:00,56.15,56.29,56.15,56.27,435392.0,50.4464,50.5722,50.4464,50.5542,435392.0
2019-08-30 14:30:00,56.28,56.29,56.22,56.23,197851.0,50.5632,50.5722,50.5093,50.5183,197851.0
2019-08-30 15:00:00,56.24,56.36,56.23,56.35,174492.0,50.5273,50.6351,50.5183,50.6261,174492.0
2019-08-30 15:30:00,56.36,56.44,56.31,56.42,314754.0,50.6351,50.707,50.5902,50.689,314754.0
2019-09-03 09:30:00,56.19,56.37,56.13,56.3,207777.0,50.4824,50.6441,50.4285,50.5812,207777.0
2019-09-03 10:00:00,56.3,56.3,56.08,56.19,231196.0,50.5812,50.5812,50.3835,50.4824,231196.0
2019-09-03 10:30:00,56.18,56.37,56.11,56.36,228965.0,50.4734,50.6441,50.4105,50.6351,228965.0
2019-09-03 11:00:00,56.36,56.36,56.18,56.25,143029.0,50.6351,50.6351,50.4734,50.5363,143029.0
2019-09-03 11:30:00,56.26,56.38,56.24,56.29,51377.0,50.5453,50.6531,50.5273,50.5722,51377.0
2019-09-03 12:00:00,56.28,56.29,56.22,56.26,168575.0,50.5632,50.5722,50.5093,50.5453,168575.0
2019-09-03 12:30:00,56.26,56.31,56.22,56.25,61071.0,50.5453,50.5902,50.5093,50.5363,61071.0
2019-09-03 13:00:00,56.26,56.27,56.23,56.26,40164.0,50.5453,50.5542,50.5183,50.5453,40164.0
2019-09-03 13:30:00,56.27,56.27,56.15,56.17,44637.0,50.5542,50.5542,50.4464,50.4644,44637.0
2019-09-03 14:00:00,56.17,56.21,56.15,56.19,76203.0,50.4644,50.5003,50.4464,50.4824,76203.0
2019-09-03 14:30:00,56.18,56.2,56.14,56.15,87805.0,50.4734,50.4913,50.4374,50.4464,87805.0
2019-09-03 15:00:00,56.15,56.19,56.11,56.17,51738.0,50.4464,50.4824,50.4105,50.4644,51738.0
2019-09-03 15:30:00,56.18,56.31,56.17,56.28,351796.0,50.4734,50.5902,50.4644,50.5632,351796.0
2019-09-04 09:30:00,57.27,57.38,57.12,57.26,500465.0,51.4527,51.5515,51.3179,51.4437,500465.0
2019-09-04 10:00:00,57.27,57.32,57.16,57.28,361943.0,51.4527,51.4976,51.3538,51.4616,361943.0
2019-09-04 10:30:00,57.27,57.3,57.18,57.23,196003.0,51.4527,51.4796,51.3718,51.4167,196003.0
2019-09-04 11:00:00,57.22,57.29,57.17,57.28,136949.0,51.4077,51.4706,51.3628,51.4616,136949.0
2019-09-04 11:30:00,57.28,57.32,57.23,57.25,110418.0,51.4616,51.4976,51.4167,51.4347,110418.0
2019-09-04 12:00:00,57.25,57.29,57.21,57.26,109710.0,51.4347,51.4706,51.3988,51.4437,109710.0
2019-09-04 12:30:00,57.27,57.35,57.25,57.32,39030.0,51.4527,51.5245,51.4347,51.4976,39030.0
2019-09-04 13:00:00,57.32,57.34,57.27,57.28,57639.0,51.4976,51.5155,51.4527,51.4616,57639.0
2019-09-04 13:30:00,57.29,57.3,57.22,57.24,74268.0,51.4706,51.4796,51.4077,51.4257,74268.0
2019-09-04 14:00:00,57.23,57.28,57.19,57.23,53267.0,51.4167,51.4616,51.3808,51.4167,53267.0
2019-09-04 14:30:00,57.22,57.25,57.18,57.23,72886.0,51.4077,51.4347,51.3718,51.4167,72886.0
2019-09-04 15:00:00,57.23,57.26,57.22,57.24,70216.0,51.4167,51.4437,51.4077,51.4257,70216.0
2019-09-04 15:30:00,57.25,57.27,57.17,57.26,398792.0,51.4347,51.4527,51.3628,51.4437,398792.0
2019-09-05 09:30:00,58.0,58.26,58.0,58.19,533417.0,52.1085,52.3421,52.1085,52.2792,533417.0
2019-09-05 10:00:00,58.19,58.28,58.08,58.15,697680.0,52.2792,52.3601,52.1804,52.2433,697680.0
2019-09-05 10:30:00,58.15,58.19,58.09,58.1,405353.0,52.2433,52.2792,52.1894,52.1983,405353.0
2019-09-05 11:00:00,58.11,58.18,58.06,58.17,368316.0,52.2073,52.2702,52.1624,52.2612,368316.0
2019-09-05 11:30:00,58.16,58.28,58.13,58.28,419361.0,52.2523,52.3601,52.2253,52.3601,419361.0
2019-09-05 12:00:00,58.27,58.3,58.22,58.23,220708.0,52.3511,52.378,52.3062,52.3151,220708.0
2019-09-05 12:30:00,58.23,58.27,58.22,58.27,223207.0,52.3151,52.3511,52.3062,52.3511,223207.0
2019-09-05 13:00:00,58.27,58.3,58.17,58.22,370872.0,52.3511,52.378,52.2612,52.3062,370872.0
2019-09-05 13:30:00,58.22,58.24,58.19,58.23,184331.0,52.3062,52.3241,52.2792,52.3151,184331.0
2019-09-05 14:00:00,58.23,58.28,58.2,58.27,243591.0,52.3151,52.3601,52.2882,52.3511,243591.0
2019-09-05 14:30:00,58.26,58.27,58.23,58.27,162396.0,52.3421,52.3511,52.3151,52.3511,162396.0
2019-09-05 15:00:00,58.27,58.33,58.25,58.33,242974.0,52.3511,52.405,52.3331,52.405,242974.0
2019-09-05 15:30:00,58.32,58.34,58.24,58.27,568621.0,52.396,52.414,52.3241,52.3511,568621.0
2019-09-06 09:30:00,58.44,58.47,58.23,58.38,281090.0,52.5038,52.5308,52.3151,52.4499,281090.0
2019-09-06 10:00:00,58.39,58.44,58.31,58.34,201479.0,52.4589,52.5038,52.387,52.414,201479.0
2019-09-06 10:30:00,58.35,58.41,58.27,58.4,201863.0,52.423,52.4769,52.3511,52.4679,201863.0
2019-09-06 11:00:00,58.41,58.47,58.38,58.45,147192.0,52.4769,52.5308,52.4499,52.5128,147192.0
2019-09-06 11:30:00,58.46,58.46,58.4,58.42,90147.0,52.5218,52.5218,52.4679,52.4858,90147.0
2019-09-06 12:00:00,58.42,58.42,58.38,58.41,119491.0,52.4858,52.4858,52.4499,52.4769,119491.0
2019-09-06 12:30:00,58.42,58.43,58.27,58.36,74434.0,52.4858,52.4948,52.3511,52.4319,74434.0
2019-09-06 13:00:00,58.36,58.39,58.31,58.33,32493.0,52.4319,52.4589,52.387,52.405,32493.0
2019-09-06 13:30:00,58.33,58.38,58.32,58.37,31346.0,52.405,52.4499,52.396,52.4409,31346.0
2019-09-06 14:00:00,58.36,58.36,58.32,58.33,76755.0,52.4319,52.4319,52.396,52.405,76755.0
2019-09-06 14:30:00,58.33,58.37,58.31,58.33,151633.0,52.405,52.4409,52.387,52.405,151633.0
2019-09-06 15:00:00,58.33,58.33,58.3,58.32,45431.0,52.405,52.405,52.378,52.396,45431.0
2019-09-06 15:30:00,58.33,58.36,58.28,58.32,302408.0,52.405,52.4319,52.3601,52.396,302408.0
2019-09-09 09:30:00,58.42,58.46,58.31,58.34,361555.0,52.4858,52.5218,52.387,52.414,361555.0
2019-09-09 10:00:00,58.35,58.52,58.35,58.48,401043.0,52.423,52.5757,52.423,52.5397,401043.0
2019-09-09 10:30:00,58.48,58.58,58.44,58.56,325624.0,52.5397,52.6296,52.5038,52.6116,325624.0
2019-09-09 11:00:00,58.55,58.65,58.52,58.65,373656.0,52.6026,52.6925,52.5757,52.6925,373656.0
2019-09-09 11:30:00,58.64,58.67,58.62,58.65,408840.0,52.6835,52.7104,52.6655,52.6925,408840.0
2019-09-09 12:00:00,58.65,58.66,58.45,58.47,289101.0,52.6925,52.7015,52.5128,52.5308,289101.0
2019-09-09 12:30:00,58.46,58.47,58.34,58.47,308689.0,52.5218,52.5308,52.414,52.5308,308689.0
2019-09-09 13:00:00,58.46,58.53,58.45,58.51,243725.0,52.5218,52.5847,52.5128,52.5667,243725.0
2019-09-09 13:30:00,58.51,58.55,58.45,58.55,245669.0,52.5667,52.6026,52.5128,52.6026,245669.0
2019-09-09 14:00:00,58.55,58.55,58.49,58.49,165123.0,52.6026,52.6026,52.5487,52.5487,165123.0
2019-09-09 14:30:00,58.49,58.56,58.47,58.54,145826.0,52.5487,52.6116,52.5308,52.5937,145826.0
2019-09-09 15:00:00,58.54,58.59,58.51,58.57,201471.0,52.5937,52.6386,52.5667,52.6206,201471.0
2019-09-09 15:30:00,58.57,58.65,58.53,58.61,348152.0,52.6206,52.6925,52.5847,52.6565,348152.0
2019-09-10 09:30:00,58.48,58.48,58.08,58.22,594645.0,52.5397,52.5397,52.1804,52.3062,594645.0
2019-09-10 10:00:00,58.21,58.28,58.1,58.28,252255.0,52.2972,52.3601,52.1983,52.3601,252255.0
2019-09-10 10:30:00,58.28,58.31,58.22,58.27,192999.0,52.3601,52.387,52.3062,52.3511,192999.0
2019-09-10 11:00:00,58.26,58.34,58.24,58.24,220192.0,52.3421,52.414,52.3241,52.3241,220192.0
2019-09-10 11:30:00,58.24,58.5,58.2,58.44,504239.0,52.3241,52.5577,52.2882,52.5038,504239.0
2019-09-10 12:00:00,58.44,58.55,58.34,58.53,256275.0,52.5038,52.6026,52.414,52.5847,256275.0
2019-09-10 12:30:00,58.52,58.53,58.43,58.44,136548.0,52.5757,52.5847,52.4948,52.5038,136548.0
2019-09-10 13:00:00,58.44,58.44,58.3,58.34,95725.0,52.5038,52.5038,52.378,52.414,95725.0
2019-09-10 13:30:00,58.34,58.4,58.31,58.31,89902.0,52.414,52.4679,52.387,52.387,89902.0
2019-09-10 14:00:00,58.3,58.31,58.22,58.23,74813.0,52.378,52.387,52.3062,52.3151,74813.0
2019-09-10 14:30:00,58.23,58.28,58.21,58.26,157017.0,52.3151,52.3601,52.2972,52.3421,157017.0
2019-09-10 15:00:00,58.27,58.3,58.2,58.22,96984.0,52.3511,52.378,52.2882,52.3062,96984.0
2019-09-10 15:30:00,58.23,58.35,58.21,58.35,442751.0,52.3151,52.423,52.2972,52.423,442751.0
2019-09-11 09:30:00,58.72,58.79,58.48,58.77,553471.0,52.7554,52.8183,52.5397,52.8003,553471.0
2019-09-11 10:00:00,58.78,58.94,58.77,58.92,730558.0,52.8093,52.953,52.8003,52.9351,730558.0
2019-09-11 10:30:00,58.92,59.02,58.88,59.02,601580.0,52.9351,53.0249,52.8991,53.0249,601580.0
2019-09-11 11:00:00,59.02,59.03,58.95,58.97,471429.0,53.0249,53.0339,52.962,52.98,471429.0
2019-09-11 11:30:00,58.97,59.02,58.94,59.02,485316.0,52.98,53.0249,52.953,53.0249,485316.0
2019-09-11 12:00:00,59.02,59.07,58.97,58.97,513503.0,53.0249,53.0698,52.98,52.98,513503.0
2019-09-11 12:30:00,58.97,59.02,58.97,58.99,447559.0,52.98,53.0249,52.98,52.9979,447559.0
2019-09-11 13:00:00,58.99,59.0,58.93,58.93,137024.0,52.9979,53.0069,52.944,52.944,137024.0
2019-09-11 13:30:00,58.93,58.98,58.89,58.91,93362.0,52.944,52.989,52.9081,52.9261,93362.0
2019-09-11 14:00:00,58.9,58.96,58.9,58.93,82360.0,52.9171,52.971,52.9171,52.944,82360.0
2019-09-11 14:30:00,58.93,58.94,58.83,58.85,158377.0,52.944,52.953,52.8542,52.8722,158377.0
2019-09-11 15:00:00,58.85,58.92,58.85,58.9,242194.0,52.8722,52.9351,52.8722,52.9171,242194.0
2019-09-11 15:30:00,58.9,58.96,58.84,58.95,409089.0,52.9171,52.971,52.8632,52.962,409089.0
2019-09-12 09:30:00,59.33,59.4,59.05,59.2,268608.0,53.3034,53.3663,53.0518,53.1866,268608.0
2019-09-12 10:00:00,59.19,59.83,59.16,59.76,1003653.0,53.1776,53.7526,53.1507,53.6897,1003653.0
2019-09-12 10:30:00,59.77,59.81,59.25,59.37,863378.0,53.6987,53.7347,53.2315,53.3393,863378.0
2019-09-12 11:00:00,59.36,59.48,59.24,59.44,224415.0,53.3304,53.4382,53.2226,53.4022,224415.0
2019-09-12 11:30:00,59.44,59.51,59.41,59.48,104000.0,53.4022,53.4651,53.3753,53.4382,104000.0
2019-09-12 12:00:00,59.48,59.5,59.41,59.45,106123.0,53.4382,53.4561,53.3753,53.4112,106123.0
2019-09-12 12:30:00,59.44,59.49,59.41,59.48,113887.0,53.4022,53.4472,53.3753,53.4382,113887.0
2019-09-12 13:00:00,59.48,59.57,59.39,59.46,146224.0,53.4382,53.519,53.3573,53.4202,146224.0
2019-09-12 13:30:00,59.46,59.5,59.43,59.45,81836.0,53.4202,53.4561,53.3933,53.4112,81836.0
2019-09-12 14:00:00,59.45,59.51,59.43,59.51,133493.0,53.4112,53.4651,53.3933,53.4651,133493.0
2019-09-12 14:30:00,59.51,59.56,59.49,59.53,67780.0,53.4651,53.51,53.4472,53.4831,67780.0
2019-09-12 15:00:00,59.53,59.53,59.48,59.5,118527.0,53.4831,53.4831,53.4382,53.4561,118527.0
2019-09-12 15:30:00,59.5,59.53,59.4,59.42,555665.0,53.4561,53.4831,53.3663,53.3843,555665.0
2019-09-13 09:30:00,59.78,59.83,59.71,59.81,260277.0,53.7077,53.7526,53.6448,53.7347,260277.0
2019-09-13 10:00:00,59.79,59.85,59.71,59.82,288091.0,53.7167,53.7706,53.6448,53.7436,288091.0
2019-09-13 10:30:00,59.83,59.9,59.76,59.9,129860.0,53.7526,53.8155,53.6897,53.8155,129860.0
2019-09-13 11:00:00,59.91,59.94,59.76,59.78,97501.0,53.8245,53.8514,53.6897,53.7077,97501.0
2019-09-13 11:30:00,59.78,59.82,59.76,59.78,149507.0,53.7077,53.7436,53.6897,53.7077,149507.0
2019-09-13 12:00:00,59.77,59.83,59.72,59.74,56631.0,53.6987,53.7526,53.6538,53.6718,56631.0
2019-09-13 12:30:00,59.73,59.8,59.73,59.76,137735.0,53.6628,53.7257,53.6628,53.6897,137735.0
2019-09-13 13:00:00,59.76,59.81,59.74,59.8,78467.0,53.6897,53.7347,53.6718,53.7257,78467.0
2019-09-13 13:30:00,59.8,59.81,59.71,59.74,52810.0,53.7257,53.7347,53.6448,53.6718,52810.0
2019-09-13 14:00:00,59.74,59.79,59.74,59.78,43064.0,53.6718,53.7167,53.6718,53.7077,43064.0
2019-09-13 14:30:00,59.79,59.84,59.79,59.8,580964.0,53.7167,53.7616,53.7167,53.7257,580964.0
2019-09-13 15:00:00,59.8,59.83,59.76,59.8,443840.0,53.7257,53.7526,53.6897,53.7257,443840.0
2019-09-13 15:30:00,59.8,59.86,59.79,59.83,403987.0,53.7257,53.7796,53.7167,53.7526,403987.0
2019-09-16 09:30:00,59.26,59.37,59.23,59.29,315137.0,53.2405,53.3393,53.2136,53.2675,315137.0
2019-09-16 10:00:00,59.28,59.37,59.23,59.27,192717.0,53.2585,53.3393,53.2136,53.2495,192717.0
2019-09-16 10:30:00,59.27,59.3,59.21,59.29,200266.0,53.2495,53.2765,53.1956,53.2675,200266.0
2019-09-16 11:00:00,59.29,59.34,59.27,59.33,170269.0,53.2675,53.3124,53.2495,53.3034,170269.0
2019-09-16 11:30:00,59.33,59.34,59.06,59.07,113462.0,53.3034,53.3124,53.0608,53.0698,113462.0
2019-09-16 12:00:00,59.07,59.14,59.06,59.09,75277.0,53.0698,53.1327,53.0608,53.0878,75277.0
2019-09-16 12:30:00,59.08,59.14,59.02,59.07,50966.0,53.0788,53.1327,53.0249,53.0698,50966.0
2019-09-16 13:00:00,59.06,59.09,58.99,59.02,79101.0,53.0608,53.0878,52.9979,53.0249,79101.0
2019-09-16 13:30:00,59.03,59.03,58.97,59.0,59122.0,53.0339,53.0339,52.98,53.0069,59122.0
2019-09-16 14:00:00,59.01,59.08,59.01,59.08,52806.0,53.0159,53.0788,53.0159,53.0788,52806.0
2019-09-16 14:30:00,59.08,59.08,59.04,59.07,63870.0,53.0788,53.0788,53.0429,53.0698,63870.0
2019-09-16 15:00:00,59.06,59.08,59.02,59.04,129798.0,53.0608,53.0788,53.0249,53.0429,129798.0
2019-09-16 15:30:00,59.03,59.19,59.03,59.19,403077.0,53.0339,53.1776,53.0339,53.1776,403077.0
2019-09-17 09:30:00,58.65,58.68,58.51,58.63,266486.0,52.6925,52.7194,52.5667,52.6745,266486.0
2019-09-17 10:00:00,58.63,58.77,58.62,58.71,274439.0,52.6745,52.8003,52.6655,52.7464,274439.0
2019-09-17 10:30:00,58.72,58.79,58.72,58.76,121867.0,52.7554,52.8183,52.7554,52.7913,121867.0
2019-09-17 11:00:00,58.76,58.97,58.75,58.96,329097.0,52.7913,52.98,52.7823,52.971,329097.0
2019-09-17 11:30:00,58.97,59.01,58.92,58.96,114677.0,52.98,53.0159,52.9351,52.971,114677.0
2019-09-17 12:00:00,58.97,59.01,58.85,58.9,123983.0,52.98,53.0159,52.8722,52.9171,123983.0
2019-09-17 12:30:00,58.91,58.91,58.84,58.89,100991.0,52.9261,52.9261,52.8632,52.9081,100991.0
2019-09-17 13:00:00,58.89,58.96,58.89,58.93,47588.0,52.9081,52.971,52.9081,52.944,47588.0
2019-09-17 13:30:00,58.93,59.02,58.9,58.98,142107.0,52.944,53.0249,52.9171,52.989,142107.0
2019-09-17 14:00:00,58.99,59.02,58.93,58.95,51693.0,52.9979,53.0249,52.944,52.962,51693.0
2019-09-17 14:30:00,58.96,59.0,58.94,58.99,63266.0,52.971,53.0069,52.953,52.9979,63266.0
2019-09-17 15:00:00,59.0,59.02,58.97,59.0,62200.0,53.0069,53.0249,52.98,53.0069,62200.0
2019-09-17 15:30:00,59.0,59.09,58.99,59.06,546026.0,53.0069,53.0878,52.9979,53.0608,546026.0
2019-09-18 09:30:00,58.93,58.94,58.83,58.83,154322.0,52.944,52.953,52.8542,52.8542,154322.0
2019-09-18 10:00:00,58.82,58.85,58.77,58.8,145364.0,52.8452,52.8722,52.8003,52.8272,145364.0
2019-09-18 10:30:00,58.81,58.84,58.76,58.79,163867.0,52.8362,52.8632,52.7913,52.8183,163867.0
2019-09-18 11:00:00,58.79,58.8,58.72,58.72,240068.0,52.8183,52.8272,52.7554,52.7554,240068.0
2019-09-18 11:30:00,58.73,58.77,58.69,58.77,25313.0,52.7644,52.8003,52.7284,52.8003,25313.0
2019-09-18 12:00:00,58.77,58.84,58.77,58.84,101613.0,52.8003,52.8632,52.8003,52.8632,101613.0
2019-09-18 12:30:00,58.84,58.85,58.76,58.78,72773.0,52.8632,52.8722,52.7913,52.8093,72773.0
2019-09-18 13:00:00,58.78,58.83,58.76,58.76,109246.0,52.8093,52.8542,52.7913,52.7913,109246.0
2019-09-18 13:30:00,58.76,58.86,58.75,58.82,78296.0,52.7913,52.8811,52.7823,52.8452,78296.0
2019-09-18 14:00:00,58.77,58.92,58.46,58.52,352711.0,52.8003,52.9351,52.5218,52.5757,352711.0
2019-09-18 14:30:00,58.5,58.61,58.33,58.51,355947.0,52.5577,52.6565,52.405,52.5667,355947.0
2019-09-18 15:00:00,58.51,58.63,58.45,58.57,227089.0,52.5667,52.6745,52.5128,52.6206,227089.0
2019-09-18 15:30:00,58.57,58.82,58.56,58.81,421202.0,52.6206,52.8452,52.6116,52.8362,421202.0
2019-09-19 09:30:00,58.73,58.94,58.67,58.84,182586.0,52.7644,52.953,52.7104,52.8632,182586.0
2019-09-19 10:00:00,58.84,58.97,58.83,58.88,128652.0,52.8632,52.98,52.8542,52.8991,128652.0
2019-09-19 10:30:00,58.89,59.0,58.88,58.96,273737.0,52.9081,53.0069,52.8991,52.971,273737.0
2019-09-19 11:00:00,58.95,58.97,58.86,58.87,235024.0,52.962,52.98,52.8811,52.8901,235024.0
2019-09-19 11:30:00,58.86,58.96,58.85,58.9,284629.0,52.8811,52.971,52.8722,52.9171,284629.0
2019-09-19 12:00:00,58.9,58.91,58.78,58.79,207430.0,52.9171,52.9261,52.8093,52.8183,207430.0
2019-09-19 12:30:00,58.79,58.9,58.78,58.88,132073.0,52.8183,52.9171,52.8093,52.8991,132073.0
2019-09-19 13:00:00,58.88,58.92,58.85,58.88,136918.0,52.8991,52.9351,52.8722,52.8991,136918.0
2019-09-19 13:30:00,58.87,58.88,58.71,58.8,177229.0,52.8901,52.8991,52.7464,52.8272,177229.0
2019-09-19 14:00:00,58.79,58.83,58.76,58.79,243513.0,52.8183,52.8542,52.7913,52.8183,243513.0
2019-09-19 14:30:00,58.79,58.79,58.69,58.7,181282.0,52.8183,52.8183,52.7284,52.7374,181282.0
2019-09-19 15:00:00,58.7,58.72,58.64,58.67,332078.0,52.7374,52.7554,52.6835,52.7104,332078.0
2019-09-19 15:30:00,58.66,58.66,58.46,58.53,952659.0,52.7015,52.7015,52.5218,52.5847,952659.0
2019-09-20 09:30:00,58.59,58.74,58.54,58.63,358148.0,52.6386,52.7733,52.5937,52.6745,358148.0
2019-09-20 10:00:00,58.64,58.71,58.6,58.63,191126.0,52.6835,52.7464,52.6476,52.6745,191126.0
2019-09-20 10:30:00,58.63,58.69,58.56,58.57,179403.0,52.6745,52.7284,52.6116,52.6206,179403.0
2019-09-20 11:00:00,58.56,58.64,58.55,58.58,160264.0,52.6116,52.6835,52.6026,52.6296,160264.0
2019-09-20 11:30:00,58.58,58.59,58.51,58.58,208690.0,52.6296,52.6386,52.5667,52.6296,208690.0
2019-09-20 12:00:00,58.58,58.6,58.52,58.54,119599.0,52.6296,52.6476,52.5757,52.5937,119599.0
2019-09-20 12:30:00,58.53,58.54,58.44,58.53,89112.0,52.5847,52.5937,52.5038,52.5847,89112.0
2019-09-20 13:00:00,58.53,58.54,57.94,58.15,690263.0,52.5847,52.5937,52.0546,52.2433,690263.0
2019-09-20 13:30:00,58.15,58.15,57.94,58.02,324647.0,52.2433,52.2433,52.0546,52.1265,324647.0
2019-09-20 14:00:00,58.04,58.19,58.04,58.16,211376.0,52.1444,52.2792,52.1444,52.2523,211376.0
2019-09-20 14:30:00,58.15,58.22,58.12,58.17,68434.0,52.2433,52.3062,52.2163,52.2612,68434.0
2019-09-20 15:00:00,58.17,58.2,58.11,58.14,204848.0,52.2612,52.2882,52.2073,52.2343,204848.0
2019-09-20 15:30:00,58.14,58.28,58.11,58.21,547990.0,52.2343,52.3601,52.2073,52.2972,547990.0
2019-09-23 09:30:00,57.83,57.91,57.73,57.78,289675.0,51.9558,52.0276,51.8659,51.9109,289675.0
2019-09-23 10:00:00,57.77,57.81,57.62,57.8,166525.0,51.9019,51.9378,51.7671,51.9288,166525.0
2019-09-23 10:30:00,57.81,57.85,57.73,57.76,85643.0,51.9378,51.9737,51.8659,51.8929,85643.0
2019-09-23 11:00:00,57.76,57.91,57.76,57.86,160070.0,51.8929,52.0276,51.8929,51.9827,160070.0
2019-09-23 11:30:00,57.86,57.89,57.81,57.83,69805.0,51.9827,52.0097,51.9378,51.9558,69805.0
2019-09-23 12:00:00,57.83,57.91,57.8,57.89,141015.0,51.9558,52.0276,51.9288,52.0097,141015.0
2019-09-23 12:30:00,57.88,57.89,57.78,57.81,47385.0,52.0007,52.0097,51.9109,51.9378,47385.0
2019-09-23 13:00:00,57.82,57.86,57.79,57.85,101993.0,51.9468,51.9827,51.9198,51.9737,101993.0
2019-09-23 13:30:00,57.85,57.9,57.83,57.87,101662.0,51.9737,52.0187,51.9558,51.9917,101662.0
2019-09-23 14:00:00,57.88,57.89,57.82,57.84,52965.0,52.0007,52.0097,51.9468,51.9648,52965.0
2019-09-23 14:30:00,57.87,57.9,57.87,57.88,58374.0,51.9917,52.0187,51.9917,52.0007,58374.0
2019-09-23 15:00:00,57.88,57.93,57.87,57.9,170928.0,52.0007,52.0456,51.9917,52.0187,170928.0
2019-09-23 15:30:00,57.9,57.93,57.84,57.88,299573.0,52.0187,52.0456,51.9648,52.0007,299573.0
2019-09-24 09:30:00,57.78,57.78,57.36,57.4,899634.0,51.9109,51.9109,51.5335,51.5695,899634.0
2019-09-24 10:00:00,57.4,57.42,57.21,57.28,761830.0,51.5695,51.5874,51.3988,51.4616,761830.0
2019-09-24 10:30:00,57.28,57.3,57.12,57.12,648357.0,51.4616,51.4796,51.3179,51.3179,648357.0
2019-09-24 11:00:00,57.12,57.13,57.03,57.09,583552.0,51.3179,51.3269,51.237,51.2909,583552.0
2019-09-24 11:30:00,57.09,57.1,56.98,57.07,345631.0,51.2909,51.2999,51.1921,51.273,345631.0
2019-09-24 12:00:00,57.06,57.09,56.81,56.91,177098.0,51.264,51.2909,51.0394,51.1292,177098.0
2019-09-24 12:30:00,56.91,56.95,56.81,56.85,195636.0,51.1292,51.1652,51.0394,51.0753,195636.0
2019-09-24 13:00:00,56.85,56.99,56.85,56.89,165440.0,51.0753,51.2011,51.0753,51.1113,165440.0
2019-09-24 13:30:00,56.88,56.96,56.88,56.89,119580.0,51.1023,51.1741,51.1023,51.1113,119580.0
2019-09-24 14:00:00,56.89,57.1,56.79,57.03,394542.0,51.1113,51.2999,51.0214,51.237,394542.0
2019-09-24 14:30:00,57.04,57.1,56.88,56.99,293478.0,51.246,51.2999,51.1023,51.2011,293478.0
2019-09-24 15:00:00,56.97,57.07,56.94,56.97,204701.0,51.1831,51.273,51.1562,51.1831,204701.0
2019-09-24 15:30:00,56.97,57.01,56.84,56.86,523445.0,51.1831,51.2191,51.0663,51.0843,523445.0
2019-09-25 09:30:00,56.68,56.81,56.54,56.58,397484.0,50.9226,51.0394,50.7968,50.8327,397484.0
2019-09-25 10:00:00,56.59,56.68,56.48,56.58,485598.0,50.8417,50.9226,50.7429,50.8327,485598.0
2019-09-25 10:30:00,56.58,56.96,56.57,56.89,307610.0,50.8327,51.1741,50.8238,51.1113,307610.0
2019-09-25 11:00:00,56.89,56.99,56.88,56.93,97730.0,51.1113,51.2011,51.1023,51.1472,97730.0
2019-09-25 11:30:00,56.93,57.02,56.9,56.95,142249.0,51.1472,51.2281,51.1202,51.1652,142249.0
2019-09-25 12:00:00,56.96,57.0,56.93,57.0,71307.0,51.1741,51.2101,51.1472,51.2101,71307.0
2019-09-25 12:30:00,57.0,57.02,56.95,56.95,121164.0,51.2101,51.2281,51.1652,51.1652,121164.0
2019-09-25 13:00:00,56.96,57.0,56.93,56.99,80482.0,51.1741,51.2101,51.1472,51.2011,80482.0
2019-09-25 13:30:00,56.99,57.08,56.98,57.06,79874.0,51.2011,51.282,51.1921,51.264,79874.0
2019-09-25 14:00:00,57.07,57.14,57.07,57.13,106932.0,51.273,51.3359,51.273,51.3269,106932.0
2019-09-25 14:30:00,57.12,57.16,57.1,57.15,111696.0,51.3179,51.3538,51.2999,51.3448,111696.0
2019-09-25 15:00:00,57.15,57.2,57.14,57.18,102704.0,51.3448,51.3898,51.3359,51.3718,102704.0
2019-09-25 15:30:00,57.17,57.24,57.14,57.14,381406.0,51.3628,51.4257,51.3359,51.3359,381406.0
2019-09-26 09:30:00,56.97,57.12,56.88,56.97,370522.0,51.1831,51.3179,51.1023,51.1831,370522.0
2019-09-26 10:00:00,56.97,57.05,56.79,56.87,406454.0,51.1831,51.255,51.0214,51.0933,406454.0
2019-09-26 10:30:00,56.87,56.96,56.76,56.8,355405.0,51.0933,51.1741,50.9945,51.0304,355405.0
2019-09-26 11:00:00,56.79,56.8,56.67,56.73,172555.0,51.0214,51.0304,50.9136,50.9675,172555.0
2019-09-26 11:30:00,56.73,56.82,56.69,56.76,435852.0,50.9675,51.0484,50.9316,50.9945,435852.0
2019-09-26 12:00:00,56.76,56.84,56.72,56.82,109065.0,50.9945,51.0663,50.9585,51.0484,109065.0
2019-09-26 12:30:00,56.8,56.81,56.73,56.75,134698.0,51.0304,51.0394,50.9675,50.9855,134698.0
2019-09-26 13:00:00,56.76,56.8,56.74,56.76,28663.0,50.9945,51.0304,50.9765,50.9945,28663.0
2019-09-26 13:30:00,56.76,56.84,56.74,56.83,32048.0,50.9945,51.0663,50.9765,51.0574,32048.0
2019-09-26 14:00:00,56.84,56.93,56.83,56.84,108838.0,51.0663,51.1472,51.0574,51.0663,108838.0
2019-09-26 14:30:00,56.84,56.88,56.79,56.8,29133.0,51.0663,51.1023,51.0214,51.0304,29133.0
2019-09-26 15:00:00,56.81,56.9,56.77,56.85,205535.0,51.0394,51.1202,51.0034,51.0753,205535.0
2019-09-26 15:30:00,56.85,56.87,56.76,56.8,606270.0,51.0753,51.0933,50.9945,51.0304,606270.0
2019-09-27 09:30:00,56.87,57.02,56.77,56.83,155895.0,51.0933,51.2281,51.0034,51.0574,155895.0
2019-09-27 10:00:00,56.83,56.87,56.74,56.86,131699.0,51.0574,51.0933,50.9765,51.0843,131699.0
2019-09-27 10:30:00,56.86,56.98,56.82,56.98,80199.0,51.0843,51.1921,51.0484,51.1921,80199.0
2019-09-27 11:00:00,56.98,57.04,56.95,57.04,259523.0,51.1921,51.246,51.1652,51.246,259523.0
2019-09-27 11:30:00,57.03,57.04,55.73,56.09,1929843.0,51.237,51.246,50.0691,50.3925,1929843.0
2019-09-27 12:00:00,56.09,56.14,55.78,55.78,435221.0,50.3925,50.4374,50.114,50.114,435221.0
2019-09-27 12:30:00,55.78,55.84,55.49,55.5,389865.0,50.114,50.1679,49.8535,49.8624,389865.0
2019-09-27 13:00:00,55.5,55.61,55.45,55.51,265839.0,49.8624,49.9613,49.8175,49.8714,265839.0
2019-09-27 13:30:00,55.51,55.51,55.33,55.45,268762.0,49.8714,49.8714,49.7097,49.8175,268762.0
2019-09-27 14:00:00,55.45,55.45,55.3,55.33,295812.0,49.8175,49.8175,49.6828,49.7097,295812.0
2019-09-27 14:30:00,55.32,55.36,55.19,55.25,167956.0,49.7007,49.7367,49.5839,49.6378,167956.0
2019-09-27 15:00:00,55.25,55.44,55.24,55.37,221643.0,49.6378,49.8085,49.6289,49.7457,221643.0
2019-09-27 15:30:00,55.37,55.58,55.36,55.55,563585.0,49.7457,49.9343,49.7367,49.9074,563585.0
2019-09-30 09:30:00,56.3,56.39,56.17,56.34,545762.0,50.5812,50.662,50.4644,50.6171,545762.0
2019-09-30 10:00:00,56.34,56.51,56.33,56.4,450409.0,50.6171,50.7699,50.6081,50.671,450409.0
2019-09-30 10:30:00,56.4,56.45,56.33,56.34,226429.0,50.671,50.716,50.6081,50.6171,226429.0
2019-09-30 11:00:00,56.35,56.37,56.26,56.36,156359.0,50.6261,50.6441,50.5453,50.6351,156359.0
2019-09-30 11:30:00,56.36,56.4,56.27,56.39,206847.0,50.6351,50.671,50.5542,50.662,206847.0
2019-09-30 12:00:00,56.39,56.45,56.36,56.4,146633.0,50.662,50.716,50.6351,50.671,146633.0
2019-09-30 12:30:00,56.4,56.42,56.37,56.41,147233.0,50.671,50.689,50.6441,50.68,147233.0
2019-09-30 13:00:00,56.41,56.42,56.35,56.36,58888.0,50.68,50.689,50.6261,50.6351,58888.0
2019-09-30 13:30:00,56.36,56.38,56.32,56.32,79217.0,50.6351,50.6531,50.5992,50.5992,79217.0
2019-09-30 14:00:00,56.33,56.33,56.26,56.27,89717.0,50.6081,50.6081,50.5453,50.5542,89717.0
2019-09-30 14:30:00,56.27,56.29,56.18,56.19,79455.0,50.5542,50.5722,50.4734,50.4824,79455.0
2019-09-30 15:00:00,56.19,56.19,56.11,56.11,253895.0,50.4824,50.4824,50.4105,50.4105,253895.0
2019-09-30 15:30:00,56.11,56.11,56.0,56.04,546226.0,50.4105,50.4105,50.3117,50.3476,546226.0
2019-10-01 09:30:00,56.25,56.25,55.88,56.03,368933.0,50.5363,50.5363,50.2039,50.3386,368933.0
2019-10-01 10:00:00,56.02,56.06,55.71,55.89,462488.0,50.3296,50.3656,50.0511,50.2128,462488.0
2019-10-01 10:30:00,55.86,55.88,55.56,55.57,199813.0,50.1859,50.2039,49.9164,49.9253,199813.0
2019-10-01 11:00:00,55.57,55.77,55.51,55.77,367689.0,49.9253,50.105,49.8714,50.105,367689.0
2019-10-01 11:30:00,55.77,55.79,55.65,55.73,169566.0,50.105,50.123,49.9972,50.0691,169566.0
2019-10-01 12:00:00,55.71,55.78,55.6,55.73,123799.0,50.0511,50.114,49.9523,50.0691,123799.0
2019-10-01 12:30:00,55.75,55.84,55.72,55.79,33770.0,50.0871,50.1679,50.0601,50.123,33770.0
2019-10-01 13:00:00,55.79,55.79,55.69,55.73,75794.0,50.123,50.123,50.0332,50.0691,75794.0
2019-10-01 13:30:00,55.73,55.78,55.7,55.73,129808.0,50.0691,50.114,50.0421,50.0691,129808.0
2019-10-01 14:00:00,55.74,55.79,55.7,55.74,81076.0,50.0781,50.123,50.0421,50.0781,81076.0
2019-10-01 14:30:00,55.74,55.84,55.74,55.81,30467.0,50.0781,50.1679,50.0781,50.141,30467.0
2019-10-01 15:00:00,55.82,55.84,55.74,55.78,107260.0,50.1499,50.1679,50.0781,50.114,107260.0
2019-10-01 15:30:00,55.77,55.77,55.65,55.76,522024.0,50.105,50.105,49.9972,50.096,522024.0
2019-10-02 09:30:00,55.57,55.6,55.38,55.56,344367.0,49.9253,49.9523,49.7546,49.9164,344367.0
2019-10-02 10:00:00,55.56,55.78,55.5,55.62,254025.0,49.9164,50.114,49.8624,49.9703,254025.0
2019-10-02 10:30:00,55.59,55.61,55.44,55.58,357419.0,49.9433,49.9613,49.8085,49.9343,357419.0
2019-10-02 11:00:00,55.57,55.72,55.55,55.67,208897.0,49.9253,50.0601,49.9074,50.0152,208897.0
2019-10-02 11:30:00,55.67,55.69,55.53,55.64,181938.0,50.0152,50.0332,49.8894,49.9882,181938.0
2019-10-02 12:00:00,55.63,55.64,55.56,55.61,49894.0,49.9792,49.9882,49.9164,49.9613,49894.0
2019-10-02 12:30:00,55.61,55.63,55.48,55.53,101304.0,49.9613,49.9792,49.8445,49.8894,101304.0
2019-10-02 13:00:00,55.53,55.67,55.5,55.66,106132.0,49.8894,50.0152,49.8624,50.0062,106132.0
2019-10-02 13:30:00,55.66,55.66,55.55,55.59,71542.0,50.0062,50.0062,49.9074,49.9433,71542.0
2019-10-02 14:00:00,55.58,55.7,55.54,55.68,113060.0,49.9343,50.0421,49.8984,50.0242,113060.0
2019-10-02 14:30:00,55.68,55.74,55.63,55.74,146608.0,50.0242,50.0781,49.9792,50.0781,146608.0
2019-10-02 15:00:00,55.74,55.81,55.69,55.77,424283.0,50.0781,50.141,50.0332,50.105,424283.0
2019-10-02 15:30:00,55.76,55.82,55.71,55.76,724017.0,50.096,50.1499,50.0511,50.096,724017.0
2019-10-03 09:30:00,56.14,56.35,56.14,56.22,243989.0,50.4374,50.6261,50.4374,50.5093,243989.0
2019-10-03 10:00:00,56.2,56.31,55.93,56.19,516346.0,50.4913,50.5902,50.2488,50.4824,516346.0
2019-10-03 10:30:00,56.18,56.28,56.09,56.27,196167.0,50.4734,50.5632,50.3925,50.5542,196167.0
2019-10-03 11:00:00,56.26,56.55,56.21,56.46,310009.0,50.5453,50.8058,50.5003,50.7249,310009.0
2019-10-03 11:30:00,56.44,56.49,56.39,56.41,49193.0,50.707,50.7519,50.662,50.68,49193.0
2019-10-03 12:00:00,56.42,56.61,56.42,56.59,162534.0,50.689,50.8597,50.689,50.8417,162534.0
2019-10-03 12:30:00,56.59,56.65,56.57,56.65,81729.0,50.8417,50.8956,50.8238,50.8956,81729.0
2019-10-03 13:00:00,56.65,56.67,56.57,56.63,81760.0,50.8956,50.9136,50.8238,50.8777,81760.0
2019-10-03 13:30:00,56.64,56.69,56.6,56.61,120711.0,50.8867,50.9316,50.8507,50.8597,120711.0
2019-10-03 14:00:00,56.61,56.68,56.57,56.65,33481.0,50.8597,50.9226,50.8238,50.8956,33481.0
2019-10-03 14:30:00,56.65,56.68,56.6,56.63,106165.0,50.8956,50.9226,50.8507,50.8777,106165.0
2019-10-03 15:00:00,56.63,56.63,56.54,56.61,87095.0,50.8777,50.8777,50.7968,50.8597,87095.0
2019-10-03 15:30:00,56.61,56.71,56.56,56.71,444390.0,50.8597,50.9495,50.8148,50.9495,444390.0
2019-10-04 09:30:00,56.41,56.51,56.23,56.41,216556.0,50.68,50.7699,50.5183,50.68,216556.0
2019-10-04 10:00:00,56.42,56.47,56.36,56.38,186693.0,50.689,50.7339,50.6351,50.6531,186693.0
2019-10-04 10:30:00,56.37,56.39,56.14,56.26,195553.0,50.6441,50.662,50.4374,50.5453,195553.0
2019-10-04 11:00:00,56.25,56.46,56.2,56.41,262928.0,50.5363,50.7249,50.4913,50.68,262928.0
2019-10-04 11:30:00,56.41,56.49,56.4,56.44,74568.0,50.68,50.7519,50.671,50.707,74568.0
2019-10-04 12:00:00,56.44,56.5,56.41,56.48,140047.0,50.707,50.7609,50.68,50.7429,140047.0
2019-10-04 12:30:00,56.48,56.53,56.43,56.45,127562.0,50.7429,50.7878,50.698,50.716,127562.0
2019-10-04 13:00:00,56.46,56.54,56.42,56.54,70334.0,50.7249,50.7968,50.689,50.7968,70334.0
2019-10-04 13:30:00,56.54,56.63,56.53,56.6,147166.0,50.7968,50.8777,50.7878,50.8507,147166.0
2019-10-04 14:00:00,56.61,56.68,56.57,56.65,83956.0,50.8597,50.9226,50.8238,50.8956,83956.0
2019-10-04 14:30:00,56.65,56.7,56.64,56.69,49603.0,50.8956,50.9406,50.8867,50.9316,49603.0
2019-10-04 15:00:00,56.69,56.71,56.66,56.68,54131.0,50.9316,50.9495,50.9046,50.9226,54131.0
2019-10-04 15:30:00,56.68,56.77,56.67,56.69,348431.0,50.9226,51.0034,50.9136,50.9316,348431.0
2019-10-07 09:30:00,56.3,56.43,56.26,56.27,292104.0,50.5812,50.698,50.5453,50.5542,292104.0
2019-10-07 10:00:00,56.29,56.36,56.23,56.31,272195.0,50.5722,50.6351,50.5183,50.5902,272195.0
2019-10-07 10:30:00,56.3,56.69,56.29,56.68,377375.0,50.5812,50.9316,50.5722,50.9226,377375.0
2019-10-07 11:00:00,56.68,56.69,56.34,56.34,303416.0,50.9226,50.9316,50.6171,50.6171,303416.0
2019-10-07 11:30:00,56.35,56.42,56.28,56.37,244170.0,50.6261,50.689,50.5632,50.6441,244170.0
2019-10-07 12:00:00,56.36,56.39,56.28,56.3,124850.0,50.6351,50.662,50.5632,50.5812,124850.0
2019-10-07 12:30:00,56.3,56.31,56.22,56.23,119712.0,50.5812,50.5902,50.5093,50.5183,119712.0
2019-10-07 13:00:00,56.23,56.28,56.19,56.24,158954.0,50.5183,50.5632,50.4824,50.5273,158954.0
2019-10-07 13:30:00,56.23,56.63,56.23,56.56,857711.0,50.5183,50.8777,50.5183,50.8148,857711.0
2019-10-07 14:00:00,56.56,56.56,56.26,56.29,410314.0,50.8148,50.8148,50.5453,50.5722,410314.0
2019-10-07 14:30:00,56.29,56.32,56.16,56.32,141033.0,50.5722,50.5992,50.4554,50.5992,141033.0
2019-10-07 15:00:00,56.32,56.37,56.25,56.33,233376.0,50.5992,50.6441,50.5363,50.6081,233376.0
2019-10-07 15:30:00,56.34,56.34,56.24,56.25,377191.0,50.6171,50.6171,50.5273,50.5363,377191.0
2019-10-08 09:30:00,55.8,55.94,55.74,55.78,761996.0,50.132,50.2578,50.0781,50.114,761996.0
2019-10-08 10:00:00,55.77,55.8,55.65,55.75,246565.0,50.105,50.132,49.9972,50.0871,246565.0
2019-10-08 10:30:00,55.76,55.85,55.65,55.79,334602.0,50.096,50.1769,49.9972,50.123,334602.0
2019-10-08 11:00:00,55.79,55.81,55.65,55.66,322933.0,50.123,50.141,49.9972,50.0062,322933.0
2019-10-08 11:30:00,55.66,55.67,55.55,55.65,352917.0,50.0062,50.0152,49.9074,49.9972,352917.0
2019-10-08 12:00:00,55.66,55.72,55.62,55.71,457552.0,50.0062,50.0601,49.9703,50.0511,457552.0
2019-10-08 12:30:00,55.7,55.9,55.67,55.71,125030.0,50.0421,50.2218,50.0152,50.0511,125030.0
2019-10-08 13:00:00,55.71,55.75,55.69,55.73,82738.0,50.0511,50.0871,50.0332,50.0691,82738.0
2019-10-08 13:30:00,55.72,55.78,55.7,55.72,94066.0,50.0601,50.114,50.0421,50.0601,94066.0
2019-10-08 14:00:00,55.72,55.74,55.68,55.7,76068.0,50.0601,50.0781,50.0242,50.0421,76068.0
2019-10-08 14:30:00,55.71,55.92,55.53,55.75,662345.0,50.0511,50.2398,49.8894,50.0871,662345.0
2019-10-08 15:00:00,55.75,55.88,55.57,55.64,379129.0,50.0871,50.2039,49.9253,49.9882,379129.0
2019-10-08 15:30:00,55.63,55.66,55.34,55.4,1647805.0,49.9792,50.0062,49.7187,49.7726,1647805.0
2019-10-09 09:30:00,56.19,56.19,55.93,56.01,265214.0,50.4824,50.4824,50.2488,50.3206,265214.0
2019-10-09 10:00:00,56.0,56.17,55.99,56.15,254608.0,50.3117,50.4644,50.3027,50.4464,254608.0
2019-10-09 10:30:00,56.15,56.16,56.1,56.16,88000.0,50.4464,50.4554,50.4015,50.4554,88000.0
2019-10-09 11:00:00,56.16,56.18,56.1,56.1,145628.0,50.4554,50.4734,50.4015,50.4015,145628.0
2019-10-09 11:30:00,56.12,56.22,56.11,56.18,93609.0,50.4195,50.5093,50.4105,50.4734,93609.0
2019-10-09 12:00:00,56.18,56.26,56.17,56.21,1238951.0,50.4734,50.5453,50.4644,50.5003,1238951.0
2019-10-09 12:30:00,56.21,56.26,56.2,56.26,79271.0,50.5003,50.5453,50.4913,50.5453,79271.0
2019-10-09 13:00:00,56.27,56.36,56.18,56.22,208534.0,50.5542,50.6351,50.4734,50.5093,208534.0
2019-10-09 13:30:00,56.23,56.3,56.21,56.29,79814.0,50.5183,50.5812,50.5003,50.5722,79814.0
2019-10-09 14:00:00,56.29,56.33,56.24,56.31,190862.0,50.5722,50.6081,50.5273,50.5902,190862.0
2019-10-09 14:30:00,56.31,56.37,56.3,56.36,149717.0,50.5902,50.6441,50.5812,50.6351,149717.0
2019-10-09 15:00:00,56.35,56.38,56.28,56.35,520337.0,50.6261,50.6531,50.5632,50.6261,520337.0
2019-10-09 15:30:00,56.35,56.37,56.09,56.1,600289.0,50.6261,50.6441,50.3925,50.4015,600289.0
2019-10-10 09:30:00,56.45,57.01,56.45,57.01,540721.0,50.716,51.2191,50.716,51.2191,540721.0
2019-10-10 10:00:00,57.01,57.09,56.93,56.99,346867.0,51.2191,51.2909,51.1472,51.2011,346867.0
2019-10-10 10:30:00,57.0,57.08,56.92,57.07,236568.0,51.2101,51.282,51.1382,51.273,236568.0
2019-10-10 11:00:00,57.07,57.12,56.99,57.05,237785.0,51.273,51.3179,51.2011,51.255,237785.0
2019-10-10 11:30:00,57.05,57.14,57.02,57.06,182023.0,51.255,51.3359,51.2281,51.264,182023.0
2019-10-10 12:00:00,57.06,57.08,56.88,56.89,198951.0,51.264,51.282,51.1023,51.1113,198951.0
2019-10-10 12:30:00,56.88,56.89,56.79,56.88,114149.0,51.1023,51.1113,51.0214,51.1023,114149.0
2019-10-10 13:00:00,56.87,56.94,56.82,56.91,81787.0,51.0933,51.1562,51.0484,51.1292,81787.0
2019-10-10 13:30:00,56.91,56.97,56.82,56.92,60557.0,51.1292,51.1831,51.0484,51.1382,60557.0
2019-10-10 14:00:00,56.93,56.93,56.53,56.79,572087.0,51.1472,51.1472,50.7878,51.0214,572087.0
2019-10-10 14:30:00,56.79,56.84,56.74,56.83,96719.0,51.0214,51.0663,50.9765,51.0574,96719.0
2019-10-10 15:00:00,56.83,56.92,56.81,56.89,138536.0,51.0574,51.1382,51.0394,51.1113,138536.0
2019-10-10 15:30:00,56.89,56.95,56.84,56.89,246108.0,51.1113,51.1652,51.0663,51.1113,246108.0
2019-10-11 09:30:00,57.96,58.31,57.93,58.24,657672.0,52.0726,52.387,52.0456,52.3241,657672.0
2019-10-11 10:00:00,58.24,58.33,58.18,58.33,358673.0,52.3241,52.405,52.2702,52.405,358673.0
2019-10-11 10:30:00,58.33,58.4,58.26,58.3,377379.0,52.405,52.4679,52.3421,52.378,377379.0
2019-10-11 11:00:00,58.3,58.49,58.3,58.48,297768.0,52.378,52.5487,52.378,52.5397,297768.0
2019-10-11 11:30:00,58.48,58.58,58.17,58.17,719638.0,52.5397,52.6296,52.2612,52.2612,719638.0
2019-10-11 12:00:00,58.16,58.24,58.11,58.2,308300.0,52.2523,52.3241,52.2073,52.2882,308300.0
2019-10-11 12:30:00,58.21,58.21,57.87,58.2,668365.0,52.2972,52.2972,51.9917,52.2882,668365.0
2019-10-11 13:00:00,58.21,58.37,58.14,58.21,686222.0,52.2972,52.4409,52.2343,52.2972,686222.0
2019-10-11 13:30:00,58.22,58.28,58.16,58.25,188151.0,52.3062,52.3601,52.2523,52.3331,188151.0
2019-10-11 14:00:00,58.26,58.26,58.1,58.21,125878.0,52.3421,52.3421,52.1983,52.2972,125878.0
2019-10-11 14:30:00,58.22,58.35,58.2,58.35,140011.0,52.3062,52.423,52.2882,52.423,140011.0
2019-10-11 15:00:00,58.34,58.36,58.3,58.32,209472.0,52.414,52.4319,52.378,52.396,209472.0
2019-10-11 15:30:00,58.33,58.49,57.99,57.99,1052141.0,52.405,52.5487,52.0995,52.0995,1052141.0
2019-10-14 09:30:00,58.11,58.18,57.94,58.1,214173.0,52.2073,52.2702,52.0546,52.1983,214173.0
2019-10-14 10:00:00,58.1,58.16,57.98,58.0,63718.0,52.1983,52.2523,52.0905,52.1085,63718.0
2019-10-14 10:30:00,58.01,58.09,58.0,58.04,88075.0,52.1175,52.1894,52.1085,52.1444,88075.0
2019-10-14 11:00:00,58.04,58.06,57.96,57.99,45837.0,52.1444,52.1624,52.0726,52.0995,45837.0
2019-10-14 11:30:00,57.98,58.05,57.98,58.02,24308.0,52.0905,52.1534,52.0905,52.1265,24308.0
2019-10-14 12:00:00,58.02,58.02,57.92,57.95,54565.0,52.1265,52.1265,52.0366,52.0636,54565.0
2019-10-14 12:30:00,57.95,57.97,57.92,57.96,21648.0,52.0636,52.0816,52.0366,52.0726,21648.0
2019-10-14 13:00:00,57.97,58.0,57.96,58.0,30089.0,52.0816,52.1085,52.0726,52.1085,30089.0
2019-10-14 13:30:00,57.99,58.04,57.96,58.01,56463.0,52.0995,52.1444,52.0726,52.1175,56463.0
2019-10-14 14:00:00,58.01,58.02,57.98,57.99,35601.0,52.1175,52.1265,52.0905,52.0995,35601.0
2019-10-14 14:30:00,57.99,57.99,57.93,57.94,90789.0,52.0995,52.0995,52.0456,52.0546,90789.0
2019-10-14 15:00:00,57.94,57.94,57.91,57.92,30479.0,52.0546,52.0546,52.0276,52.0366,30479.0
2019-10-14 15:30:00,57.91,57.92,57.79,57.79,401720.0,52.0276,52.0366,51.9198,51.9198,401720.0
2019-10-15 09:30:00,58.1,58.21,58.04,58.18,104590.0,52.1983,52.2972,52.1444,52.2702,104590.0
2019-10-15 10:00:00,58.18,58.37,58.14,58.34,254027.0,52.2702,52.4409,52.2343,52.414,254027.0
2019-10-15 10:30:00,58.34,58.66,58.34,58.63,257924.0,52.414,52.7015,52.414,52.6745,257924.0
2019-10-15 11:00:00,58.63,58.68,58.48,58.51,388063.0,52.6745,52.7194,52.5397,52.5667,388063.0
2019-10-15 11:30:00,58.5,58.55,58.47,58.54,114533.0,52.5577,52.6026,52.5308,52.5937,114533.0
2019-10-15 12:00:00,58.54,58.56,58.46,58.46,99189.0,52.5937,52.6116,52.5218,52.5218,99189.0
2019-10-15 12:30:00,58.47,58.52,58.46,58.52,146431.0,52.5308,52.5757,52.5218,52.5757,146431.0
2019-10-15 13:00:00,58.52,58.55,58.46,58.47,86216.0,52.5757,52.6026,52.5218,52.5308,86216.0
2019-10-15 13:30:00,58.48,58.5,58.46,58.48,107186.0,52.5397,52.5577,52.5218,52.5397,107186.0
2019-10-15 14:00:00,58.48,58.52,58.46,58.51,54481.0,52.5397,52.5757,52.5218,52.5667,54481.0
2019-10-15 14:30:00,58.5,58.51,58.47,58.48,87914.0,52.5577,52.5667,52.5308,52.5397,87914.0
2019-10-15 15:00:00,58.48,58.52,58.42,58.51,151930.0,52.5397,52.5757,52.4858,52.5667,151930.0
2019-10-15 15:30:00,58.51,58.52,58.47,58.5,396255.0,52.5667,52.5757,52.5308,52.5577,396255.0
2019-10-16 09:30:00,58.4,58.49,58.38,58.4,213175.0,52.4679,52.5487,52.4499,52.4679,213175.0
2019-10-16 10:00:00,58.4,58.52,58.28,58.52,93951.0,52.4679,52.5757,52.3601,52.5757,93951.0
2019-10-16 10:30:00,58.51,58.62,58.48,58.62,96771.0,52.5667,52.6655,52.5397,52.6655,96771.0
2019-10-16 11:00:00,58.62,58.66,58.56,58.57,129888.0,52.6655,52.7015,52.6116,52.6206,129888.0
2019-10-16 11:30:00,58.58,58.67,58.55,58.63,97560.0,52.6296,52.7104,52.6026,52.6745,97560.0
2019-10-16 12:00:00,58.63,58.67,58.62,58.63,37709.0,52.6745,52.7104,52.6655,52.6745,37709.0
2019-10-16 12:30:00,58.64,58.64,58.54,58.55,72243.0,52.6835,52.6835,52.5937,52.6026,72243.0
2019-10-16 13:00:00,58.56,58.57,58.48,58.48,40211.0,52.6116,52.6206,52.5397,52.5397,40211.0
2019-10-16 13:30:00,58.48,58.55,58.45,58.51,135074.0,52.5397,52.6026,52.5128,52.5667,135074.0
2019-10-16 14:00:00,58.52,58.56,58.5,58.54,222040.0,52.5757,52.6116,52.5577,52.5937,222040.0
2019-10-16 14:30:00,58.54,58.61,58.54,58.58,106879.0,52.5937,52.6565,52.5937,52.6296,106879.0
2019-10-16 15:00:00,58.57,58.62,58.56,58.62,130729.0,52.6206,52.6655,52.6116,52.6655,130729.0
2019-10-16 15:30:00,58.62,58.68,58.61,58.61,334314.0,52.6655,52.7194,52.6565,52.6565,334314.0
2019-10-17 09:30:00,58.97,58.97,58.7,58.79,343278.0,52.98,52.98,52.7374,52.8183,343278.0
2019-10-17 10:00:00,58.79,58.85,58.73,58.8,510260.0,52.8183,52.8722,52.7644,52.8272,510260.0
2019-10-17 10:30:00,58.8,58.81,58.63,58.75,302176.0,52.8272,52.8362,52.6745,52.7823,302176.0
2019-10-17 11:00:00,58.75,58.83,58.63,58.8,214695.0,52.7823,52.8542,52.6745,52.8272,214695.0
2019-10-17 11:30:00,58.8,58.8,58.71,58.75,313662.0,52.8272,52.8272,52.7464,52.7823,313662.0
2019-10-17 12:00:00,58.75,58.75,58.68,58.69,44498.0,52.7823,52.7823,52.7194,52.7284,44498.0
2019-10-17 12:30:00,58.7,58.75,58.69,58.74,20174.0,52.7374,52.7823,52.7284,52.7733,20174.0
2019-10-17 13:00:00,58.74,58.77,58.7,58.75,80846.0,52.7733,52.8003,52.7374,52.7823,80846.0
2019-10-17 13:30:00,58.75,58.81,58.74,58.75,152321.0,52.7823,52.8362,52.7733,52.7823,152321.0
2019-10-17 14:00:00,58.75,58.75,58.7,58.75,53412.0,52.7823,52.7823,52.7374,52.7823,53412.0
2019-10-17 14:30:00,58.74,58.77,58.71,58.76,109629.0,52.7733,52.8003,52.7464,52.7913,109629.0
2019-10-17 15:00:00,58.76,58.77,58.72,58.72,128359.0,52.7913,52.8003,52.7554,52.7554,128359.0
2019-10-17 15:30:00,58.73,58.75,58.66,58.73,324978.0,52.7644,52.7823,52.7015,52.7644,324978.0
2019-10-18 09:30:00,58.59,58.6,58.37,58.38,440548.0,52.6386,52.6476,52.4409,52.4499,440548.0
2019-10-18 10:00:00,58.39,58.4,58.21,58.25,232714.0,52.4589,52.4679,52.2972,52.3331,232714.0
2019-10-18 10:30:00,58.26,58.26,58.14,58.26,469230.0,52.3421,52.3421,52.2343,52.3421,469230.0
2019-10-18 11:00:00,58.26,58.27,58.17,58.21,372173.0,52.3421,52.3511,52.2612,52.2972,372173.0
2019-10-18 11:30:00,58.21,58.23,57.97,57.98,310557.0,52.2972,52.3151,52.0816,52.0905,310557.0
2019-10-18 12:00:00,57.96,58.03,57.76,57.8,248589.0,52.0726,52.1355,51.8929,51.9288,248589.0
2019-10-18 12:30:00,57.78,58.02,57.76,58.0,617073.0,51.9109,52.1265,51.8929,52.1085,617073.0
2019-10-18 13:00:00,58.0,58.06,57.99,57.99,177890.0,52.1085,52.1624,52.0995,52.0995,177890.0
2019-10-18 13:30:00,58.0,58.05,57.96,58.04,302177.0,52.1085,52.1534,52.0726,52.1444,302177.0
2019-10-18 14:00:00,58.05,58.05,57.94,57.98,91184.0,52.1534,52.1534,52.0546,52.0905,91184.0
2019-10-18 14:30:00,57.97,57.97,57.9,57.91,63735.0,52.0816,52.0816,52.0187,52.0276,63735.0
2019-10-18 15:00:00,57.92,57.95,57.87,57.88,207901.0,52.0366,52.0636,51.9917,52.0007,207901.0
2019-10-18 15:30:00,57.89,57.9,57.75,57.76,527671.0,52.0097,52.0187,51.8839,51.8929,527671.0
2019-10-21 09:30:00,58.19,58.34,58.08,58.3,219159.0,52.2792,52.414,52.1804,52.378,219159.0
2019-10-21 10:00:00,58.3,58.34,58.18,58.25,416331.0,52.378,52.414,52.2702,52.3331,416331.0
2019-10-21 10:30:00,58.26,58.26,58.15,58.21,190727.0,52.3421,52.3421,52.2433,52.2972,190727.0
2019-10-21 11:00:00,58.21,58.27,58.16,58.17,199318.0,52.2972,52.3511,52.2523,52.2612,199318.0
2019-10-21 11:30:00,58.17,58.2,58.1,58.17,106803.0,52.2612,52.2882,52.1983,52.2612,106803.0
2019-10-21 12:00:00,58.18,58.27,58.15,58.27,83133.0,52.2702,52.3511,52.2433,52.3511,83133.0
2019-10-21 12:30:00,58.28,58.28,58.23,58.23,66929.0,52.3601,52.3601,52.3151,52.3151,66929.0
2019-10-21 13:00:00,58.23,58.23,58.18,58.21,44328.0,52.3151,52.3151,52.2702,52.2972,44328.0
2019-10-21 13:30:00,58.21,58.25,58.2,58.24,23251.0,52.2972,52.3331,52.2882,52.3241,23251.0
2019-10-21 14:00:00,58.24,58.28,58.24,58.25,29354.0,52.3241,52.3601,52.3241,52.3331,29354.0
2019-10-21 14:30:00,58.25,58.27,58.22,58.27,36464.0,52.3331,52.3511,52.3062,52.3511,36464.0
2019-10-21 15:00:00,58.27,58.32,58.25,58.32,45859.0,52.3511,52.396,52.3331,52.396,45859.0
2019-10-21 15:30:00,58.32,58.45,58.31,58.4,880766.0,52.396,52.5128,52.387,52.4679,880766.0
2019-10-22 09:30:00,58.33,58.49,58.27,58.32,256611.0,52.405,52.5487,52.3511,52.396,256611.0
2019-10-22 10:00:00,58.32,58.34,58.19,58.2,141290.0,52.396,52.414,52.2792,52.2882,141290.0
2019-10-22 10:30:00,58.21,58.25,58.16,58.18,81032.0,52.2972,52.3331,52.2523,52.2702,81032.0
2019-10-22 11:00:00,58.18,58.21,58.06,58.06,81560.0,52.2702,52.2972,52.1624,52.1624,81560.0
2019-10-22 11:30:00,58.06,58.11,58.04,58.06,104982.0,52.1624,52.2073,52.1444,52.1624,104982.0
2019-10-22 12:00:00,58.06,58.1,58.02,58.09,83245.0,52.1624,52.1983,52.1265,52.1894,83245.0
2019-10-22 12:30:00,58.1,58.16,58.1,58.16,51884.0,52.1983,52.2523,52.1983,52.2523,51884.0
2019-10-22 13:00:00,58.16,58.16,58.1,58.11,54428.0,52.2523,52.2523,52.1983,52.2073,54428.0
2019-10-22 13:30:00,58.1,58.12,58.03,58.05,99830.0,52.1983,52.2163,52.1355,52.1534,99830.0
2019-10-22 14:00:00,58.05,58.09,57.99,58.05,128819.0,52.1534,52.1894,52.0995,52.1534,128819.0
2019-10-22 14:30:00,58.06,58.06,57.89,57.92,97445.0,52.1624,52.1624,52.0097,52.0366,97445.0
2019-10-22 15:00:00,57.93,57.97,57.88,57.95,207868.0,52.0456,52.0816,52.0007,52.0636,207868.0
2019-10-22 15:30:00,57.95,57.98,57.86,57.93,341476.0,52.0636,52.0905,51.9827,52.0456,341476.0
2019-10-23 09:30:00,57.57,57.73,57.45,57.66,208835.0,51.7222,51.8659,51.6144,51.803,208835.0
2019-10-23 10:00:00,57.68,57.68,57.47,57.48,117001.0,51.821,51.821,51.6323,51.6413,117001.0
2019-10-23 10:30:00,57.48,57.53,57.4,57.5,154565.0,51.6413,51.6862,51.5695,51.6593,154565.0
2019-10-23 11:00:00,57.5,57.67,57.5,57.66,93038.0,51.6593,51.812,51.6593,51.803,93038.0
2019-10-23 11:30:00,57.67,57.68,57.57,57.57,54876.0,51.812,51.821,51.7222,51.7222,54876.0
2019-10-23 12:00:00,57.58,57.62,57.57,57.58,27409.0,51.7312,51.7671,51.7222,51.7312,27409.0
2019-10-23 12:30:00,57.58,57.64,57.58,57.59,56037.0,51.7312,51.7851,51.7312,51.7402,56037.0
2019-10-23 13:00:00,57.59,57.61,57.54,57.57,92010.0,51.7402,51.7581,51.6952,51.7222,92010.0
2019-10-23 13:30:00,57.57,57.63,57.55,57.62,189372.0,51.7222,51.7761,51.7042,51.7671,189372.0
2019-10-23 14:00:00,57.61,57.61,57.52,57.54,40361.0,51.7581,51.7581,51.6773,51.6952,40361.0
2019-10-23 14:30:00,57.54,57.64,57.54,57.64,49522.0,51.6952,51.7851,51.6952,51.7851,49522.0
2019-10-23 15:00:00,57.63,57.73,57.63,57.72,198763.0,51.7761,51.8659,51.7761,51.8569,198763.0
2019-10-23 15:30:00,57.72,57.77,57.71,57.75,312464.0,51.8569,51.9019,51.848,51.8839,312464.0
2019-10-24 09:30:00,58.0,58.06,57.8,57.83,198966.0,52.1085,52.1624,51.9288,51.9558,198966.0
2019-10-24 10:00:00,57.84,57.95,57.82,57.94,298164.0,51.9648,52.0636,51.9468,52.0546,298164.0
2019-10-24 10:30:00,57.93,57.97,57.88,57.94,196006.0,52.0456,52.0816,52.0007,52.0546,196006.0
2019-10-24 11:00:00,57.94,58.02,57.92,58.02,99893.0,52.0546,52.1265,52.0366,52.1265,99893.0
2019-10-24 11:30:00,58.03,58.05,57.96,58.04,304479.0,52.1355,52.1534,52.0726,52.1444,304479.0
2019-10-24 12:00:00,58.04,58.07,57.83,57.94,241669.0,52.1444,52.1714,51.9558,52.0546,241669.0
2019-10-24 12:30:00,57.94,58.01,57.92,57.98,113928.0,52.0546,52.1175,52.0366,52.0905,113928.0
2019-10-24 13:00:00,57.98,58.01,57.96,57.98,84085.0,52.0905,52.1175,52.0726,52.0905,84085.0
2019-10-24 13:30:00,57.99,58.01,57.94,57.96,58291.0,52.0995,52.1175,52.0546,52.0726,58291.0
2019-10-24 14:00:00,57.95,57.98,57.92,57.97,111813.0,52.0636,52.0905,52.0366,52.0816,111813.0
2019-10-24 14:30:00,57.97,57.99,57.92,57.94,107442.0,52.0816,52.0995,52.0366,52.0546,107442.0
2019-10-24 15:00:00,57.94,57.99,57.93,57.97,177425.0,52.0546,52.0995,52.0456,52.0816,177425.0
2019-10-24 15:30:00,57.96,58.04,57.94,57.95,357504.0,52.0726,52.1444,52.0546,52.0636,357504.0
2019-10-25 09:30:00,58.03,58.15,58.01,58.12,177166.0,52.1355,52.2433,52.1175,52.2163,177166.0
2019-10-25 10:00:00,58.12,58.3,58.11,58.29,315019.0,52.2163,52.378,52.2073,52.369,315019.0
2019-10-25 10:30:00,58.29,58.38,58.24,58.38,158825.0,52.369,52.4499,52.3241,52.4499,158825.0
2019-10-25 11:00:00,58.38,58.51,58.32,58.5,280518.0,52.4499,52.5667,52.396,52.5577,280518.0
2019-10-25 11:30:00,58.5,58.6,58.47,58.56,77795.0,52.5577,52.6476,52.5308,52.6116,77795.0
2019-10-25 12:00:00,58.56,58.58,58.49,58.56,120647.0,52.6116,52.6296,52.5487,52.6116,120647.0
2019-10-25 12:30:00,58.57,58.58,58.5,58.53,81057.0,52.6206,52.6296,52.5577,52.5847,81057.0
2019-10-25 13:00:00,58.54,58.61,58.53,58.61,166552.0,52.5937,52.6565,52.5847,52.6565,166552.0
2019-10-25 13:30:00,58.61,58.62,58.58,58.6,78077.0,52.6565,52.6655,52.6296,52.6476,78077.0
2019-10-25 14:00:00,58.59,58.6,58.46,58.54,111271.0,52.6386,52.6476,52.5218,52.5937,111271.0
2019-10-25 14:30:00,58.54,58.54,58.49,58.52,47022.0,52.5937,52.5937,52.5487,52.5757,47022.0
2019-10-25 15:00:00,58.52,58.57,58.51,58.57,90475.0,52.5757,52.6206,52.5667,52.6206,90475.0
2019-10-25 15:30:00,58.57,58.64,58.56,58.6,300644.0,52.6206,52.6835,52.6116,52.6476,300644.0
2019-10-28 09:30:00,59.07,59.28,59.06,59.2,197942.0,53.0698,53.2585,53.0608,53.1866,197942.0
2019-10-28 10:00:00,59.2,59.29,59.18,59.28,166152.0,53.1866,53.2675,53.1686,53.2585,166152.0
2019-10-28 10:30:00,59.28,59.3,59.18,59.18,248486.0,53.2585,53.2765,53.1686,53.1686,248486.0
2019-10-28 11:00:00,59.18,59.23,59.16,59.21,160463.0,53.1686,53.2136,53.1507,53.1956,160463.0
2019-10-28 11:30:00,59.21,59.24,59.19,59.24,118008.0,53.1956,53.2226,53.1776,53.2226,118008.0
2019-10-28 12:00:00,59.24,59.32,59.22,59.32,186312.0,53.2226,53.2944,53.2046,53.2944,186312.0
2019-10-28 12:30:00,59.29,59.36,59.28,59.33,190585.0,53.2675,53.3304,53.2585,53.3034,190585.0
2019-10-28 13:00:00,59.34,59.4,59.33,59.38,121903.0,53.3124,53.3663,53.3034,53.3483,121903.0
2019-10-28 13:30:00,59.39,59.41,59.32,59.35,186759.0,53.3573,53.3753,53.2944,53.3214,186759.0
2019-10-28 14:00:00,59.35,59.38,59.33,59.37,363328.0,53.3214,53.3483,53.3034,53.3393,363328.0
2019-10-28 14:30:00,59.37,59.43,59.36,59.41,152568.0,53.3393,53.3933,53.3304,53.3753,152568.0
2019-10-28 15:00:00,59.42,59.43,59.37,59.38,207448.0,53.3843,53.3933,53.3393,53.3483,207448.0
2019-10-28 15:30:00,59.38,59.4,59.28,59.3,527352.0,53.3483,53.3663,53.2585,53.2765,527352.0
2019-10-29 09:30:00,58.68,58.74,58.54,58.64,354327.0,52.7194,52.7733,52.5937,52.6835,354327.0
2019-10-29 10:00:00,58.65,58.7,58.59,58.66,260844.0,52.6925,52.7374,52.6386,52.7015,260844.0
2019-10-29 10:30:00,58.67,58.81,58.64,58.74,244751.0,52.7104,52.8362,52.6835,52.7733,244751.0
2019-10-29 11:00:00,58.75,58.76,58.66,58.7,229902.0,52.7823,52.7913,52.7015,52.7374,229902.0
2019-10-29 11:30:00,58.72,58.79,58.62,58.67,349335.0,52.7554,52.8183,52.6655,52.7104,349335.0
2019-10-29 12:00:00,58.67,58.74,58.61,58.71,204420.0,52.7104,52.7733,52.6565,52.7464,204420.0
2019-10-29 12:30:00,58.73,58.75,58.69,58.7,75439.0,52.7644,52.7823,52.7284,52.7374,75439.0
2019-10-29 13:00:00,58.69,58.74,58.69,58.71,81870.0,52.7284,52.7733,52.7284,52.7464,81870.0
2019-10-29 13:30:00,58.7,58.73,58.68,58.72,33759.0,52.7374,52.7644,52.7194,52.7554,33759.0
2019-10-29 14:00:00,58.71,58.73,58.68,58.7,47262.0,52.7464,52.7644,52.7194,52.7374,47262.0
2019-10-29 14:30:00,58.7,58.71,58.67,58.67,233417.0,52.7374,52.7464,52.7104,52.7104,233417.0
2019-10-29 15:00:00,58.67,58.73,58.66,58.7,92593.0,52.7104,52.7644,52.7015,52.7374,92593.0
2019-10-29 15:30:00,58.7,58.73,58.67,58.7,251286.0,52.7374,52.7644,52.7104,52.7374,251286.0
2019-10-30 09:30:00,58.35,58.41,58.23,58.38,109056.0,52.423,52.4769,52.3151,52.4499,109056.0
2019-10-30 10:00:00,58.38,58.39,58.2,58.34,218339.0,52.4499,52.4589,52.2882,52.414,218339.0
2019-10-30 10:30:00,58.33,58.36,58.3,58.34,70068.0,52.405,52.4319,52.378,52.414,70068.0
2019-10-30 11:00:00,58.36,58.36,58.25,58.27,77831.0,52.4319,52.4319,52.3331,52.3511,77831.0
2019-10-30 11:30:00,58.27,58.31,58.19,58.3,111916.0,52.3511,52.387,52.2792,52.378,111916.0
2019-10-30 12:00:00,58.3,58.39,58.28,58.38,42772.0,52.378,52.4589,52.3601,52.4499,42772.0
2019-10-30 12:30:00,58.39,58.4,58.33,58.34,41829.0,52.4589,52.4679,52.405,52.414,41829.0
2019-10-30 13:00:00,58.35,58.36,58.31,58.31,113702.0,52.423,52.4319,52.387,52.387,113702.0
2019-10-30 13:30:00,58.3,58.33,58.23,58.23,153448.0,52.378,52.405,52.3151,52.3151,153448.0
2019-10-30 14:00:00,58.17,58.37,58.07,58.33,184046.0,52.2612,52.4409,52.1714,52.405,184046.0
2019-10-30 14:30:00,58.34,58.49,58.14,58.48,349462.0,52.414,52.5487,52.2343,52.5397,349462.0
2019-10-30 15:00:00,58.5,58.65,58.49,58.6,296557.0,52.5577,52.6925,52.5487,52.6476,296557.0
2019-10-30 15:30:00,58.61,58.7,58.6,58.66,757847.0,52.6565,52.7374,52.6476,52.7015,757847.0
2019-10-31 09:30:00,58.69,58.76,58.46,58.5,209698.0,52.7284,52.7913,52.5218,52.5577,209698.0
2019-10-31 10:00:00,58.5,58.52,58.32,58.36,222997.0,52.5577,52.5757,52.396,52.4319,222997.0
2019-10-31 10:30:00,58.36,58.47,58.29,58.47,334125.0,52.4319,52.5308,52.369,52.5308,334125.0
2019-10-31 11:00:00,58.47,58.57,58.43,58.46,89431.0,52.5308,52.6206,52.4948,52.5218,89431.0
2019-10-31 11:30:00,58.46,58.5,58.37,58.37,141505.0,52.5218,52.5577,52.4409,52.4409,141505.0
2019-10-31 12:00:00,58.38,58.39,58.28,58.33,158103.0,52.4499,52.4589,52.3601,52.405,158103.0
2019-10-31 12:30:00,58.32,58.33,58.24,58.26,207073.0,52.396,52.405,52.3241,52.3421,207073.0
2019-10-31 13:00:00,58.25,58.3,58.23,58.27,99266.0,52.3331,52.378,52.3151,52.3511,99266.0
2019-10-31 13:30:00,58.27,58.3,58.25,58.26,80761.0,52.3511,52.378,52.3331,52.3421,80761.0
2019-10-31 14:00:00,58.25,58.3,58.22,58.27,114976.0,52.3331,52.378,52.3062,52.3511,114976.0
2019-10-31 14:30:00,58.26,58.28,58.2,58.22,58756.0,52.3421,52.3601,52.2882,52.3062,58756.0
2019-10-31 15:00:00,58.22,58.25,58.18,58.21,97347.0,52.3062,52.3331,52.2702,52.2972,97347.0
2019-10-31 15:30:00,58.22,58.47,58.22,58.46,653351.0,52.3062,52.5308,52.3062,52.5218,653351.0
2019-11-01 09:30:00,59.3,59.45,59.21,59.39,538656.0,53.2765,53.4112,53.1956,53.3573,538656.0
2019-11-01 10:00:00,59.39,59.66,59.34,59.47,620408.0,53.3573,53.5999,53.3124,53.4292,620408.0
2019-11-01 10:30:00,59.48,59.5,59.41,59.43,269796.0,53.4382,53.4561,53.3753,53.3933,269796.0
2019-11-01 11:00:00,59.43,59.47,59.35,59.37,214172.0,53.3933,53.4292,53.3214,53.3393,214172.0
2019-11-01 11:30:00,59.37,59.45,59.35,59.39,134220.0,53.3393,53.4112,53.3214,53.3573,134220.0
2019-11-01 12:00:00,59.39,59.39,59.2,59.29,257963.0,53.3573,53.3573,53.1866,53.2675,257963.0
2019-11-01 12:30:00,59.3,59.35,59.3,59.33,56778.0,53.2765,53.3214,53.2765,53.3034,56778.0
2019-11-01 13:00:00,59.33,59.48,59.32,59.42,98256.0,53.3034,53.4382,53.2944,53.3843,98256.0
2019-11-01 13:30:00,59.42,59.5,59.41,59.45,128638.0,53.3843,53.4561,53.3753,53.4112,128638.0
2019-11-01 14:00:00,59.45,59.5,59.42,59.48,88837.0,53.4112,53.4561,53.3843,53.4382,88837.0
2019-11-01 14:30:00,59.49,59.49,59.37,59.38,247093.0,53.4472,53.4472,53.3393,53.3483,247093.0
2019-11-01 15:00:00,59.38,59.41,59.36,59.39,80637.0,53.3483,53.3753,53.3304,53.3573,80637.0
2019-11-01 15:30:00,59.38,59.41,59.33,59.38,369980.0,53.3483,53.3753,53.3034,53.3483,369980.0
2019-11-04 09:30:00,60.39,60.53,60.34,60.49,456245.0,54.2557,54.3815,54.2108,54.3456,456245.0
2019-11-04 10:00:00,60.5,60.5,60.34,60.48,270282.0,54.3546,54.3546,54.2108,54.3366,270282.0
2019-11-04 10:30:00,60.49,60.52,60.33,60.37,341082.0,54.3456,54.3725,54.2018,54.2378,341082.0
2019-11-04 11:00:00,60.36,60.45,60.25,60.26,215825.0,54.2288,54.3096,54.13,54.1389,215825.0
2019-11-04 11:30:00,60.26,60.28,60.19,60.2,218326.0,54.1389,54.1569,54.0761,54.085,218326.0
2019-11-04 12:00:00,60.21,60.28,60.13,60.26,100509.0,54.094,54.1569,54.0221,54.1389,100509.0
2019-11-04 12:30:00,60.26,60.35,60.2,60.29,91153.0,54.1389,54.2198,54.085,54.1659,91153.0
2019-11-04 13:00:00,60.3,60.35,60.27,60.31,55772.0,54.1749,54.2198,54.1479,54.1839,55772.0
2019-11-04 13:30:00,60.32,60.32,60.22,60.25,63165.0,54.1928,54.1928,54.103,54.13,63165.0
2019-11-04 14:00:00,60.24,60.33,60.23,60.32,104491.0,54.121,54.2018,54.112,54.1928,104491.0
2019-11-04 14:30:00,60.33,60.39,60.31,60.38,60797.0,54.2018,54.2557,54.1839,54.2468,60797.0
2019-11-04 15:00:00,60.37,60.37,60.3,60.31,170858.0,54.2378,54.2378,54.1749,54.1839,170858.0
2019-11-04 15:30:00,60.32,60.41,60.29,60.34,380110.0,54.1928,54.2737,54.1659,54.2108,380110.0
2019-11-05 09:30:00,60.75,60.8,60.56,60.79,248668.0,54.5792,54.6241,54.4085,54.6151,248668.0
2019-11-05 10:00:00,60.8,60.84,60.53,60.55,216306.0,54.6241,54.66,54.3815,54.3995,216306.0
2019-11-05 10:30:00,60.55,60.62,60.45,60.6,329253.0,54.3995,54.4624,54.3096,54.4444,329253.0
2019-11-05 11:00:00,60.61,60.69,60.58,60.69,202126.0,54.4534,54.5253,54.4264,54.5253,202126.0
2019-11-05 11:30:00,60.68,60.69,60.57,60.6,118524.0,54.5163,54.5253,54.4175,54.4444,118524.0
2019-11-05 12:00:00,60.59,60.7,60.59,60.61,139076.0,54.4354,54.5342,54.4354,54.4534,139076.0
2019-11-05 12:30:00,60.61,60.64,60.59,60.63,55907.0,54.4534,54.4803,54.4354,54.4714,55907.0
2019-11-05 13:00:00,60.63,60.67,60.62,60.66,54986.0,54.4714,54.5073,54.4624,54.4983,54986.0
2019-11-05 13:30:00,60.64,60.67,60.6,60.66,38571.0,54.4803,54.5073,54.4444,54.4983,38571.0
2019-11-05 14:00:00,60.65,60.7,60.65,60.7,37572.0,54.4893,54.5342,54.4893,54.5342,37572.0
2019-11-05 14:30:00,60.7,60.71,60.67,60.7,28197.0,54.5342,54.5432,54.5073,54.5342,28197.0
2019-11-05 15:00:00,60.69,60.71,60.66,60.68,54321.0,54.5253,54.5432,54.4983,54.5163,54321.0
2019-11-05 15:30:00,60.68,60.71,60.62,60.7,217508.0,54.5163,54.5432,54.4624,54.5342,217508.0
2019-11-06 09:30:00,60.87,60.88,60.69,60.86,299966.0,54.687,54.696,54.5253,54.678,299966.0
2019-11-06 10:00:00,60.87,60.93,60.84,60.84,327036.0,54.687,54.7409,54.66,54.66,327036.0
2019-11-06 10:30:00,60.84,60.89,60.78,60.84,209215.0,54.66,54.7049,54.6061,54.66,209215.0
2019-11-06 11:00:00,60.84,60.91,60.83,60.85,124461.0,54.66,54.7229,54.651,54.669,124461.0
2019-11-06 11:30:00,60.84,60.94,60.57,60.69,1105975.0,54.66,54.7499,54.4175,54.5253,1105975.0
2019-11-06 12:00:00,60.69,60.74,60.63,60.65,149018.0,54.5253,54.5702,54.4714,54.4893,149018.0
2019-11-06 12:30:00,60.64,60.7,60.61,60.64,103937.0,54.4803,54.5342,54.4534,54.4803,103937.0
2019-11-06 13:00:00,60.64,60.65,60.52,60.6,363221.0,54.4803,54.4893,54.3725,54.4444,363221.0
2019-11-06 13:30:00,60.6,60.68,60.57,60.65,88405.0,54.4444,54.5163,54.4175,54.4893,88405.0
2019-11-06 14:00:00,60.66,60.69,60.64,60.65,111982.0,54.4983,54.5253,54.4803,54.4893,111982.0
2019-11-06 14:30:00,60.66,60.68,60.65,60.68,102036.0,54.4983,54.5163,54.4893,54.5163,102036.0
2019-11-06 15:00:00,60.67,60.67,60.63,60.64,109203.0,54.5073,54.5073,54.4714,54.4803,109203.0
2019-11-06 15:30:00,60.64,60.68,60.61,60.66,197334.0,54.4803,54.5163,54.4534,54.4983,197334.0
2019-11-07 09:30:00,61.35,61.38,61.23,61.38,690334.0,55.1182,55.1452,55.0104,55.1452,690334.0
2019-11-07 10:00:00,61.38,61.49,61.33,61.47,438987.0,55.1452,55.244,55.1003,55.226,438987.0
2019-11-07 10:30:00,61.47,61.54,61.44,61.51,420864.0,55.226,55.2889,55.1991,55.262,420864.0
2019-11-07 11:00:00,61.5,61.52,61.44,61.44,234753.0,55.253,55.271,55.1991,55.1991,234753.0
2019-11-07 11:30:00,61.45,61.59,61.37,61.56,504071.0,55.2081,55.3338,55.1362,55.3069,504071.0
2019-11-07 12:00:00,61.55,61.59,61.45,61.58,282173.0,55.2979,55.3338,55.2081,55.3249,282173.0
2019-11-07 12:30:00,61.59,61.65,61.55,61.63,206016.0,55.3338,55.3877,55.2979,55.3698,206016.0
2019-11-07 13:00:00,61.63,61.65,61.6,61.63,135342.0,55.3698,55.3877,55.3428,55.3698,135342.0
2019-11-07 13:30:00,61.63,61.67,61.6,61.65,225997.0,55.3698,55.4057,55.3428,55.3877,225997.0
2019-11-07 14:00:00,61.66,61.69,61.65,61.68,138594.0,55.3967,55.4237,55.3877,55.4147,138594.0
2019-11-07 14:30:00,61.68,61.7,61.38,61.49,533357.0,55.4147,55.4327,55.1452,55.244,533357.0
2019-11-07 15:00:00,61.48,61.52,61.22,61.31,381860.0,55.235,55.271,55.0014,55.0823,381860.0
2019-11-07 15:30:00,61.31,61.43,61.31,61.42,530647.0,55.0823,55.1901,55.0823,55.1811,530647.0
2019-11-08 09:30:00,61.19,61.28,61.02,61.04,667876.0,54.9745,55.0553,54.8217,54.8397,667876.0
2019-11-08 10:00:00,61.05,61.1,60.88,61.1,1184542.0,54.8487,54.8936,54.696,54.8936,1184542.0
2019-11-08 10:30:00,61.12,61.19,61.09,61.16,284396.0,54.9116,54.9745,54.8846,54.9475,284396.0
2019-11-08 11:00:00,61.17,61.2,61.08,61.09,273196.0,54.9565,54.9835,54.8756,54.8846,273196.0
2019-11-08 11:30:00,61.1,61.2,61.09,61.16,307262.0,54.8936,54.9835,54.8846,54.9475,307262.0
2019-11-08 12:00:00,61.16,61.19,61.16,61.19,185234.0,54.9475,54.9745,54.9475,54.9745,185234.0
2019-11-08 12:30:00,61.19,61.2,61.13,61.15,184574.0,54.9745,54.9835,54.9206,54.9385,184574.0
2019-11-08 13:00:00,61.15,61.15,61.04,61.05,99052.0,54.9385,54.9385,54.8397,54.8487,99052.0
2019-11-08 13:30:00,61.04,61.05,60.96,60.96,134445.0,54.8397,54.8487,54.7678,54.7678,134445.0
2019-11-08 14:00:00,60.96,61.01,60.95,60.98,145033.0,54.7678,54.8128,54.7589,54.7858,145033.0
2019-11-08 14:30:00,60.98,60.99,60.91,60.93,165840.0,54.7858,54.7948,54.7229,54.7409,165840.0
2019-11-08 15:00:00,60.92,61.01,60.92,61.0,227909.0,54.7319,54.8128,54.7319,54.8038,227909.0
2019-11-08 15:30:00,61.0,61.12,60.97,61.12,912419.0,54.8038,54.9116,54.7768,54.9116,912419.0
2019-11-11 09:30:00,59.99,60.05,59.89,60.03,674309.0,53.8964,53.9503,53.8065,53.9323,674309.0
2019-11-11 10:00:00,60.05,60.07,59.98,60.04,345913.0,53.9503,53.9682,53.8874,53.9413,345913.0
2019-11-11 10:30:00,60.04,60.13,60.04,60.1,341951.0,53.9413,54.0221,53.9413,53.9952,341951.0
2019-11-11 11:00:00,60.11,60.23,60.1,60.16,273180.0,54.0042,54.112,53.9952,54.0491,273180.0
2019-11-11 11:30:00,60.16,60.26,60.16,60.26,130883.0,54.0491,54.1389,54.0491,54.1389,130883.0
2019-11-11 12:00:00,60.26,60.27,60.22,60.24,49192.0,54.1389,54.1479,54.103,54.121,49192.0
2019-11-11 12:30:00,60.24,60.28,60.21,60.27,76274.0,54.121,54.1569,54.094,54.1479,76274.0
2019-11-11 13:00:00,60.28,60.33,60.27,60.32,106183.0,54.1569,54.2018,54.1479,54.1928,106183.0
2019-11-11 13:30:00,60.32,60.4,60.31,60.38,93234.0,54.1928,54.2647,54.1839,54.2468,93234.0
2019-11-11 14:00:00,60.37,60.41,60.36,60.37,37348.0,54.2378,54.2737,54.2288,54.2378,37348.0
2019-11-11 14:30:00,60.37,60.39,60.33,60.37,55977.0,54.2378,54.2557,54.2018,54.2378,55977.0
2019-11-11 15:00:00,60.36,60.39,60.34,60.35,120659.0,54.2288,54.2557,54.2108,54.2198,120659.0
2019-11-11 15:30:00,60.36,60.39,60.32,60.33,442400.0,54.2288,54.2557,54.1928,54.2018,442400.0
2019-11-12 09:30:00,60.12,60.15,60.01,60.05,318341.0,54.0132,54.0401,53.9143,53.9503,318341.0
2019-11-12 10:00:00,60.06,60.14,60.02,60.14,128101.0,53.9593,54.0311,53.9233,54.0311,128101.0
2019-11-12 10:30:00,60.14,60.18,60.12,60.16,171567.0,54.0311,54.0671,54.0132,54.0491,171567.0
2019-11-12 11:00:00,60.16,60.26,60.15,60.15,190344.0,54.0491,54.1389,54.0401,54.0401,190344.0
2019-11-12 11:30:00,60.15,60.17,60.08,60.1,239128.0,54.0401,54.0581,53.9772,53.9952,239128.0
2019-11-12 12:00:00,60.11,60.15,60.07,60.12,160452.0,54.0042,54.0401,53.9682,54.0132,160452.0
2019-11-12 12:30:00,60.12,60.14,60.0,60.08,99193.0,54.0132,54.0311,53.9054,53.9772,99193.0
2019-11-12 13:00:00,60.09,60.11,60.0,60.01,251890.0,53.9862,54.0042,53.9054,53.9143,251890.0
2019-11-12 13:30:00,60.02,60.05,60.01,60.03,126466.0,53.9233,53.9503,53.9143,53.9323,126466.0
2019-11-12 14:00:00,60.01,60.01,59.84,59.92,62195.0,53.9143,53.9143,53.7616,53.8335,62195.0
2019-11-12 14:30:00,59.92,59.94,59.79,59.83,69277.0,53.8335,53.8514,53.7167,53.7526,69277.0
2019-11-12 15:00:00,59.83,59.91,59.82,59.9,87181.0,53.7526,53.8245,53.7436,53.8155,87181.0
2019-11-12 15:30:00,59.91,60.02,59.89,60.01,340848.0,53.8245,53.9233,53.8065,53.9143,340848.0
2019-11-13 09:30:00,59.27,59.36,59.1,59.3,481002.0,53.2495,53.3304,53.0968,53.2765,481002.0
2019-11-13 10:00:00,59.3,59.36,59.26,59.3,122179.0,53.2765,53.3304,53.2405,53.2765,122179.0
2019-11-13 10:30:00,59.3,59.32,59.22,59.25,104619.0,53.2765,53.2944,53.2046,53.2315,104619.0
2019-11-13 11:00:00,59.25,59.26,59.14,59.21,104490.0,53.2315,53.2405,53.1327,53.1956,104490.0
2019-11-13 11:30:00,59.21,59.29,59.2,59.27,79897.0,53.1956,53.2675,53.1866,53.2495,79897.0
2019-11-13 12:00:00,59.27,59.29,59.2,59.25,103704.0,53.2495,53.2675,53.1866,53.2315,103704.0
2019-11-13 12:30:00,59.26,59.33,59.24,59.29,116439.0,53.2405,53.3034,53.2226,53.2675,116439.0
2019-11-13 13:00:00,59.29,59.32,59.25,59.27,55550.0,53.2675,53.2944,53.2315,53.2495,55550.0
2019-11-13 13:30:00,59.27,59.3,58.99,59.05,346449.0,53.2495,53.2765,52.9979,53.0518,346449.0
2019-11-13 14:00:00,59.07,59.12,58.96,58.98,278947.0,53.0698,53.1147,52.971,52.989,278947.0
2019-11-13 14:30:00,58.98,59.12,58.98,59.12,120971.0,52.989,53.1147,52.989,53.1147,120971.0
2019-11-13 15:00:00,59.13,59.16,59.09,59.11,120666.0,53.1237,53.1507,53.0878,53.1058,120666.0
2019-11-13 15:30:00,59.1,59.16,59.07,59.12,383230.0,53.0968,53.1507,53.0698,53.1147,383230.0
2019-11-14 09:30:00,59.01,59.13,58.96,59.08,185911.0,53.0159,53.1237,52.971,53.0788,185911.0
2019-11-14 10:00:00,59.07,59.15,59.06,59.07,110081.0,53.0698,53.1417,53.0608,53.0698,110081.0
2019-11-14 10:30:00,59.08,59.1,58.92,58.92,123836.0,53.0788,53.0968,52.9351,52.9351,123836.0
2019-11-14 11:00:00,58.91,59.01,58.91,58.95,254313.0,52.9261,53.0159,52.9261,52.962,254313.0
2019-11-14 11:30:00,58.96,58.97,58.78,58.81,344601.0,52.971,52.98,52.8093,52.8362,344601.0
2019-11-14 12:00:00,58.81,58.88,58.8,58.87,89163.0,52.8362,52.8991,52.8272,52.8901,89163.0
2019-11-14 12:30:00,58.88,58.95,58.87,58.93,49764.0,52.8991,52.962,52.8901,52.944,49764.0
2019-11-14 13:00:00,58.93,58.95,58.85,58.86,79437.0,52.944,52.962,52.8722,52.8811,79437.0
2019-11-14 13:30:00,58.86,58.89,58.73,58.84,227149.0,52.8811,52.9081,52.7644,52.8632,227149.0
2019-11-14 14:00:00,58.84,58.92,58.84,58.89,182778.0,52.8632,52.9351,52.8632,52.9081,182778.0
2019-11-14 14:30:00,58.89,58.9,58.85,58.86,139716.0,52.9081,52.9171,52.8722,52.8811,139716.0
2019-11-14 15:00:00,58.88,58.91,58.86,58.9,109155.0,52.8991,52.9261,52.8811,52.9171,109155.0
2019-11-14 15:30:00,58.9,59.07,58.89,59.06,412676.0,52.9171,53.0698,52.9081,53.0608,412676.0
2019-11-15 09:30:00,59.08,59.16,59.02,59.03,175934.0,53.0788,53.1507,53.0249,53.0339,175934.0
2019-11-15 10:00:00,59.03,59.18,59.03,59.16,199404.0,53.0339,53.1686,53.0339,53.1507,199404.0
2019-11-15 10:30:00,59.16,59.21,59.15,59.18,160885.0,53.1507,53.1956,53.1417,53.1686,160885.0
2019-11-15 11:00:00,59.18,59.21,59.15,59.21,101887.0,53.1686,53.1956,53.1417,53.1956,101887.0
2019-11-15 11:30:00,59.21,59.23,59.17,59.18,93758.0,53.1956,53.2136,53.1597,53.1686,93758.0
2019-11-15 12:00:00,59.18,59.22,59.17,59.19,52291.0,53.1686,53.2046,53.1597,53.1776,52291.0
2019-11-15 12:30:00,59.19,59.25,59.19,59.23,50468.0,53.1776,53.2315,53.1776,53.2136,50468.0
2019-11-15 13:00:00,59.23,59.24,59.19,59.21,83307.0,53.2136,53.2226,53.1776,53.1956,83307.0
2019-11-15 13:30:00,59.21,59.22,59.19,59.22,72438.0,53.1956,53.2046,53.1776,53.2046,72438.0
2019-11-15 14:00:00,59.22,59.23,59.12,59.13,70689.0,53.2046,53.2136,53.1147,53.1237,70689.0
2019-11-15 14:30:00,59.13,59.15,59.11,59.14,255894.0,53.1237,53.1417,53.1058,53.1327,255894.0
2019-11-15 15:00:00,59.15,59.15,59.1,59.12,149408.0,53.1417,53.1417,53.0968,53.1147,149408.0
2019-11-15 15:30:00,59.11,59.17,59.06,59.17,461159.0,53.1058,53.1597,53.0608,53.1597,461159.0
2019-11-18 09:30:00,59.52,59.59,59.24,59.38,209890.0,53.4741,53.537,53.2226,53.3483,209890.0
2019-11-18 10:00:00,59.37,59.47,59.3,59.32,169071.0,53.3393,53.4292,53.2765,53.2944,169071.0
2019-11-18 10:30:00,59.33,59.44,59.32,59.44,122586.0,53.3034,53.4022,53.2944,53.4022,122586.0
2019-11-18 11:00:00,59.44,59.57,59.44,59.55,82748.0,53.4022,53.519,53.4022,53.5011,82748.0
2019-11-18 11:30:00,59.56,59.6,59.54,59.55,48486.0,53.51,53.546,53.4921,53.5011,48486.0
2019-11-18 12:00:00,59.55,59.55,59.45,59.45,49459.0,53.5011,53.5011,53.4112,53.4112,49459.0
2019-11-18 12:30:00,59.45,59.47,59.42,59.44,29788.0,53.4112,53.4292,53.3843,53.4022,29788.0
2019-11-18 13:00:00,59.43,59.46,59.4,59.45,34088.0,53.3933,53.4202,53.3663,53.4112,34088.0
2019-11-18 13:30:00,59.45,59.46,59.4,59.45,76586.0,53.4112,53.4202,53.3663,53.4112,76586.0
2019-11-18 14:00:00,59.44,59.48,59.41,59.46,38092.0,53.4022,53.4382,53.3753,53.4202,38092.0
2019-11-18 14:30:00,59.46,59.46,59.39,59.4,34324.0,53.4202,53.4202,53.3573,53.3663,34324.0
2019-11-18 15:00:00,59.4,59.41,59.32,59.33,63806.0,53.3663,53.3753,53.2944,53.3034,63806.0
2019-11-18 15:30:00,59.33,59.33,59.27,59.33,359441.0,53.3034,53.3034,53.2495,53.3034,359441.0
2019-11-19 09:30:00,60.34,60.34,59.95,60.01,317388.0,54.2108,54.2108,53.8604,53.9143,317388.0
2019-11-19 10:00:00,60.01,60.03,59.87,59.93,316037.0,53.9143,53.9323,53.7886,53.8425,316037.0
2019-11-19 10:30:00,59.94,59.94,59.75,59.77,169002.0,53.8514,53.8514,53.6807,53.6987,169002.0
2019-11-19 11:00:00,59.76,59.82,59.75,59.81,111992.0,53.6897,53.7436,53.6807,53.7347,111992.0
2019-11-19 11:30:00,59.81,59.98,59.79,59.89,234561.0,53.7347,53.8874,53.7167,53.8065,234561.0
2019-11-19 12:00:00,59.9,59.91,59.82,59.87,89368.0,53.8155,53.8245,53.7436,53.7886,89368.0
2019-11-19 12:30:00,59.87,59.89,59.83,59.88,30153.0,53.7886,53.8065,53.7526,53.7975,30153.0
2019-11-19 13:00:00,59.88,59.89,59.85,59.86,56957.0,53.7975,53.8065,53.7706,53.7796,56957.0
2019-11-19 13:30:00,59.86,59.88,59.83,59.83,62038.0,53.7796,53.7975,53.7526,53.7526,62038.0
2019-11-19 14:00:00,59.83,59.92,59.83,59.91,28769.0,53.7526,53.8335,53.7526,53.8245,28769.0
2019-11-19 14:30:00,59.9,59.91,59.86,59.87,60250.0,53.8155,53.8245,53.7796,53.7886,60250.0
2019-11-19 15:00:00,59.87,59.88,59.83,59.84,52326.0,53.7886,53.7975,53.7526,53.7616,52326.0
2019-11-19 15:30:00,59.84,59.92,59.83,59.9,335156.0,53.7616,53.8335,53.7526,53.8155,335156.0
2019-11-20 09:30:00,59.64,59.64,59.47,59.63,320099.0,53.5819,53.5819,53.4292,53.5729,320099.0
2019-11-20 10:00:00,59.63,59.66,59.54,59.58,270995.0,53.5729,53.5999,53.4921,53.528,270995.0
2019-11-20 10:30:00,59.58,59.66,59.57,59.59,158525.0,53.528,53.5999,53.519,53.537,158525.0
2019-11-20 11:00:00,59.59,59.64,59.58,59.61,217936.0,53.537,53.5819,53.528,53.555,217936.0
2019-11-20 11:30:00,59.6,59.62,59.55,59.55,115964.0,53.546,53.564,53.5011,53.5011,115964.0
2019-11-20 12:00:00,59.55,59.58,59.54,59.57,81212.0,53.5011,53.528,53.4921,53.519,81212.0
2019-11-20 12:30:00,59.57,59.58,59.23,59.35,392406.0,53.519,53.528,53.2136,53.3214,392406.0
2019-11-20 13:00:00,59.34,59.39,59.09,59.18,221672.0,53.3124,53.3573,53.0878,53.1686,221672.0
2019-11-20 13:30:00,59.2,59.3,59.13,59.27,487792.0,53.1866,53.2765,53.1237,53.2495,487792.0
2019-11-20 14:00:00,59.28,59.33,59.23,59.28,247466.0,53.2585,53.3034,53.2136,53.2585,247466.0
2019-11-20 14:30:00,59.28,59.31,59.26,59.3,204125.0,53.2585,53.2854,53.2405,53.2765,204125.0
2019-11-20 15:00:00,59.3,59.33,59.25,59.29,198507.0,53.2765,53.3034,53.2315,53.2675,198507.0
2019-11-20 15:30:00,59.28,59.37,59.25,59.37,456486.0,53.2585,53.3393,53.2315,53.3393,456486.0
2019-11-21 09:30:00,59.2,59.23,59.05,59.22,298694.0,53.1866,53.2136,53.0518,53.2046,298694.0
2019-11-21 10:00:00,59.2,59.28,59.07,59.08,276170.0,53.1866,53.2585,53.0698,53.0788,276170.0
2019-11-21 10:30:00,59.08,59.2,59.05,59.18,157482.0,53.0788,53.1866,53.0518,53.1686,157482.0
2019-11-21 11:00:00,59.18,59.27,59.15,59.22,266533.0,53.1686,53.2495,53.1417,53.2046,266533.0
2019-11-21 11:30:00,59.22,59.23,59.16,59.16,96077.0,53.2046,53.2136,53.1507,53.1507,96077.0
2019-11-21 12:00:00,59.16,59.19,59.14,59.18,61242.0,53.1507,53.1776,53.1327,53.1686,61242.0
2019-11-21 12:30:00,59.18,59.22,59.16,59.18,58099.0,53.1686,53.2046,53.1507,53.1686,58099.0
2019-11-21 13:00:00,59.19,59.21,59.18,59.2,60423.0,53.1776,53.1956,53.1686,53.1866,60423.0
2019-11-21 13:30:00,59.2,59.22,59.18,59.2,95098.0,53.1866,53.2046,53.1686,53.1866,95098.0
2019-11-21 14:00:00,59.21,59.3,59.16,59.3,196813.0,53.1956,53.2765,53.1507,53.2765,196813.0
2019-11-21 14:30:00,59.3,59.35,59.29,59.35,67947.0,53.2765,53.3214,53.2675,53.3214,67947.0
2019-11-21 15:00:00,59.35,59.36,59.32,59.35,197371.0,53.3214,53.3304,53.2944,53.3214,197371.0
2019-11-21 15:30:00,59.35,59.4,59.31,59.4,259264.0,53.3214,53.3663,53.2854,53.3663,259264.0
2019-11-22 09:30:00,59.42,59.42,59.33,59.39,211390.0,53.3843,53.3843,53.3034,53.3573,211390.0
2019-11-22 10:00:00,59.39,59.42,59.3,59.3,188554.0,53.3573,53.3843,53.2765,53.2765,188554.0
2019-11-22 10:30:00,59.29,59.3,59.19,59.23,146942.0,53.2675,53.2765,53.1776,53.2136,146942.0
2019-11-22 11:00:00,59.22,59.27,59.15,59.24,225990.0,53.2046,53.2495,53.1417,53.2226,225990.0
2019-11-22 11:30:00,59.24,59.28,59.23,59.24,51083.0,53.2226,53.2585,53.2136,53.2226,51083.0
2019-11-22 12:00:00,59.25,59.32,59.24,59.32,33447.0,53.2315,53.2944,53.2226,53.2944,33447.0
2019-11-22 12:30:00,59.32,59.33,59.3,59.32,32013.0,53.2944,53.3034,53.2765,53.2944,32013.0
2019-11-22 13:00:00,59.31,59.34,59.31,59.33,30581.0,53.2854,53.3124,53.2854,53.3034,30581.0
2019-11-22 13:30:00,59.34,59.35,59.28,59.31,33710.0,53.3124,53.3214,53.2585,53.2854,33710.0
2019-11-22 14:00:00,59.3,59.31,59.27,59.3,35709.0,53.2765,53.2854,53.2495,53.2765,35709.0
2019-11-22 14:30:00,59.3,59.35,59.29,59.34,32629.0,53.2765,53.3214,53.2675,53.3124,32629.0
2019-11-22 15:00:00,59.35,59.4,59.34,59.4,62328.0,53.3214,53.3663,53.3124,53.3663,62328.0
2019-11-22 15:30:00,59.4,59.43,59.36,59.42,125345.0,53.3663,53.3933,53.3304,53.3843,125345.0
2019-11-25 09:30:00,60.05,60.26,59.93,60.26,256843.0,53.9503,54.1389,53.8425,54.1389,256843.0
2019-11-25 10:00:00,60.26,60.38,60.21,60.37,320652.0,54.1389,54.2468,54.094,54.2378,320652.0
2019-11-25 10:30:00,60.37,60.41,60.32,60.35,201192.0,54.2378,54.2737,54.1928,54.2198,201192.0
2019-11-25 11:00:00,60.35,60.38,60.33,60.34,136692.0,54.2198,54.2468,54.2018,54.2108,136692.0
2019-11-25 11:30:00,60.34,60.35,60.28,60.32,136110.0,54.2108,54.2198,54.1569,54.1928,136110.0
2019-11-25 12:00:00,60.32,60.38,60.32,60.36,82105.0,54.1928,54.2468,54.1928,54.2288,82105.0
2019-11-25 12:30:00,60.36,60.39,60.35,60.38,37975.0,54.2288,54.2557,54.2198,54.2468,37975.0
2019-11-25 13:00:00,60.39,60.43,60.39,60.4,64394.0,54.2557,54.2917,54.2557,54.2647,64394.0
2019-11-25 13:30:00,60.4,60.43,60.39,60.42,32631.0,54.2647,54.2917,54.2557,54.2827,32631.0
2019-11-25 14:00:00,60.41,60.43,60.4,60.42,19226.0,54.2737,54.2917,54.2647,54.2827,19226.0
2019-11-25 14:30:00,60.41,60.45,60.39,60.44,40900.0,54.2737,54.3096,54.2557,54.3007,40900.0
2019-11-25 15:00:00,60.44,60.48,60.42,60.45,150516.0,54.3007,54.3366,54.2827,54.3096,150516.0
2019-11-25 15:30:00,60.45,60.46,60.36,60.43,356120.0,54.3096,54.3186,54.2288,54.2917,356120.0
2019-11-26 09:30:00,60.29,60.32,60.13,60.23,334064.0,54.1659,54.1928,54.0221,54.112,334064.0
2019-11-26 10:00:00,60.23,60.24,60.14,60.15,267004.0,54.112,54.121,54.0311,54.0401,267004.0
2019-11-26 10:30:00,60.15,60.18,60.1,60.16,103345.0,54.0401,54.0671,53.9952,54.0491,103345.0
2019-11-26 11:00:00,60.16,60.25,60.14,60.22,140647.0,54.0491,54.13,54.0311,54.103,140647.0
2019-11-26 11:30:00,60.22,60.29,60.16,60.27,167353.0,54.103,54.1659,54.0491,54.1479,167353.0
2019-11-26 12:00:00,60.27,60.32,60.23,60.32,87688.0,54.1479,54.1928,54.112,54.1928,87688.0
2019-11-26 12:30:00,60.32,60.33,60.28,60.3,202459.0,54.1928,54.2018,54.1569,54.1749,202459.0
2019-11-26 13:00:00,60.3,60.3,60.27,60.29,88054.0,54.1749,54.1749,54.1479,54.1659,88054.0
2019-11-26 13:30:00,60.29,60.29,60.22,60.23,112968.0,54.1659,54.1659,54.103,54.112,112968.0
2019-11-26 14:00:00,60.23,60.31,60.23,60.29,105485.0,54.112,54.1839,54.112,54.1659,105485.0
2019-11-26 14:30:00,60.29,60.35,60.28,60.35,461111.0,54.1659,54.2198,54.1569,54.2198,461111.0
2019-11-26 15:00:00,60.35,60.36,60.31,60.33,145419.0,54.2198,54.2288,54.1839,54.2018,145419.0
2019-11-26 15:30:00,60.34,60.68,60.33,60.64,656641.0,54.2108,54.5163,54.2018,54.4803,656641.0
2019-11-27 09:30:00,60.59,60.62,60.46,60.56,186915.0,54.4354,54.4624,54.3186,54.4085,186915.0
2019-11-27 10:00:00,60.56,60.61,60.51,60.61,160105.0,54.4085,54.4534,54.3635,54.4534,160105.0
2019-11-27 10:30:00,60.61,60.63,60.51,60.52,258395.0,54.4534,54.4714,54.3635,54.3725,258395.0
2019-11-27 11:00:00,60.52,60.59,60.52,60.59,61902.0,54.3725,54.4354,54.3725,54.4354,61902.0
2019-11-27 11:30:00,60.59,60.72,60.58,60.71,66630.0,54.4354,54.5522,54.4264,54.5432,66630.0
2019-11-27 12:00:00,60.71,60.72,60.69,60.72,76291.0,54.5432,54.5522,54.5253,54.5522,76291.0
2019-11-27 12:30:00,60.72,60.75,60.71,60.73,66315.0,54.5522,54.5792,54.5432,54.5612,66315.0
2019-11-27 13:00:00,60.73,60.82,60.73,60.82,56537.0,54.5612,54.6421,54.5612,54.6421,56537.0
2019-11-27 13:30:00,60.83,60.85,60.77,60.78,46786.0,54.651,54.669,54.5971,54.6061,46786.0
2019-11-27 14:00:00,60.79,60.86,60.78,60.85,51989.0,54.6151,54.678,54.6061,54.669,51989.0
2019-11-27 14:30:00,60.84,60.85,60.77,60.79,190332.0,54.66,54.669,54.5971,54.6151,190332.0
2019-11-27 15:00:00,60.79,60.8,60.76,60.79,267569.0,54.6151,54.6241,54.5882,54.6151,267569.0
2019-11-27 15:30:00,60.79,60.8,60.75,60.8,418220.0,54.6151,54.6241,54.5792,54.6241,418220.0
2019-11-29 09:30:00,59.73,59.76,59.57,59.75,246253.0,53.6628,53.6897,53.519,53.6807,246253.0
2019-11-29 10:00:00,59.75,59.81,59.72,59.72,249223.0,53.6807,53.7347,53.6538,53.6538,249223.0
2019-11-29 10:30:00,59.72,59.74,59.68,59.72,125019.0,53.6538,53.6718,53.6179,53.6538,125019.0
2019-11-29 11:00:00,59.71,59.74,59.65,59.7,191352.0,53.6448,53.6718,53.5909,53.6358,191352.0
2019-11-29 11:30:00,59.69,59.71,59.61,59.68,172530.0,53.6268,53.6448,53.555,53.6179,172530.0
2019-11-29 12:00:00,59.69,59.69,59.57,59.57,106645.0,53.6268,53.6268,53.519,53.519,106645.0
2019-11-29 12:30:00,59.57,59.69,59.56,59.65,193498.0,53.519,53.6268,53.51,53.5909,193498.0
2019-12-02 09:30:00,59.75,59.79,59.47,59.58,541115.0,53.6807,53.7167,53.4292,53.528,541115.0
2019-12-02 10:00:00,59.58,59.58,59.36,59.49,1106174.0,53.528,53.528,53.3304,53.4472,1106174.0
2019-12-02 10:30:00,59.49,59.5,59.35,59.39,1033659.0,53.4472,53.4561,53.3214,53.3573,1033659.0
2019-12-02 11:00:00,59.4,59.46,59.33,59.45,559300.0,53.3663,53.4202,53.3034,53.4112,559300.0
2019-12-02 11:30:00,59.45,59.46,59.35,59.46,515301.0,53.4112,53.4202,53.3214,53.4202,515301.0
2019-12-02 12:00:00,59.46,59.52,59.24,59.44,801982.0,53.4202,53.4741,53.2226,53.4022,801982.0
2019-12-02 12:30:00,59.43,59.44,59.36,59.42,427786.0,53.3933,53.4022,53.3304,53.3843,427786.0
2019-12-02 13:00:00,59.41,59.47,59.41,59.44,409627.0,53.3753,53.4292,53.3753,53.4022,409627.0
2019-12-02 13:30:00,59.45,59.46,59.42,59.46,263360.0,53.4112,53.4202,53.3843,53.4202,263360.0
2019-12-02 14:00:00,59.46,59.47,59.44,59.47,318821.0,53.4202,53.4292,53.4022,53.4292,318821.0
2019-12-02 14:30:00,59.47,59.5,59.46,59.49,357646.0,53.4292,53.4561,53.4202,53.4472,357646.0
2019-12-02 15:00:00,59.49,59.5,59.44,59.45,494869.0,53.4472,53.4561,53.4022,53.4112,494869.0
2019-12-02 15:30:00,59.45,59.54,59.42,59.52,1308345.0,53.4112,53.4921,53.3843,53.4741,1308345.0
2019-12-03 09:30:00,58.8,58.86,58.42,58.68,321984.0,52.8272,52.8811,52.4858,52.7194,321984.0
2019-12-03 10:00:00,58.67,58.89,58.63,58.81,283402.0,52.7104,52.9081,52.6745,52.8362,283402.0
2019-12-03 10:30:00,58.8,58.91,58.73,58.8,173839.0,52.8272,52.9261,52.7644,52.8272,173839.0
2019-12-03 11:00:00,58.8,58.91,58.72,58.83,343704.0,52.8272,52.9261,52.7554,52.8542,343704.0
2019-12-03 11:30:00,58.83,58.86,58.79,58.83,115209.0,52.8542,52.8811,52.8183,52.8542,115209.0
2019-12-03 12:00:00,58.83,58.96,58.81,58.96,84185.0,52.8542,52.971,52.8362,52.971,84185.0
2019-12-03 12:30:00,58.96,58.97,58.93,58.96,55570.0,52.971,52.98,52.944,52.971,55570.0
2019-12-03 13:00:00,58.97,59.0,58.94,59.0,74681.0,52.98,53.0069,52.953,53.0069,74681.0
2019-12-03 13:30:00,58.99,59.03,58.93,58.93,70190.0,52.9979,53.0339,52.944,52.944,70190.0
2019-12-03 14:00:00,58.93,58.97,58.92,58.95,130777.0,52.944,52.98,52.9351,52.962,130777.0
2019-12-03 14:30:00,58.95,59.0,58.93,58.99,89048.0,52.962,53.0069,52.944,52.9979,89048.0
2019-12-03 15:00:00,58.99,59.08,58.94,59.08,163185.0,52.9979,53.0788,52.953,53.0788,163185.0
2019-12-03 15:30:00,59.07,59.18,59.05,59.17,409504.0,53.0698,53.1686,53.0518,53.1597,409504.0
2019-12-04 09:30:00,59.55,59.68,59.5,59.62,189784.0,53.5011,53.6179,53.4561,53.564,189784.0
2019-12-04 10:00:00,59.62,59.66,59.52,59.55,173371.0,53.564,53.5999,53.4741,53.5011,173371.0
2019-12-04 10:30:00,59.55,59.58,59.51,59.55,182408.0,53.5011,53.528,53.4651,53.5011,182408.0
2019-12-04 11:00:00,59.56,59.61,59.53,59.54,114682.0,53.51,53.555,53.4831,53.4921,114682.0
2019-12-04 11:30:00,59.55,59.58,59.52,59.52,86395.0,53.5011,53.528,53.4741,53.4741,86395.0
2019-12-04 12:00:00,59.53,59.57,59.51,59.53,55943.0,53.4831,53.519,53.4651,53.4831,55943.0
2019-12-04 12:30:00,59.53,59.56,59.51,59.55,62691.0,53.4831,53.51,53.4651,53.5011,62691.0
2019-12-04 13:00:00,59.55,59.58,59.47,59.51,65673.0,53.5011,53.528,53.4292,53.4651,65673.0
2019-12-04 13:30:00,59.5,59.52,59.43,59.49,41210.0,53.4561,53.4741,53.3933,53.4472,41210.0
2019-12-04 14:00:00,59.5,59.52,59.49,59.51,46636.0,53.4561,53.4741,53.4472,53.4651,46636.0
2019-12-04 14:30:00,59.51,59.54,59.5,59.54,50878.0,53.4651,53.4921,53.4561,53.4921,50878.0
2019-12-04 15:00:00,59.53,59.53,59.45,59.46,65418.0,53.4831,53.4831,53.4112,53.4202,65418.0
2019-12-04 15:30:00,59.46,59.48,59.4,59.44,295128.0,53.4202,53.4382,53.3663,53.4022,295128.0
2019-12-05 09:30:00,59.7,59.88,59.64,59.83,276642.0,53.6358,53.7975,53.5819,53.7526,276642.0
2019-12-05 10:00:00,59.83,59.85,59.7,59.81,179359.0,53.7526,53.7706,53.6358,53.7347,179359.0
2019-12-05 10:30:00,59.82,59.88,59.8,59.86,103199.0,53.7436,53.7975,53.7257,53.7796,103199.0
2019-12-05 11:00:00,59.86,59.97,59.84,59.93,82875.0,53.7796,53.8784,53.7616,53.8425,82875.0
2019-12-05 11:30:00,59.92,59.99,59.87,59.93,152498.0,53.8335,53.8964,53.7886,53.8425,152498.0
2019-12-05 12:00:00,59.93,59.95,59.9,59.95,69560.0,53.8425,53.8604,53.8155,53.8604,69560.0
2019-12-05 12:30:00,59.95,59.95,59.9,59.95,49230.0,53.8604,53.8604,53.8155,53.8604,49230.0
2019-12-05 13:00:00,59.95,60.01,59.93,60.0,320029.0,53.8604,53.9143,53.8425,53.9054,320029.0
2019-12-05 13:30:00,60.0,60.06,59.99,60.06,735930.0,53.9054,53.9593,53.8964,53.9593,735930.0
2019-12-05 14:00:00,60.06,60.09,60.05,60.08,412705.0,53.9593,53.9862,53.9503,53.9772,412705.0
2019-12-05 14:30:00,60.08,60.11,59.9,59.98,755506.0,53.9772,54.0042,53.8155,53.8874,755506.0
2019-12-05 15:00:00,59.98,60.08,59.97,60.06,783219.0,53.8874,53.9772,53.8784,53.9593,783219.0
2019-12-05 15:30:00,60.06,60.16,59.99,60.02,1664131.0,53.9593,54.0491,53.8964,53.9233,1664131.0
2019-12-06 09:30:00,60.56,60.62,60.45,60.55,160958.0,54.4085,54.4624,54.3096,54.3995,160958.0
2019-12-06 10:00:00,60.55,60.58,60.38,60.57,314700.0,54.3995,54.4264,54.2468,54.4175,314700.0
2019-12-06 10:30:00,60.57,60.59,60.46,60.46,120441.0,54.4175,54.4354,54.3186,54.3186,120441.0
2019-12-06 11:00:00,60.47,60.49,60.42,60.45,215350.0,54.3276,54.3456,54.2827,54.3096,215350.0
2019-12-06 11:30:00,60.44,60.45,60.41,60.44,167745.0,54.3007,54.3096,54.2737,54.3007,167745.0
2019-12-06 12:00:00,60.45,60.48,60.44,60.47,58973.0,54.3096,54.3366,54.3007,54.3276,58973.0
2019-12-06 12:30:00,60.48,60.54,60.43,60.54,158013.0,54.3366,54.3905,54.2917,54.3905,158013.0
2019-12-06 13:00:00,60.54,60.56,60.52,60.56,21852.0,54.3905,54.4085,54.3725,54.4085,21852.0
2019-12-06 13:30:00,60.55,60.57,60.54,60.54,53646.0,54.3995,54.4175,54.3905,54.3905,53646.0
2019-12-06 14:00:00,60.54,60.54,60.5,60.51,120676.0,54.3905,54.3905,54.3546,54.3635,120676.0
2019-12-06 14:30:00,60.52,60.52,60.46,60.47,298426.0,54.3725,54.3725,54.3186,54.3276,298426.0
2019-12-06 15:00:00,60.47,60.5,60.43,60.49,142326.0,54.3276,54.3546,54.2917,54.3456,142326.0
2019-12-06 15:30:00,60.48,60.54,60.45,60.45,343519.0,54.3366,54.3905,54.3096,54.3096,343519.0
2019-12-09 09:30:00,60.31,60.53,60.29,60.5,173024.0,54.1839,54.3815,54.1659,54.3546,173024.0
2019-12-09 10:00:00,60.51,60.57,60.47,60.47,85947.0,54.3635,54.4175,54.3276,54.3276,85947.0
2019-12-09 10:30:00,60.47,60.5,60.38,60.39,94134.0,54.3276,54.3546,54.2468,54.2557,94134.0
2019-12-09 11:00:00,60.4,60.4,60.36,60.38,100120.0,54.2647,54.2647,54.2288,54.2468,100120.0
2019-12-09 11:30:00,60.38,60.39,60.3,60.31,97770.0,54.2468,54.2557,54.1749,54.1839,97770.0
2019-12-09 12:00:00,60.31,60.35,60.3,60.32,59615.0,54.1839,54.2198,54.1749,54.1928,59615.0
2019-12-09 12:30:00,60.32,60.32,60.27,60.28,42356.0,54.1928,54.1928,54.1479,54.1569,42356.0
2019-12-09 13:00:00,60.28,60.29,60.23,60.24,34866.0,54.1569,54.1659,54.112,54.121,34866.0
2019-12-09 13:30:00,60.23,60.25,60.21,60.21,98891.0,54.112,54.13,54.094,54.094,98891.0
2019-12-09 14:00:00,60.21,60.21,60.08,60.08,183390.0,54.094,54.094,53.9772,53.9772,183390.0
2019-12-09 14:30:00,60.09,60.13,60.08,60.13,26145.0,53.9862,54.0221,53.9772,54.0221,26145.0
2019-12-09 15:00:00,60.12,60.13,60.1,60.1,66750.0,54.0132,54.0221,53.9952,53.9952,66750.0
2019-12-09 15:30:00,60.1,60.11,59.98,60.0,222502.0,53.9952,54.0042,53.8874,53.9054,222502.0
2019-12-10 09:30:00,60.35,60.4,60.2,60.36,223817.0,54.2198,54.2647,54.085,54.2288,223817.0
2019-12-10 10:00:00,60.35,60.5,60.35,60.5,126388.0,54.2198,54.3546,54.2198,54.3546,126388.0
2019-12-10 10:30:00,60.49,60.5,60.43,60.47,163794.0,54.3456,54.3546,54.2917,54.3276,163794.0
2019-12-10 11:00:00,60.48,60.5,60.3,60.42,191845.0,54.3366,54.3546,54.1749,54.2827,191845.0
2019-12-10 11:30:00,60.43,60.47,60.43,60.44,80589.0,54.2917,54.3276,54.2917,54.3007,80589.0
2019-12-10 12:00:00,60.44,60.47,60.41,60.42,107042.0,54.3007,54.3276,54.2737,54.2827,107042.0
2019-12-10 12:30:00,60.41,60.45,60.39,60.44,139644.0,54.2737,54.3096,54.2557,54.3007,139644.0
2019-12-10 13:00:00,60.44,60.47,60.44,60.46,54782.0,54.3007,54.3276,54.3007,54.3186,54782.0
2019-12-10 13:30:00,60.46,60.47,60.44,60.46,77586.0,54.3186,54.3276,54.3007,54.3186,77586.0
2019-12-10 14:00:00,60.47,60.52,60.46,60.5,63085.0,54.3276,54.3725,54.3186,54.3546,63085.0
2019-12-10 14:30:00,60.5,60.51,60.47,60.5,68254.0,54.3546,54.3635,54.3276,54.3546,68254.0
2019-12-10 15:00:00,60.51,60.51,60.38,60.38,169077.0,54.3635,54.3635,54.2468,54.2468,169077.0
2019-12-10 15:30:00,60.38,60.38,60.32,60.35,247731.0,54.2468,54.2468,54.1928,54.2198,247731.0
2019-12-11 09:30:00,60.8,60.92,60.74,60.88,226128.0,54.6241,54.7319,54.5702,54.696,226128.0
2019-12-11 10:00:00,60.88,60.91,60.86,60.87,241930.0,54.696,54.7229,54.678,54.687,241930.0
2019-12-11 10:30:00,60.86,60.96,60.84,60.95,456826.0,54.678,54.7678,54.66,54.7589,456826.0
2019-12-11 11:00:00,60.95,60.97,60.9,60.96,200063.0,54.7589,54.7768,54.7139,54.7678,200063.0
2019-12-11 11:30:00,60.95,61.01,60.88,60.89,121817.0,54.7589,54.8128,54.696,54.7049,121817.0
2019-12-11 12:00:00,60.9,60.98,60.9,60.98,113849.0,54.7139,54.7858,54.7139,54.7858,113849.0
2019-12-11 12:30:00,60.97,61.0,60.96,60.99,113035.0,54.7768,54.8038,54.7678,54.7948,113035.0
2019-12-11 13:00:00,60.98,61.06,60.96,61.05,64514.0,54.7858,54.8577,54.7678,54.8487,64514.0
2019-12-11 13:30:00,61.06,61.09,61.04,61.09,221864.0,54.8577,54.8846,54.8397,54.8846,221864.0
2019-12-11 14:00:00,61.11,61.28,61.05,61.27,381290.0,54.9026,55.0553,54.8487,55.0463,381290.0
2019-12-11 14:30:00,61.27,61.44,61.21,61.44,447996.0,55.0463,55.1991,54.9924,55.1991,447996.0
2019-12-11 15:00:00,61.44,61.45,61.35,61.41,328633.0,55.1991,55.2081,55.1182,55.1721,328633.0
2019-12-11 15:30:00,61.42,61.44,61.27,61.33,627792.0,55.1811,55.1991,55.0463,55.1003,627792.0
2019-12-12 09:30:00,61.33,61.93,61.28,61.92,696606.0,55.1003,55.6393,55.0553,55.6303,696606.0
2019-12-12 10:00:00,61.92,62.41,61.92,62.29,740407.0,55.6303,56.0705,55.6303,55.9627,740407.0
2019-12-12 10:30:00,62.29,62.29,61.97,62.11,452257.0,55.9627,55.9627,55.6752,55.801,452257.0
2019-12-12 11:00:00,62.12,62.13,61.89,61.91,183416.0,55.81,55.819,55.6034,55.6213,183416.0
2019-12-12 11:30:00,61.91,61.99,61.66,61.77,263047.0,55.6213,55.6932,55.3967,55.4956,263047.0
2019-12-12 12:00:00,61.75,61.77,61.6,61.65,128981.0,55.4776,55.4956,55.3428,55.3877,128981.0
2019-12-12 12:30:00,61.65,61.94,61.65,61.84,133322.0,55.3877,55.6483,55.3877,55.5584,133322.0
2019-12-12 13:00:00,61.84,61.92,61.83,61.86,122067.0,55.5584,55.6303,55.5495,55.5764,122067.0
2019-12-12 13:30:00,61.86,61.9,61.81,61.9,132579.0,55.5764,55.6124,55.5315,55.6124,132579.0
2019-12-12 14:00:00,61.9,61.97,61.86,61.97,189584.0,55.6124,55.6752,55.5764,55.6752,189584.0
2019-12-12 14:30:00,61.97,62.32,61.95,62.11,531773.0,55.6752,55.9897,55.6573,55.801,531773.0
2019-12-12 15:00:00,62.12,62.34,62.08,62.34,232118.0,55.81,56.0077,55.7741,56.0077,232118.0
2019-12-12 15:30:00,62.35,62.43,62.32,62.35,435011.0,56.0166,56.0885,55.9897,56.0166,435011.0
2019-12-13 09:30:00,62.52,62.57,62.29,62.56,787839.0,56.1694,56.2143,55.9627,56.2053,787839.0
2019-12-13 10:00:00,62.56,63.07,62.5,62.7,1073754.0,56.2053,56.6635,56.1514,56.3311,1073754.0
2019-12-13 10:30:00,62.69,62.69,62.29,62.29,501324.0,56.3221,56.3221,55.9627,55.9627,501324.0
2019-12-13 11:00:00,62.3,62.41,62.05,62.09,402221.0,55.9717,56.0705,55.7471,55.7831,402221.0
2019-12-13 11:30:00,62.08,62.28,62.07,62.28,389610.0,55.7741,55.9538,55.7651,55.9538,389610.0
2019-12-13 12:00:00,62.29,62.36,62.28,62.32,312325.0,55.9627,56.0256,55.9538,55.9897,312325.0
2019-12-13 12:30:00,62.32,62.36,62.3,62.36,114499.0,55.9897,56.0256,55.9717,56.0256,114499.0
2019-12-13 13:00:00,62.36,62.4,62.3,62.3,140399.0,56.0256,56.0616,55.9717,55.9717,140399.0
2019-12-13 13:30:00,62.3,62.32,62.24,62.3,132915.0,55.9717,55.9897,55.9178,55.9717,132915.0
2019-12-13 14:00:00,62.29,62.3,62.24,62.26,100667.0,55.9627,55.9717,55.9178,55.9358,100667.0
2019-12-13 14:30:00,62.26,62.27,62.15,62.22,222423.0,55.9358,55.9448,55.837,55.8998,222423.0
2019-12-13 15:00:00,62.22,62.24,62.13,62.14,185024.0,55.8998,55.9178,55.819,55.828,185024.0
2019-12-13 15:30:00,62.14,62.18,62.07,62.07,414377.0,55.828,55.8639,55.7651,55.7651,414377.0
2019-12-16 09:30:00,62.31,62.45,62.27,62.41,421512.0,56.4957,56.6227,56.4595,56.5864,421512.0
2019-12-16 10:00:00,62.42,62.56,62.41,62.54,260869.0,56.5955,56.7224,56.5864,56.7043,260869.0
2019-12-16 10:30:00,62.55,62.58,62.51,62.51,128323.0,56.7133,56.7405,56.6771,56.6771,128323.0
2019-12-16 11:00:00,62.51,62.55,62.5,62.55,163107.0,56.6771,56.7133,56.668,56.7133,163107.0
2019-12-16 11:30:00,62.54,62.54,62.5,62.52,146417.0,56.7043,56.7043,56.668,56.6861,146417.0
2019-12-16 12:00:00,62.53,62.57,62.52,62.56,107893.0,56.6952,56.7315,56.6861,56.7224,107893.0
2019-12-16 12:30:00,62.56,62.59,62.55,62.58,83152.0,56.7224,56.7496,56.7133,56.7405,83152.0
2019-12-16 13:00:00,62.57,62.59,62.54,62.59,229826.0,56.7315,56.7496,56.7043,56.7496,229826.0
2019-12-16 13:30:00,62.59,62.62,62.55,62.62,108389.0,56.7496,56.7768,56.7133,56.7768,108389.0
2019-12-16 14:00:00,62.62,62.62,62.53,62.54,135303.0,56.7768,56.7768,56.6952,56.7043,135303.0
2019-12-16 14:30:00,62.54,62.55,62.5,62.55,117100.0,56.7043,56.7133,56.668,56.7133,117100.0
2019-12-16 15:00:00,62.55,62.55,62.47,62.48,158085.0,56.7133,56.7133,56.6408,56.6499,158085.0
2019-12-16 15:30:00,62.47,62.49,62.39,62.4,337310.0,56.6408,56.6589,56.5683,56.5773,337310.0
2019-12-17 09:30:00,63.05,63.05,62.86,62.89,195680.0,57.1667,57.1667,56.9944,57.0216,195680.0
2019-12-17 10:00:00,62.89,63.01,62.88,63.0,106850.0,57.0216,57.1304,57.0126,57.1214,106850.0
2019-12-17 10:30:00,62.99,63.11,62.99,63.08,139420.0,57.1123,57.2211,57.1123,57.1939,139420.0
2019-12-17 11:00:00,63.09,63.12,63.03,63.05,162152.0,57.203,57.2302,57.1486,57.1667,162152.0
2019-12-17 11:30:00,63.05,63.1,63.04,63.06,172399.0,57.1667,57.212,57.1576,57.1758,172399.0
2019-12-17 12:00:00,63.06,63.08,63.04,63.06,95477.0,57.1758,57.1939,57.1576,57.1758,95477.0
2019-12-17 12:30:00,63.05,63.07,63.05,63.06,89948.0,57.1667,57.1848,57.1667,57.1758,89948.0
2019-12-17 13:00:00,63.07,63.09,63.05,63.08,134566.0,57.1848,57.203,57.1667,57.1939,134566.0
2019-12-17 13:30:00,63.08,63.1,62.97,63.1,372685.0,57.1939,57.212,57.0942,57.212,372685.0
2019-12-17 14:00:00,63.1,63.17,63.06,63.16,226261.0,57.212,57.2755,57.1758,57.2664,226261.0
2019-12-17 14:30:00,63.16,63.23,63.16,63.22,95111.0,57.2664,57.3299,57.2664,57.3208,95111.0
2019-12-17 15:00:00,63.21,63.23,63.17,63.21,114865.0,57.3118,57.3299,57.2755,57.3118,114865.0
2019-12-17 15:30:00,63.21,63.24,63.14,63.14,487761.0,57.3118,57.339,57.2483,57.2483,487761.0
2019-12-18 09:30:00,63.31,63.36,63.25,63.3,323818.0,57.4024,57.4478,57.348,57.3934,323818.0
2019-12-18 10:00:00,63.3,63.33,63.25,63.29,178062.0,57.3934,57.4206,57.348,57.3843,178062.0
2019-12-18 10:30:00,63.3,63.36,63.28,63.33,222179.0,57.3934,57.4478,57.3752,57.4206,222179.0
2019-12-18 11:00:00,63.33,63.33,63.26,63.27,406768.0,57.4206,57.4206,57.3571,57.3662,406768.0
2019-12-18 11:30:00,63.27,63.29,63.25,63.28,252617.0,57.3662,57.3843,57.348,57.3752,252617.0
2019-12-18 12:00:00,63.28,63.32,63.27,63.32,61183.0,57.3752,57.4115,57.3662,57.4115,61183.0
2019-12-18 12:30:00,63.31,63.36,63.31,63.35,128417.0,57.4024,57.4478,57.4024,57.4387,128417.0
2019-12-18 13:00:00,63.35,63.42,63.34,63.39,129159.0,57.4387,57.5022,57.4296,57.475,129159.0
2019-12-18 13:30:00,63.39,63.41,63.38,63.41,98136.0,57.475,57.4931,57.4659,57.4931,98136.0
2019-12-18 14:00:00,63.41,63.43,63.4,63.42,185590.0,57.4931,57.5112,57.484,57.5022,185590.0
2019-12-18 14:30:00,63.43,63.46,63.41,63.43,257617.0,57.5112,57.5384,57.4931,57.5112,257617.0
2019-12-18 15:00:00,63.43,63.45,63.4,63.41,112307.0,57.5112,57.5294,57.484,57.4931,112307.0
2019-12-18 15:30:00,63.41,63.46,63.37,63.41,541359.0,57.4931,57.5384,57.4568,57.4931,541359.0
2019-12-19 09:30:00,63.06,63.13,63.05,63.09,177872.0,57.1758,57.2392,57.1667,57.203,177872.0
2019-12-19 10:00:00,63.09,63.16,63.04,63.15,190551.0,57.203,57.2664,57.1576,57.2574,190551.0
2019-12-19 10:30:00,63.15,63.2,63.12,63.16,175627.0,57.2574,57.3027,57.2302,57.2664,175627.0
2019-12-19 11:00:00,63.17,63.27,63.14,63.27,256970.0,57.2755,57.3662,57.2483,57.3662,256970.0
2019-12-19 11:30:00,63.27,63.31,63.24,63.24,190105.0,57.3662,57.4024,57.339,57.339,190105.0
2019-12-19 12:00:00,63.24,63.26,63.22,63.22,157203.0,57.339,57.3571,57.3208,57.3208,157203.0
2019-12-19 12:30:00,63.22,63.22,63.16,63.16,64774.0,57.3208,57.3208,57.2664,57.2664,64774.0
2019-12-19 13:00:00,63.16,63.27,63.15,63.27,214441.0,57.2664,57.3662,57.2574,57.3662,214441.0
2019-12-19 13:30:00,63.27,63.29,63.26,63.29,83899.0,57.3662,57.3843,57.3571,57.3843,83899.0
2019-12-19 14:00:00,63.29,63.32,63.28,63.29,140603.0,57.3843,57.4115,57.3752,57.3843,140603.0
2019-12-19 14:30:00,63.29,63.32,63.27,63.28,135978.0,57.3843,57.4115,57.3662,57.3752,135978.0
2019-12-19 15:00:00,63.28,63.29,63.24,63.24,89887.0,57.3752,57.3843,57.339,57.339,89887.0
2019-12-19 15:30:00,63.24,63.28,63.2,63.28,220559.0,57.339,57.3752,57.3027,57.3752,220559.0
2019-12-20 09:30:00,63.44,63.48,63.38,63.4,321103.0,57.5203,57.5566,57.4659,57.484,321103.0
2019-12-20 10:00:00,63.4,63.41,63.31,63.41,271903.0,57.484,57.4931,57.4024,57.4931,271903.0
2019-12-20 10:30:00,63.41,63.47,63.39,63.47,246659.0,57.4931,57.5475,57.475,57.5475,246659.0
2019-12-20 11:00:00,63.47,63.51,63.45,63.47,174367.0,57.5475,57.5838,57.5294,57.5475,174367.0
2019-12-20 11:30:00,63.47,63.52,63.45,63.47,162508.0,57.5475,57.5928,57.5294,57.5475,162508.0
2019-12-20 12:00:00,63.47,63.5,63.44,63.5,175994.0,57.5475,57.5747,57.5203,57.5747,175994.0
2019-12-20 12:30:00,63.5,63.53,63.49,63.51,117895.0,57.5747,57.6019,57.5656,57.5838,117895.0
2019-12-20 13:00:00,63.51,63.51,63.47,63.49,57217.0,57.5838,57.5838,57.5475,57.5656,57217.0
2019-12-20 13:30:00,63.49,63.53,63.48,63.5,94638.0,57.5656,57.6019,57.5566,57.5747,94638.0
2019-12-20 14:00:00,63.51,63.53,63.46,63.52,105876.0,57.5838,57.6019,57.5384,57.5928,105876.0
2019-12-20 14:30:00,63.52,63.57,63.5,63.55,216944.0,57.5928,57.6382,57.5747,57.62,216944.0
2019-12-20 15:00:00,63.55,63.59,63.53,63.59,231776.0,57.62,57.6563,57.6019,57.6563,231776.0
2019-12-20 15:30:00,63.59,63.61,63.48,63.54,1219982.0,57.6563,57.6744,57.5566,57.611,1219982.0
2019-12-23 09:30:00,63.57,63.57,63.43,63.51,171436.0,57.6382,57.6382,57.5112,57.5838,171436.0
2019-12-23 10:00:00,63.51,63.54,63.45,63.47,236282.0,57.5838,57.611,57.5294,57.5475,236282.0
2019-12-23 10:30:00,63.48,63.52,63.48,63.52,107846.0,57.5566,57.5928,57.5566,57.5928,107846.0
2019-12-23 11:00:00,63.52,63.54,63.47,63.51,81175.0,57.5928,57.611,57.5475,57.5838,81175.0
2019-12-23 11:30:00,63.51,63.53,63.49,63.5,67773.0,57.5838,57.6019,57.5656,57.5747,67773.0
2019-12-23 12:00:00,63.5,63.5,63.48,63.48,32126.0,57.5747,57.5747,57.5566,57.5566,32126.0
2019-12-23 12:30:00,63.49,63.51,63.47,63.51,54730.0,57.5656,57.5838,57.5475,57.5838,54730.0
2019-12-23 13:00:00,63.51,63.54,63.49,63.54,147351.0,57.5838,57.611,57.5656,57.611,147351.0
2019-12-23 13:30:00,63.53,63.56,63.52,63.55,83951.0,57.6019,57.6291,57.5928,57.62,83951.0
2019-12-23 14:00:00,63.55,63.58,63.55,63.57,48756.0,57.62,57.6472,57.62,57.6382,48756.0
2019-12-23 14:30:00,63.57,63.6,63.57,63.59,68248.0,57.6382,57.6654,57.6382,57.6563,68248.0
2019-12-23 15:00:00,63.59,63.6,63.57,63.6,135615.0,57.6563,57.6654,57.6382,57.6654,135615.0
2019-12-23 15:30:00,63.6,63.63,63.57,63.61,207043.0,57.6654,57.6926,57.6382,57.6744,207043.0
2019-12-24 09:30:00,63.68,63.75,63.55,63.61,229282.0,57.7379,57.8014,57.62,57.6744,229282.0
2019-12-24 10:00:00,63.62,63.67,63.62,63.66,38987.0,57.6835,57.7288,57.6835,57.7198,38987.0
2019-12-24 10:30:00,63.65,63.68,63.63,63.63,55620.0,57.7107,57.7379,57.6926,57.6926,55620.0
2019-12-24 11:00:00,63.63,63.63,63.58,63.6,33512.0,57.6926,57.6926,57.6472,57.6654,33512.0
2019-12-24 11:30:00,63.6,63.61,63.57,63.58,36530.0,57.6654,57.6744,57.6382,57.6472,36530.0
2019-12-24 12:00:00,63.58,63.59,63.51,63.52,146646.0,57.6472,57.6563,57.5838,57.5928,146646.0
2019-12-24 12:30:00,63.52,63.61,63.51,63.61,120819.0,57.5928,57.6744,57.5838,57.6744,120819.0
2019-12-26 09:30:00,63.91,63.97,63.87,63.94,101550.0,57.9464,58.0008,57.9102,57.9736,101550.0
2019-12-26 10:00:00,63.94,64.03,63.93,64.02,61941.0,57.9736,58.0552,57.9646,58.0462,61941.0
2019-12-26 10:30:00,64.03,64.14,64.02,64.11,153768.0,58.0552,58.155,58.0462,58.1278,153768.0
2019-12-26 11:00:00,64.12,64.15,64.08,64.14,102630.0,58.1368,58.164,58.1006,58.155,102630.0
2019-12-26 11:30:00,64.14,64.15,64.1,64.12,48421.0,58.155,58.164,58.1187,58.1368,48421.0
2019-12-26 12:00:00,64.12,64.12,64.03,64.04,67850.0,58.1368,58.1368,58.0552,58.0643,67850.0
2019-12-26 12:30:00,64.04,64.11,64.04,64.11,32430.0,58.0643,58.1278,58.0643,58.1278,32430.0
2019-12-26 13:00:00,64.1,64.15,64.1,64.15,24586.0,58.1187,58.164,58.1187,58.164,24586.0
2019-12-26 13:30:00,64.15,64.2,64.14,64.18,39714.0,58.164,58.2094,58.155,58.1912,39714.0
2019-12-26 14:00:00,64.18,64.22,64.17,64.21,44824.0,58.1912,58.2275,58.1822,58.2184,44824.0
2019-12-26 14:30:00,64.21,64.21,64.16,64.17,42996.0,58.2184,58.2184,58.1731,58.1822,42996.0
2019-12-26 15:00:00,64.17,64.18,64.13,64.14,29689.0,58.1822,58.1912,58.1459,58.155,29689.0
2019-12-26 15:30:00,64.14,64.21,64.12,64.21,230054.0,58.155,58.2184,58.1368,58.2184,230054.0
2019-12-27 09:30:00,64.58,64.58,64.29,64.29,155378.0,58.5539,58.5539,58.291,58.291,155378.0
2019-12-27 10:00:00,64.29,64.44,64.29,64.41,328137.0,58.291,58.427,58.291,58.3998,328137.0
2019-12-27 10:30:00,64.41,64.47,64.37,64.46,55136.0,58.3998,58.4542,58.3635,58.4451,55136.0
2019-12-27 11:00:00,64.46,64.5,64.45,64.48,37551.0,58.4451,58.4814,58.4361,58.4633,37551.0
2019-12-27 11:30:00,64.49,64.53,64.45,64.45,55191.0,58.4723,58.5086,58.4361,58.4361,55191.0
2019-12-27 12:00:00,64.44,64.45,64.36,64.36,47296.0,58.427,58.4361,58.3545,58.3545,47296.0
2019-12-27 12:30:00,64.36,64.38,64.34,64.38,143637.0,58.3545,58.3726,58.3363,58.3726,143637.0
2019-12-27 13:00:00,64.39,64.4,64.32,64.32,33120.0,58.3817,58.3907,58.3182,58.3182,33120.0
2019-12-27 13:30:00,64.31,64.33,64.26,64.29,71178.0,58.3091,58.3273,58.2638,58.291,71178.0
2019-12-27 14:00:00,64.28,64.3,64.25,64.27,80823.0,58.2819,58.3001,58.2547,58.2729,80823.0
2019-12-27 14:30:00,64.27,64.3,64.26,64.27,153733.0,58.2729,58.3001,58.2638,58.2729,153733.0
2019-12-27 15:00:00,64.28,64.29,64.22,64.23,124154.0,58.2819,58.291,58.2275,58.2366,124154.0
2019-12-27 15:30:00,64.23,64.33,64.21,64.29,232892.0,58.2366,58.3273,58.2184,58.291,232892.0
2019-12-30 09:30:00,64.58,64.59,64.26,64.31,190425.0,58.5539,58.563,58.2638,58.3091,190425.0
2019-12-30 10:00:00,64.33,64.33,64.13,64.22,167372.0,58.3273,58.3273,58.1459,58.2275,167372.0
2019-12-30 10:30:00,64.21,64.24,64.17,64.22,75462.0,58.2184,58.2457,58.1822,58.2275,75462.0
2019-12-30 11:00:00,64.23,64.28,64.19,64.27,54437.0,58.2366,58.2819,58.2003,58.2729,54437.0
2019-12-30 11:30:00,64.27,64.32,64.25,64.31,21623.0,58.2729,58.3182,58.2547,58.3091,21623.0
2019-12-30 12:00:00,64.3,64.34,64.28,64.31,38850.0,58.3001,58.3363,58.2819,58.3091,38850.0
2019-12-30 12:30:00,64.31,64.32,64.27,64.27,64614.0,58.3091,58.3182,58.2729,58.2729,64614.0
2019-12-30 13:00:00,64.28,64.29,64.19,64.19,120682.0,58.2819,58.291,58.2003,58.2003,120682.0
2019-12-30 13:30:00,64.19,64.2,64.12,64.19,364532.0,58.2003,58.2094,58.1368,58.2003,364532.0
2019-12-30 14:00:00,64.18,64.18,64.07,64.08,147203.0,58.1912,58.1912,58.0915,58.1006,147203.0
2019-12-30 14:30:00,64.08,64.08,64.02,64.03,156459.0,58.1006,58.1006,58.0462,58.0552,156459.0
2019-12-30 15:00:00,64.03,64.05,63.99,64.0,168464.0,58.0552,58.0734,58.019,58.028,168464.0
2019-12-30 15:30:00,64.0,64.01,63.92,63.97,330993.0,58.028,58.0371,57.9555,58.0008,330993.0
2019-12-31 09:30:00,64.03,64.21,63.85,64.15,105173.0,58.0552,58.2184,57.892,58.164,105173.0
2019-12-31 10:00:00,64.15,64.19,64.0,64.01,81560.0,58.164,58.2003,58.028,58.0371,81560.0
2019-12-31 10:30:00,64.0,64.07,63.91,63.94,123519.0,58.028,58.0915,57.9464,57.9736,123519.0
2019-12-31 11:00:00,63.94,63.97,63.89,63.91,182764.0,57.9736,58.0008,57.9283,57.9464,182764.0
2019-12-31 11:30:00,63.91,63.96,63.87,63.94,146390.0,57.9464,57.9918,57.9102,57.9736,146390.0
2019-12-31 12:00:00,63.94,63.95,63.89,63.92,101940.0,57.9736,57.9827,57.9283,57.9555,101940.0
2019-12-31 12:30:00,63.92,63.97,63.9,63.96,41705.0,57.9555,58.0008,57.9374,57.9918,41705.0
2019-12-31 13:00:00,63.96,64.02,63.96,63.97,514216.0,57.9918,58.0462,57.9918,58.0008,514216.0
2019-12-31 13:30:00,63.97,64.02,63.94,64.02,59352.0,58.0008,58.0462,57.9736,58.0462,59352.0
2019-12-31 14:00:00,64.01,64.04,63.98,64.03,55562.0,58.0371,58.0643,58.0099,58.0552,55562.0
2019-12-31 14:30:00,64.04,64.08,64.04,64.08,38917.0,58.0643,58.1006,58.0643,58.1006,38917.0
2019-12-31 15:00:00,64.08,64.12,64.07,64.09,99038.0,58.1006,58.1368,58.0915,58.1096,99038.0
2019-12-31 15:30:00,64.1,64.18,64.08,64.09,350957.0,58.1187,58.1912,58.1006,58.1096,350957.0
2020-01-02 09:30:00,65.28,65.82,65.28,65.81,541479.0,59.1886,59.6782,59.1886,59.6692,541479.0
2020-01-02 10:00:00,65.81,65.81,65.64,65.68,260464.0,59.6692,59.6692,59.515,59.5513,260464.0
2020-01-02 10:30:00,65.69,65.87,65.65,65.86,205395.0,59.5603,59.7236,59.5241,59.7145,205395.0
2020-01-02 11:00:00,65.86,65.87,65.78,65.81,95592.0,59.7145,59.7236,59.642,59.6692,95592.0
2020-01-02 11:30:00,65.81,65.86,65.68,65.86,138697.0,59.6692,59.7145,59.5513,59.7145,138697.0
2020-01-02 12:00:00,65.85,65.94,65.84,65.92,145038.0,59.7054,59.787,59.6964,59.7689,145038.0
2020-01-02 12:30:00,65.92,66.0,65.92,65.99,160581.0,59.7689,59.8414,59.7689,59.8324,160581.0
2020-01-02 13:00:00,66.0,66.0,65.94,66.0,117440.0,59.8414,59.8414,59.787,59.8414,117440.0
2020-01-02 13:30:00,66.0,66.02,65.94,66.02,141904.0,59.8414,59.8596,59.787,59.8596,141904.0
2020-01-02 14:00:00,66.03,66.07,66.02,66.05,120048.0,59.8686,59.9049,59.8596,59.8868,120048.0
2020-01-02 14:30:00,66.05,66.1,66.02,66.09,85308.0,59.8868,59.9321,59.8596,59.923,85308.0
2020-01-02 15:00:00,66.09,66.1,66.04,66.06,234585.0,59.923,59.9321,59.8777,59.8958,234585.0
2020-01-02 15:30:00,66.07,66.23,66.06,66.23,360886.0,59.9049,60.05,59.8958,60.05,360886.0
2020-01-03 09:30:00,65.07,65.46,64.95,65.38,445016.0,58.9982,59.3518,58.8894,59.2793,445016.0
2020-01-03 10:00:00,65.37,65.37,65.16,65.17,304434.0,59.2702,59.2702,59.0798,59.0889,304434.0
2020-01-03 10:30:00,65.17,65.24,65.12,65.17,309583.0,59.0889,59.1523,59.0435,59.0889,309583.0
2020-01-03 11:00:00,65.17,65.27,65.14,65.21,113609.0,59.0889,59.1795,59.0617,59.1251,113609.0
2020-01-03 11:30:00,65.2,65.29,65.2,65.26,189914.0,59.1161,59.1977,59.1161,59.1705,189914.0
2020-01-03 12:00:00,65.26,65.32,65.25,65.27,61602.0,59.1705,59.2249,59.1614,59.1795,61602.0
2020-01-03 12:30:00,65.28,65.35,65.26,65.3,39279.0,59.1886,59.2521,59.1705,59.2067,39279.0
2020-01-03 13:00:00,65.31,65.31,65.13,65.16,103481.0,59.2158,59.2158,59.0526,59.0798,103481.0
2020-01-03 13:30:00,65.16,65.18,64.96,65.1,202858.0,59.0798,59.0979,58.8985,59.0254,202858.0
2020-01-03 14:00:00,65.1,65.12,64.99,65.01,101203.0,59.0254,59.0435,58.9257,58.9438,101203.0
2020-01-03 14:30:00,65.01,65.08,64.99,65.08,258739.0,58.9438,59.0073,58.9257,59.0073,258739.0
2020-01-03 15:00:00,65.08,65.15,64.98,64.98,256892.0,59.0073,59.0707,58.9166,58.9166,256892.0
2020-01-03 15:30:00,64.98,65.07,64.93,65.0,271570.0,58.9166,58.9982,58.8713,58.9347,271570.0
2020-01-06 09:30:00,64.62,64.8,64.55,64.75,395545.0,58.5902,58.7534,58.5267,58.7081,395545.0
2020-01-06 10:00:00,64.76,64.85,64.75,64.82,263758.0,58.7171,58.7987,58.7081,58.7715,263758.0
2020-01-06 10:30:00,64.83,64.89,64.75,64.83,291139.0,58.7806,58.835,58.7081,58.7806,291139.0
2020-01-06 11:00:00,64.84,64.85,64.79,64.81,229228.0,58.7897,58.7987,58.7443,58.7625,229228.0
2020-01-06 11:30:00,64.82,64.84,64.74,64.76,168714.0,58.7715,58.7897,58.699,58.7171,168714.0
2020-01-06 12:00:00,64.77,64.78,64.73,64.75,100745.0,58.7262,58.7353,58.6899,58.7081,100745.0
2020-01-06 12:30:00,64.76,64.81,64.75,64.81,93109.0,58.7171,58.7625,58.7081,58.7625,93109.0
2020-01-06 13:00:00,64.81,64.88,64.8,64.88,81852.0,58.7625,58.8259,58.7534,58.8259,81852.0
2020-01-06 13:30:00,64.88,64.89,64.86,64.86,141153.0,58.8259,58.835,58.8078,58.8078,141153.0
2020-01-06 14:00:00,64.86,64.87,64.8,64.83,100970.0,58.8078,58.8169,58.7534,58.7806,100970.0
2020-01-06 14:30:00,64.84,64.85,64.81,64.83,120229.0,58.7897,58.7987,58.7625,58.7806,120229.0
2020-01-06 15:00:00,64.83,64.91,64.82,64.84,240546.0,58.7806,58.8531,58.7715,58.7897,240546.0
2020-01-06 15:30:00,64.85,64.89,64.79,64.88,408388.0,58.7987,58.835,58.7443,58.8259,408388.0
2020-01-07 09:30:00,65.13,65.13,64.89,65.04,287386.0,59.0526,59.0526,58.835,58.971,287386.0
2020-01-07 10:00:00,65.05,65.22,65.05,65.2,181793.0,58.9801,59.1342,58.9801,59.1161,181793.0
2020-01-07 10:30:00,65.2,65.26,65.1,65.23,127680.0,59.1161,59.1705,59.0254,59.1433,127680.0
2020-01-07 11:00:00,65.22,65.28,65.22,65.24,77334.0,59.1342,59.1886,59.1342,59.1523,77334.0
2020-01-07 11:30:00,65.24,65.25,65.1,65.13,85745.0,59.1523,59.1614,59.0254,59.0526,85745.0
2020-01-07 12:00:00,65.13,65.2,65.12,65.2,48550.0,59.0526,59.1161,59.0435,59.1161,48550.0
2020-01-07 12:30:00,65.19,65.2,65.11,65.13,147782.0,59.107,59.1161,59.0345,59.0526,147782.0
2020-01-07 13:00:00,65.13,65.19,65.13,65.17,98036.0,59.0526,59.107,59.0526,59.0889,98036.0
2020-01-07 13:30:00,65.17,65.21,65.15,65.18,170061.0,59.0889,59.1251,59.0707,59.0979,170061.0
2020-01-07 14:00:00,65.18,65.19,65.1,65.13,205198.0,59.0979,59.107,59.0254,59.0526,205198.0
2020-01-07 14:30:00,65.13,65.16,65.11,65.14,176433.0,59.0526,59.0798,59.0345,59.0617,176433.0
2020-01-07 15:00:00,65.14,65.26,65.14,65.26,145821.0,59.0617,59.1705,59.0617,59.1705,145821.0
2020-01-07 15:30:00,65.26,65.26,65.12,65.14,236603.0,59.1705,59.1705,59.0435,59.0617,236603.0
2020-01-08 09:30:00,64.81,65.15,64.71,65.14,805047.0,58.7625,59.0707,58.6718,59.0617,805047.0
2020-01-08 10:00:00,65.14,65.22,65.13,65.15,1011916.0,59.0617,59.1342,59.0526,59.0707,1011916.0
2020-01-08 10:30:00,65.16,65.18,65.08,65.13,1147204.0,59.0798,59.0979,59.0073,59.0526,1147204.0
2020-01-08 11:00:00,65.13,65.26,65.01,65.21,278627.0,59.0526,59.1705,58.9438,59.1251,278627.0
2020-01-08 11:30:00,65.21,65.67,65.02,65.53,344725.0,59.1251,59.5422,58.9529,59.4153,344725.0
2020-01-08 12:00:00,65.54,65.7,65.54,65.62,321411.0,59.4243,59.5694,59.4243,59.4969,321411.0
2020-01-08 12:30:00,65.62,65.66,65.57,65.65,196918.0,59.4969,59.5331,59.4515,59.5241,196918.0
2020-01-08 13:00:00,65.64,65.7,65.64,65.7,84122.0,59.515,59.5694,59.515,59.5694,84122.0
2020-01-08 13:30:00,65.7,65.74,65.63,65.66,76512.0,59.5694,59.6057,59.5059,59.5331,76512.0
2020-01-08 14:00:00,65.66,65.7,65.63,65.63,85312.0,59.5331,59.5694,59.5059,59.5059,85312.0
2020-01-08 14:30:00,65.64,65.65,65.6,65.63,199847.0,59.515,59.5241,59.4787,59.5059,199847.0
2020-01-08 15:00:00,65.64,65.66,65.59,65.63,131056.0,59.515,59.5331,59.4697,59.5059,131056.0
2020-01-08 15:30:00,65.63,65.63,65.33,65.33,543703.0,59.5059,59.5059,59.2339,59.2339,543703.0
2020-01-09 09:30:00,66.02,66.1,65.95,66.01,256442.0,59.8596,59.9321,59.7961,59.8505,256442.0
2020-01-09 10:00:00,66.03,66.03,65.93,66.02,266598.0,59.8686,59.8686,59.778,59.8596,266598.0
2020-01-09 10:30:00,66.01,66.08,65.97,66.06,145188.0,59.8505,59.914,59.8142,59.8958,145188.0
2020-01-09 11:00:00,66.06,66.08,66.0,66.03,135608.0,59.8958,59.914,59.8414,59.8686,135608.0
2020-01-09 11:30:00,66.03,66.17,66.02,66.14,165348.0,59.8686,59.9956,59.8596,59.9684,165348.0
2020-01-09 12:00:00,66.14,66.14,66.02,66.06,104437.0,59.9684,59.9684,59.8596,59.8958,104437.0
2020-01-09 12:30:00,66.06,66.07,65.9,65.98,209070.0,59.8958,59.9049,59.7508,59.8233,209070.0
2020-01-09 13:00:00,65.99,66.08,65.96,66.08,149072.0,59.8324,59.914,59.8052,59.914,149072.0
2020-01-09 13:30:00,66.08,66.09,66.04,66.05,115684.0,59.914,59.923,59.8777,59.8868,115684.0
2020-01-09 14:00:00,66.05,66.08,66.0,66.06,159594.0,59.8868,59.914,59.8414,59.8958,159594.0
2020-01-09 14:30:00,66.06,66.15,66.05,66.12,116706.0,59.8958,59.9774,59.8868,59.9502,116706.0
2020-01-09 15:00:00,66.11,66.11,66.02,66.07,93545.0,59.9412,59.9412,59.8596,59.9049,93545.0
2020-01-09 15:30:00,66.06,66.11,66.02,66.11,252336.0,59.8958,59.9412,59.8596,59.9412,252336.0
2020-01-10 09:30:00,66.38,66.5,66.19,66.48,268990.0,60.186,60.2948,60.0137,60.2766,268990.0
2020-01-10 10:00:00,66.48,66.6,66.45,66.6,211308.0,60.2766,60.3854,60.2494,60.3854,211308.0
2020-01-10 10:30:00,66.6,66.67,66.55,66.62,246332.0,60.3854,60.4489,60.3401,60.4036,246332.0
2020-01-10 11:00:00,66.62,66.65,66.46,66.48,140565.0,60.4036,60.4308,60.2585,60.2766,140565.0
2020-01-10 11:30:00,66.47,66.51,66.4,66.45,105791.0,60.2676,60.3038,60.2041,60.2494,105791.0
2020-01-10 12:00:00,66.44,66.44,66.28,66.41,129322.0,60.2404,60.2404,60.0953,60.2132,129322.0
2020-01-10 12:30:00,66.42,66.46,66.38,66.43,121521.0,60.2222,60.2585,60.186,60.2313,121521.0
2020-01-10 13:00:00,66.43,66.54,66.43,66.53,88740.0,60.2313,60.331,60.2313,60.322,88740.0
2020-01-10 13:30:00,66.53,66.6,66.53,66.59,127936.0,60.322,60.3854,60.322,60.3764,127936.0
2020-01-10 14:00:00,66.58,66.59,66.46,66.47,129226.0,60.3673,60.3764,60.2585,60.2676,129226.0
2020-01-10 14:30:00,66.48,66.49,66.39,66.45,126807.0,60.2766,60.2857,60.195,60.2494,126807.0
2020-01-10 15:00:00,66.45,66.46,66.39,66.44,118601.0,60.2494,60.2585,60.195,60.2404,118601.0
2020-01-10 15:30:00,66.43,66.49,66.36,66.48,319834.0,60.2313,60.2857,60.1678,60.2766,319834.0
2020-01-13 09:30:00,67.18,67.28,67.02,67.27,508040.0,60.9113,61.002,60.7662,60.9929,508040.0
2020-01-13 10:00:00,67.27,67.33,67.2,67.29,218506.0,60.9929,61.0473,60.9294,61.011,218506.0
2020-01-13 10:30:00,67.29,67.35,67.22,67.35,98634.0,61.011,61.0655,60.9476,61.0655,98634.0
2020-01-13 11:00:00,67.35,67.52,67.31,67.47,189643.0,61.0655,61.2196,61.0292,61.1743,189643.0
2020-01-13 11:30:00,67.48,67.61,67.46,67.6,164856.0,61.1833,61.3012,61.1652,61.2921,164856.0
2020-01-13 12:00:00,67.6,67.67,67.58,67.65,179667.0,61.2921,61.3556,61.274,61.3375,179667.0
2020-01-13 12:30:00,67.66,67.71,67.65,67.7,139132.0,61.3465,61.3919,61.3375,61.3828,139132.0
2020-01-13 13:00:00,67.7,67.76,67.68,67.74,146301.0,61.3828,61.4372,61.3647,61.4191,146301.0
2020-01-13 13:30:00,67.73,67.74,67.66,67.72,124294.0,61.41,61.4191,61.3465,61.4009,124294.0
2020-01-13 14:00:00,67.71,67.84,67.68,67.82,154430.0,61.3919,61.5097,61.3647,61.4916,154430.0
2020-01-13 14:30:00,67.82,67.83,67.74,67.76,185306.0,61.4916,61.5007,61.4191,61.4372,185306.0
2020-01-13 15:00:00,67.75,67.79,67.73,67.74,115172.0,61.4281,61.4644,61.41,61.4191,115172.0
2020-01-13 15:30:00,67.74,67.8,67.73,67.8,349737.0,61.4191,61.4735,61.41,61.4735,349737.0
2020-01-14 09:30:00,67.21,67.24,66.84,66.86,866840.0,60.9385,60.9657,60.603,60.6212,866840.0
2020-01-14 10:00:00,66.87,67.07,66.84,67.05,409199.0,60.6302,60.8116,60.603,60.7934,409199.0
2020-01-14 10:30:00,67.06,67.11,66.98,67.05,224131.0,60.8025,60.8478,60.73,60.7934,224131.0
2020-01-14 11:00:00,67.05,67.11,67.0,67.02,225125.0,60.7934,60.8478,60.7481,60.7662,225125.0
2020-01-14 11:30:00,67.02,67.04,66.99,67.02,217522.0,60.7662,60.7844,60.739,60.7662,217522.0
2020-01-14 12:00:00,67.02,67.08,67.01,67.07,94444.0,60.7662,60.8206,60.7572,60.8116,94444.0
2020-01-14 12:30:00,67.07,67.15,67.07,67.09,153947.0,60.8116,60.8841,60.8116,60.8297,153947.0
2020-01-14 13:00:00,67.09,67.14,67.08,67.12,179032.0,60.8297,60.875,60.8206,60.8569,179032.0
2020-01-14 13:30:00,67.12,67.15,66.87,66.92,542802.0,60.8569,60.8841,60.6302,60.6756,542802.0
2020-01-14 14:00:00,66.93,66.96,66.73,66.96,235385.0,60.6846,60.7118,60.5033,60.7118,235385.0
2020-01-14 14:30:00,66.95,67.05,66.93,67.02,199966.0,60.7028,60.7934,60.6846,60.7662,199966.0
2020-01-14 15:00:00,67.02,67.06,66.95,66.97,255665.0,60.7662,60.8025,60.7028,60.7209,255665.0
2020-01-14 15:30:00,66.97,67.05,66.94,67.04,317506.0,60.7209,60.7934,60.6937,60.7844,317506.0
2020-01-15 09:30:00,66.82,66.97,66.81,66.94,282062.0,60.5849,60.7209,60.5758,60.6937,282062.0
2020-01-15 10:00:00,66.94,66.94,66.77,66.82,133389.0,60.6937,60.6937,60.5396,60.5849,133389.0
2020-01-15 10:30:00,66.82,66.94,66.8,66.88,82228.0,60.5849,60.6937,60.5668,60.6393,82228.0
2020-01-15 11:00:00,66.87,66.88,66.77,66.8,343688.0,60.6302,60.6393,60.5396,60.5668,343688.0
2020-01-15 11:30:00,66.8,66.87,66.78,66.8,104419.0,60.5668,60.6302,60.5486,60.5668,104419.0
2020-01-15 12:00:00,66.8,66.91,66.8,66.88,165536.0,60.5668,60.6665,60.5668,60.6393,165536.0
2020-01-15 12:30:00,66.88,66.9,66.72,66.72,89853.0,60.6393,60.6574,60.4942,60.4942,89853.0
2020-01-15 13:00:00,66.72,66.76,66.69,66.7,87317.0,60.4942,60.5305,60.467,60.4761,87317.0
2020-01-15 13:30:00,66.7,66.73,66.66,66.72,212016.0,60.4761,60.5033,60.4398,60.4942,212016.0
2020-01-15 14:00:00,66.71,66.83,66.71,66.78,221838.0,60.4852,60.594,60.4852,60.5486,221838.0
2020-01-15 14:30:00,66.78,66.79,66.72,66.74,200708.0,60.5486,60.5577,60.4942,60.5124,200708.0
2020-01-15 15:00:00,66.73,66.75,66.62,66.64,158623.0,60.5033,60.5214,60.4036,60.4217,158623.0
2020-01-15 15:30:00,66.65,66.71,66.59,66.7,222781.0,60.4308,60.4852,60.3764,60.4761,222781.0
2020-01-16 09:30:00,67.1,67.11,66.93,67.11,461196.0,60.8388,60.8478,60.6846,60.8478,461196.0
2020-01-16 10:00:00,67.11,67.12,66.98,67.05,286981.0,60.8478,60.8569,60.73,60.7934,286981.0
2020-01-16 10:30:00,67.05,67.05,66.96,66.96,318787.0,60.7934,60.7934,60.7118,60.7118,318787.0
2020-01-16 11:00:00,66.97,67.01,66.91,66.95,161747.0,60.7209,60.7572,60.6665,60.7028,161747.0
2020-01-16 11:30:00,66.95,66.97,66.9,66.93,113035.0,60.7028,60.7209,60.6574,60.6846,113035.0
2020-01-16 12:00:00,66.93,66.97,66.89,66.91,87872.0,60.6846,60.7209,60.6484,60.6665,87872.0
2020-01-16 12:30:00,66.92,66.95,66.89,66.9,210318.0,60.6756,60.7028,60.6484,60.6574,210318.0
2020-01-16 13:00:00,66.9,66.95,66.89,66.93,145376.0,60.6574,60.7028,60.6484,60.6846,145376.0
2020-01-16 13:30:00,66.93,66.97,66.9,66.95,132596.0,60.6846,60.7209,60.6574,60.7028,132596.0
2020-01-16 14:00:00,66.95,66.99,66.92,66.98,206905.0,60.7028,60.739,60.6756,60.73,206905.0
2020-01-16 14:30:00,66.98,67.04,66.95,67.03,376234.0,60.73,60.7844,60.7028,60.7753,376234.0
2020-01-16 15:00:00,67.03,67.06,66.98,67.03,207081.0,60.7753,60.8025,60.73,60.7753,207081.0
2020-01-16 15:30:00,67.03,67.11,67.02,67.1,397855.0,60.7753,60.8478,60.7662,60.8388,397855.0
2020-01-17 09:30:00,67.34,67.42,67.25,67.4,408492.0,61.0564,61.1289,60.9748,61.1108,408492.0
2020-01-17 10:00:00,67.4,67.43,67.34,67.41,203576.0,61.1108,61.138,61.0564,61.1199,203576.0
2020-01-17 10:30:00,67.41,67.41,67.3,67.34,92145.0,61.1199,61.1199,61.0201,61.0564,92145.0
2020-01-17 11:00:00,67.34,67.36,67.21,67.28,137014.0,61.0564,61.0745,60.9385,61.002,137014.0
2020-01-17 11:30:00,67.28,67.34,67.26,67.32,119531.0,61.002,61.0564,60.9838,61.0383,119531.0
2020-01-17 12:00:00,67.33,67.38,67.29,67.37,83003.0,61.0473,61.0927,61.011,61.0836,83003.0
2020-01-17 12:30:00,67.37,67.37,67.31,67.32,101266.0,61.0836,61.0836,61.0292,61.0383,101266.0
2020-01-17 13:00:00,67.33,67.38,67.32,67.37,54690.0,61.0473,61.0927,61.0383,61.0836,54690.0
2020-01-17 13:30:00,67.36,67.4,67.35,67.4,65644.0,61.0745,61.1108,61.0655,61.1108,65644.0
2020-01-17 14:00:00,67.4,67.4,67.36,67.38,96880.0,61.1108,61.1108,61.0745,61.0927,96880.0
2020-01-17 14:30:00,67.38,67.38,67.28,67.33,66949.0,61.0927,61.0927,61.002,61.0473,66949.0
2020-01-17 15:00:00,67.34,67.38,67.3,67.38,151998.0,61.0564,61.0927,61.0201,61.0927,151998.0
2020-01-17 15:30:00,67.38,67.5,67.36,67.47,239850.0,61.0927,61.2015,61.0745,61.1743,239850.0
2020-01-21 09:30:00,65.14,65.23,65.03,65.2,688522.0,59.0617,59.1433,58.9619,59.1161,688522.0
2020-01-21 10:00:00,65.21,65.26,65.03,65.14,537982.0,59.1251,59.1705,58.9619,59.0617,537982.0
2020-01-21 10:30:00,65.14,65.2,65.12,65.15,398649.0,59.0617,59.1161,59.0435,59.0707,398649.0
2020-01-21 11:00:00,65.15,65.26,65.13,65.22,215637.0,59.0707,59.1705,59.0526,59.1342,215637.0
2020-01-21 11:30:00,65.22,65.29,65.19,65.21,147724.0,59.1342,59.1977,59.107,59.1251,147724.0
2020-01-21 12:00:00,65.22,65.23,65.17,65.22,136101.0,59.1342,59.1433,59.0889,59.1342,136101.0
2020-01-21 12:30:00,65.22,65.31,65.21,65.3,1619394.0,59.1342,59.2158,59.1251,59.2067,1619394.0
2020-01-21 13:00:00,65.29,65.36,65.16,65.18,1613244.0,59.1977,59.2611,59.0798,59.0979,1613244.0
2020-01-21 13:30:00,65.19,65.2,65.01,65.03,1071251.0,59.107,59.1161,58.9438,58.9619,1071251.0
2020-01-21 14:00:00,65.02,65.13,65.0,65.03,159782.0,58.9529,59.0526,58.9347,58.9619,159782.0
2020-01-21 14:30:00,65.03,65.1,64.94,65.09,189882.0,58.9619,59.0254,58.8803,59.0163,189882.0
2020-01-21 15:00:00,65.09,65.16,65.09,65.14,190284.0,59.0163,59.0798,59.0163,59.0617,190284.0
2020-01-21 15:30:00,65.13,65.17,64.97,65.0,482949.0,59.0526,59.0889,58.9075,58.9347,482949.0
2020-01-22 09:30:00,65.92,65.96,65.73,65.8,466157.0,59.7689,59.8052,59.5966,59.6601,466157.0
2020-01-22 10:00:00,65.82,65.82,65.6,65.66,238269.0,59.6782,59.6782,59.4787,59.5331,238269.0
2020-01-22 10:30:00,65.67,65.77,65.65,65.65,219045.0,59.5422,59.6329,59.5241,59.5241,219045.0
2020-01-22 11:00:00,65.65,65.65,65.47,65.5,115296.0,59.5241,59.5241,59.3609,59.3881,115296.0
2020-01-22 11:30:00,65.5,65.59,65.38,65.47,318164.0,59.3881,59.4697,59.2793,59.3609,318164.0
2020-01-22 12:00:00,65.48,65.5,65.36,65.45,137117.0,59.3699,59.3881,59.2611,59.3427,137117.0
2020-01-22 12:30:00,65.45,65.53,65.45,65.47,269830.0,59.3427,59.4153,59.3427,59.3609,269830.0
2020-01-22 13:00:00,65.48,65.57,65.46,65.56,135510.0,59.3699,59.4515,59.3518,59.4425,135510.0
2020-01-22 13:30:00,65.56,65.6,65.43,65.44,131178.0,59.4425,59.4787,59.3246,59.3337,131178.0
2020-01-22 14:00:00,65.44,65.51,65.43,65.45,58583.0,59.3337,59.3971,59.3246,59.3427,58583.0
2020-01-22 14:30:00,65.47,65.48,65.36,65.4,111164.0,59.3609,59.3699,59.2611,59.2974,111164.0
2020-01-22 15:00:00,65.39,65.39,65.2,65.23,208442.0,59.2883,59.2883,59.1161,59.1433,208442.0
2020-01-22 15:30:00,65.24,65.41,65.23,65.36,469553.0,59.1523,59.3065,59.1433,59.2611,469553.0
2020-01-23 09:30:00,63.9,63.96,63.66,63.79,1069491.0,57.9374,57.9918,57.7198,57.8376,1069491.0
2020-01-23 10:00:00,63.78,64.0,63.74,63.9,413517.0,57.8286,58.028,57.7923,57.9374,413517.0
2020-01-23 10:30:00,63.9,64.09,63.88,63.89,1841283.0,57.9374,58.1096,57.9192,57.9283,1841283.0
2020-01-23 11:00:00,63.88,63.91,63.67,63.69,1745373.0,57.9192,57.9464,57.7288,57.747,1745373.0
2020-01-23 11:30:00,63.69,63.77,63.61,63.77,779086.0,57.747,57.8195,57.6744,57.8195,779086.0
2020-01-23 12:00:00,63.77,63.96,63.77,63.91,3050997.0,57.8195,57.9918,57.8195,57.9464,3050997.0
2020-01-23 12:30:00,63.91,63.92,63.78,63.79,587926.0,57.9464,57.9555,57.8286,57.8376,587926.0
2020-01-23 13:00:00,63.79,64.12,63.74,63.99,551068.0,57.8376,58.1368,57.7923,58.019,551068.0
2020-01-23 13:30:00,63.99,64.17,63.98,64.17,255545.0,58.019,58.1822,58.0099,58.1822,255545.0
2020-01-23 14:00:00,64.17,64.44,64.17,64.3,286702.0,58.1822,58.427,58.1822,58.3001,286702.0
2020-01-23 14:30:00,64.31,64.42,64.28,64.42,389882.0,58.3091,58.4089,58.2819,58.4089,389882.0
2020-01-23 15:00:00,64.42,64.56,64.37,64.54,275178.0,58.4089,58.5358,58.3635,58.5177,275178.0
2020-01-23 15:30:00,64.54,64.61,64.41,64.47,441464.0,58.5177,58.5811,58.3998,58.4542,441464.0
2020-01-24 09:30:00,64.34,64.41,64.19,64.29,253301.0,58.3363,58.3998,58.2003,58.291,253301.0
2020-01-24 10:00:00,64.29,64.29,63.81,63.81,256897.0,58.291,58.291,57.8558,57.8558,256897.0
2020-01-24 10:30:00,63.83,64.05,63.78,64.05,233048.0,57.8739,58.0734,57.8286,58.0734,233048.0
2020-01-24 11:00:00,64.05,64.16,63.8,63.97,222262.0,58.0734,58.1731,57.8467,58.0008,222262.0
2020-01-24 11:30:00,63.97,63.97,63.74,63.74,161243.0,58.0008,58.0008,57.7923,57.7923,161243.0
2020-01-24 12:00:00,63.74,63.74,63.24,63.35,554459.0,57.7923,57.7923,57.339,57.4387,554459.0
2020-01-24 12:30:00,63.36,63.54,63.32,63.4,230022.0,57.4478,57.611,57.4115,57.484,230022.0
2020-01-24 13:00:00,63.39,63.39,63.25,63.26,163211.0,57.475,57.475,57.348,57.3571,163211.0
2020-01-24 13:30:00,63.26,63.27,63.09,63.18,153077.0,57.3571,57.3662,57.203,57.2846,153077.0
2020-01-24 14:00:00,63.17,63.22,63.01,63.1,378951.0,57.2755,57.3208,57.1304,57.212,378951.0
2020-01-24 14:30:00,63.11,63.25,63.03,63.25,204647.0,57.2211,57.348,57.1486,57.348,204647.0
2020-01-24 15:00:00,63.24,63.51,63.23,63.44,339514.0,57.339,57.5838,57.3299,57.5203,339514.0
2020-01-24 15:30:00,63.44,63.44,63.2,63.39,433632.0,57.5203,57.5203,57.3027,57.475,433632.0
2020-01-27 09:30:00,59.76,61.06,59.56,61.06,4280624.0,54.1837,55.3624,54.0023,55.3624,4280624.0
2020-01-27 10:00:00,61.05,61.08,60.63,60.81,1404505.0,55.3533,55.3805,54.9725,55.1357,1404505.0
2020-01-27 10:30:00,60.81,60.83,60.31,60.52,1570787.0,55.1357,55.1538,54.6824,54.8728,1570787.0
2020-01-27 11:00:00,60.52,60.68,60.38,60.62,1538139.0,54.8728,55.0178,54.7458,54.9634,1538139.0
2020-01-27 11:30:00,60.63,61.0,60.62,60.89,1318130.0,54.9725,55.308,54.9634,55.2082,1318130.0
2020-01-27 12:00:00,60.88,61.23,60.84,61.16,891579.0,55.1992,55.5165,55.1629,55.4531,891579.0
2020-01-27 12:30:00,61.15,61.27,61.12,61.16,850733.0,55.444,55.5528,55.4168,55.4531,850733.0
2020-01-27 13:00:00,61.16,61.36,61.12,61.31,1267660.0,55.4531,55.6344,55.4168,55.5891,1267660.0
2020-01-27 13:30:00,61.32,61.39,61.19,61.26,742192.0,55.5981,55.6616,55.4803,55.5437,742192.0
2020-01-27 14:00:00,61.27,61.45,61.15,61.42,2153413.0,55.5528,55.716,55.444,55.6888,2153413.0
2020-01-27 14:30:00,61.43,61.44,61.1,61.16,773919.0,55.6979,55.7069,55.3986,55.4531,773919.0
2020-01-27 15:00:00,61.16,61.21,61.08,61.13,630088.0,55.4531,55.4984,55.3805,55.4259,630088.0
2020-01-27 15:30:00,61.12,61.13,60.97,60.98,1157530.0,55.4168,55.4259,55.2808,55.2898,1157530.0
2020-01-28 09:30:00,61.29,61.46,60.85,61.07,2201975.0,55.5709,55.7251,55.172,55.3714,2201975.0
2020-01-28 10:00:00,61.08,61.78,61.08,61.64,1346126.0,55.3805,56.0152,55.3805,55.8883,1346126.0
2020-01-28 10:30:00,61.65,61.71,61.56,61.6,1097744.0,55.8973,55.9517,55.8157,55.852,1097744.0
2020-01-28 11:00:00,61.6,61.61,61.41,61.48,831919.0,55.852,55.8611,55.6797,55.7432,831919.0
2020-01-28 11:30:00,61.48,61.58,61.38,61.47,265568.0,55.7432,55.8339,55.6525,55.7341,265568.0
2020-01-28 12:00:00,61.47,61.64,61.45,61.6,320346.0,55.7341,55.8883,55.716,55.852,320346.0
2020-01-28 12:30:00,61.61,61.61,61.49,61.51,407957.0,55.8611,55.8611,55.7523,55.7704,407957.0
2020-01-28 13:00:00,61.5,61.52,61.4,61.48,299719.0,55.7613,55.7795,55.6707,55.7432,299719.0
2020-01-28 13:30:00,61.48,61.56,61.47,61.54,120014.0,55.7432,55.8157,55.7341,55.7976,120014.0
2020-01-28 14:00:00,61.55,61.63,61.54,61.56,145958.0,55.8067,55.8792,55.7976,55.8157,145958.0
2020-01-28 14:30:00,61.56,61.64,61.55,61.57,210702.0,55.8157,55.8883,55.8067,55.8248,210702.0
2020-01-28 15:00:00,61.57,61.69,61.52,61.68,352455.0,55.8248,55.9336,55.7795,55.9245,352455.0
2020-01-28 15:30:00,61.68,61.7,61.57,61.6,637317.0,55.9245,55.9427,55.8248,55.852,637317.0
2020-01-29 09:30:00,62.38,62.56,62.13,62.17,764394.0,56.5592,56.7224,56.3325,56.3688,764394.0
2020-01-29 10:00:00,62.17,62.28,62.0,62.25,789621.0,56.3688,56.4685,56.2147,56.4413,789621.0
2020-01-29 10:30:00,62.25,62.29,62.13,62.2,515112.0,56.4413,56.4776,56.3325,56.396,515112.0
2020-01-29 11:00:00,62.19,62.21,62.08,62.11,179518.0,56.3869,56.4051,56.2872,56.3144,179518.0
2020-01-29 11:30:00,62.11,62.12,62.01,62.11,267513.0,56.3144,56.3235,56.2237,56.3144,267513.0
2020-01-29 12:00:00,62.11,62.2,62.1,62.2,287743.0,56.3144,56.396,56.3053,56.396,287743.0
2020-01-29 12:30:00,62.2,62.25,62.18,62.22,175789.0,56.396,56.4413,56.3779,56.4141,175789.0
2020-01-29 13:00:00,62.22,62.29,62.21,62.29,58850.0,56.4141,56.4776,56.4051,56.4776,58850.0
2020-01-29 13:30:00,62.28,62.33,62.26,62.31,182487.0,56.4685,56.5139,56.4504,56.4957,182487.0
2020-01-29 14:00:00,62.3,62.44,62.28,62.39,206826.0,56.4867,56.6136,56.4685,56.5683,206826.0
2020-01-29 14:30:00,62.39,62.41,62.31,62.35,170359.0,56.5683,56.5864,56.4957,56.532,170359.0
2020-01-29 15:00:00,62.33,62.37,62.22,62.31,141614.0,56.5139,56.5501,56.4141,56.4957,141614.0
2020-01-29 15:30:00,62.31,62.32,62.17,62.21,588286.0,56.4957,56.5048,56.3688,56.4051,588286.0
2020-01-30 09:30:00,60.74,61.02,60.67,60.82,716272.0,55.0722,55.3261,55.0088,55.1448,716272.0
2020-01-30 10:00:00,60.81,61.0,60.72,60.73,339335.0,55.1357,55.308,55.0541,55.0632,339335.0
2020-01-30 10:30:00,60.73,60.73,60.27,60.27,353386.0,55.0632,55.0632,54.6461,54.6461,353386.0
2020-01-30 11:00:00,60.27,60.57,60.27,60.57,400095.0,54.6461,54.9181,54.6461,54.9181,400095.0
2020-01-30 11:30:00,60.56,60.71,60.5,60.63,294954.0,54.909,55.045,54.8546,54.9725,294954.0
2020-01-30 12:00:00,60.64,60.68,60.47,60.47,331490.0,54.9816,55.0178,54.8274,54.8274,331490.0
2020-01-30 12:30:00,60.48,60.53,60.35,60.48,216085.0,54.8365,54.8818,54.7186,54.8365,216085.0
2020-01-30 13:00:00,60.48,60.51,60.41,60.49,74659.0,54.8365,54.8637,54.773,54.8456,74659.0
2020-01-30 13:30:00,60.49,60.56,60.47,60.51,171426.0,54.8456,54.909,54.8274,54.8637,171426.0
2020-01-30 14:00:00,60.52,60.71,60.49,60.65,198985.0,54.8728,55.045,54.8456,54.9906,198985.0
2020-01-30 14:30:00,60.65,60.96,60.46,60.81,759218.0,54.9906,55.2717,54.8184,55.1357,759218.0
2020-01-30 15:00:00,60.82,61.04,60.78,60.96,386391.0,55.1448,55.3442,55.1085,55.2717,386391.0
2020-01-30 15:30:00,60.95,61.31,60.93,61.26,581529.0,55.2626,55.5891,55.2445,55.5437,581529.0
2020-01-31 09:30:00,60.22,60.27,60.06,60.19,313548.0,54.6008,54.6461,54.4557,54.5736,313548.0
2020-01-31 10:00:00,60.19,60.19,59.89,59.93,308837.0,54.5736,54.5736,54.3016,54.3378,308837.0
2020-01-31 10:30:00,59.9,59.99,59.79,59.85,126539.0,54.3106,54.3922,54.2109,54.2653,126539.0
2020-01-31 11:00:00,59.84,59.97,59.71,59.82,253565.0,54.2562,54.3741,54.1384,54.2381,253565.0
2020-01-31 11:30:00,59.82,60.07,59.73,60.06,279952.0,54.2381,54.4648,54.1565,54.4557,279952.0
2020-01-31 12:00:00,60.06,60.09,59.89,59.99,176344.0,54.4557,54.4829,54.3016,54.3922,176344.0
2020-01-31 12:30:00,59.98,59.98,59.7,59.83,145296.0,54.3832,54.3832,54.1293,54.2472,145296.0
2020-01-31 13:00:00,59.83,59.9,59.75,59.8,112754.0,54.2472,54.3106,54.1746,54.22,112754.0
2020-01-31 13:30:00,59.8,59.81,59.7,59.8,129922.0,54.22,54.229,54.1293,54.22,129922.0
2020-01-31 14:00:00,59.82,59.98,59.81,59.86,426032.0,54.2381,54.3832,54.229,54.2744,426032.0
2020-01-31 14:30:00,59.85,60.0,59.85,59.92,175819.0,54.2653,54.4013,54.2653,54.3288,175819.0
2020-01-31 15:00:00,59.93,59.97,59.85,59.88,183787.0,54.3378,54.3741,54.2653,54.2925,183787.0
2020-01-31 15:30:00,59.87,60.14,59.8,60.1,842154.0,54.2834,54.5282,54.22,54.492,842154.0
2020-02-03 09:30:00,60.39,61.15,60.39,61.12,470802.0,54.7549,55.444,54.7549,55.4168,470802.0
2020-02-03 10:00:00,61.13,61.31,61.06,61.23,481490.0,55.4259,55.5891,55.3624,55.5165,481490.0
2020-02-03 10:30:00,61.23,61.23,60.97,61.04,248208.0,55.5165,55.5165,55.2808,55.3442,248208.0
2020-02-03 11:00:00,61.03,61.1,60.97,60.97,250219.0,55.3352,55.3986,55.2808,55.2808,250219.0
2020-02-03 11:30:00,60.98,60.99,60.82,60.91,335461.0,55.2898,55.2989,55.1448,55.2264,335461.0
2020-02-03 12:00:00,60.9,61.07,60.87,61.01,135763.0,55.2173,55.3714,55.1901,55.317,135763.0
2020-02-03 12:30:00,61.02,61.1,61.0,61.1,101884.0,55.3261,55.3986,55.308,55.3986,101884.0
2020-02-03 13:00:00,61.1,61.1,60.96,60.99,83904.0,55.3986,55.3986,55.2717,55.2989,83904.0
2020-02-03 13:30:00,60.99,61.12,60.98,61.12,70626.0,55.2989,55.4168,55.2898,55.4168,70626.0
2020-02-03 14:00:00,61.11,61.16,61.05,61.08,102479.0,55.4077,55.4531,55.3533,55.3805,102479.0
2020-02-03 14:30:00,61.08,61.12,61.04,61.07,90279.0,55.3805,55.4168,55.3442,55.3714,90279.0
2020-02-03 15:00:00,61.08,61.14,61.03,61.14,121942.0,55.3805,55.4349,55.3352,55.4349,121942.0
2020-02-03 15:30:00,61.13,61.14,60.92,61.01,478195.0,55.4259,55.4349,55.2354,55.317,478195.0
2020-02-04 09:30:00,63.01,63.29,62.95,63.26,763466.0,57.1304,57.3843,57.076,57.3571,763466.0
2020-02-04 10:00:00,63.27,63.41,63.16,63.41,922249.0,57.3662,57.4931,57.2664,57.4931,922249.0
2020-02-04 10:30:00,63.41,63.51,63.34,63.37,998461.0,57.4931,57.5838,57.4296,57.4568,998461.0
2020-02-04 11:00:00,63.38,63.58,63.36,63.56,853249.0,57.4659,57.6472,57.4478,57.6291,853249.0
2020-02-04 11:30:00,63.56,63.65,63.54,63.58,445931.0,57.6291,57.7107,57.611,57.6472,445931.0
2020-02-04 12:00:00,63.58,63.59,63.49,63.55,311476.0,57.6472,57.6563,57.5656,57.62,311476.0
2020-02-04 12:30:00,63.56,63.57,63.48,63.51,263315.0,57.6291,57.6382,57.5566,57.5838,263315.0
2020-02-04 13:00:00,63.52,63.53,63.38,63.42,207647.0,57.5928,57.6019,57.4659,57.5022,207647.0
2020-02-04 13:30:00,63.42,63.53,63.42,63.47,426088.0,57.5022,57.6019,57.5022,57.5475,426088.0
2020-02-04 14:00:00,63.47,63.48,63.37,63.38,188021.0,57.5475,57.5566,57.4568,57.4659,188021.0
2020-02-04 14:30:00,63.37,63.45,63.35,63.43,140674.0,57.4568,57.5294,57.4387,57.5112,140674.0
2020-02-04 15:00:00,63.42,63.47,63.38,63.47,165021.0,57.5022,57.5475,57.4659,57.5475,165021.0
2020-02-04 15:30:00,63.47,63.48,63.26,63.32,713185.0,57.5475,57.5566,57.3571,57.4115,713185.0
2020-02-05 09:30:00,64.37,64.39,63.49,63.61,575957.0,58.3635,58.3817,57.5656,57.6744,575957.0
2020-02-05 10:00:00,63.61,63.7,63.13,63.17,781353.0,57.6744,57.756,57.2392,57.2755,781353.0
2020-02-05 10:30:00,63.17,63.34,63.09,63.3,414754.0,57.2755,57.4296,57.203,57.3934,414754.0
2020-02-05 11:00:00,63.31,63.44,63.24,63.43,177221.0,57.4024,57.5203,57.339,57.5112,177221.0
2020-02-05 11:30:00,63.42,63.44,63.24,63.4,190202.0,57.5022,57.5203,57.339,57.484,190202.0
2020-02-05 12:00:00,63.39,63.48,63.36,63.44,227574.0,57.475,57.5566,57.4478,57.5203,227574.0
2020-02-05 12:30:00,63.44,63.46,63.35,63.35,95112.0,57.5203,57.5384,57.4387,57.4387,95112.0
2020-02-05 13:00:00,63.35,63.35,63.25,63.29,118090.0,57.4387,57.4387,57.348,57.3843,118090.0
2020-02-05 13:30:00,63.29,63.34,63.28,63.33,332363.0,57.3843,57.4296,57.3752,57.4206,332363.0
2020-02-05 14:00:00,63.32,63.32,63.2,63.3,73559.0,57.4115,57.4115,57.3027,57.3934,73559.0
2020-02-05 14:30:00,63.29,63.45,63.28,63.43,79306.0,57.3843,57.5294,57.3752,57.5112,79306.0
2020-02-05 15:00:00,63.42,63.47,63.36,63.39,398142.0,57.5022,57.5475,57.4478,57.475,398142.0
2020-02-05 15:30:00,63.39,63.39,63.26,63.3,389445.0,57.475,57.475,57.3571,57.3934,389445.0
2020-02-06 09:30:00,64.01,64.03,63.63,63.98,779102.0,58.0371,58.0552,57.6926,58.0099,779102.0
2020-02-06 10:00:00,63.99,63.99,63.64,63.73,299648.0,58.019,58.019,57.7016,57.7832,299648.0
2020-02-06 10:30:00,63.73,63.83,63.69,63.82,276422.0,57.7832,57.8739,57.747,57.8648,276422.0
2020-02-06 11:00:00,63.82,63.91,63.78,63.89,215779.0,57.8648,57.9464,57.8286,57.9283,215779.0
2020-02-06 11:30:00,63.9,63.91,63.81,63.87,123567.0,57.9374,57.9464,57.8558,57.9102,123567.0
2020-02-06 12:00:00,63.86,64.03,63.86,64.03,234543.0,57.9011,58.0552,57.9011,58.0552,234543.0
2020-02-06 12:30:00,64.02,64.03,63.95,63.98,93451.0,58.0462,58.0552,57.9827,58.0099,93451.0
2020-02-06 13:00:00,63.98,63.99,63.88,63.91,211060.0,58.0099,58.019,57.9192,57.9464,211060.0
2020-02-06 13:30:00,63.92,63.94,63.85,63.93,419831.0,57.9555,57.9736,57.892,57.9646,419831.0
2020-02-06 14:00:00,63.93,63.93,63.84,63.87,217368.0,57.9646,57.9646,57.883,57.9102,217368.0
2020-02-06 14:30:00,63.86,63.87,63.7,63.7,172208.0,57.9011,57.9102,57.756,57.756,172208.0
2020-02-06 15:00:00,63.71,63.79,63.67,63.68,99259.0,57.7651,57.8376,57.7288,57.7379,99259.0
2020-02-06 15:30:00,63.68,63.72,63.57,63.64,558367.0,57.7379,57.7742,57.6382,57.7016,558367.0
2020-02-07 09:30:00,63.31,63.35,62.95,63.1,674403.0,57.4024,57.4387,57.076,57.212,674403.0
2020-02-07 10:00:00,63.1,63.16,62.99,63.15,221264.0,57.212,57.2664,57.1123,57.2574,221264.0
2020-02-07 10:30:00,63.15,63.25,63.13,63.2,227115.0,57.2574,57.348,57.2392,57.3027,227115.0
2020-02-07 11:00:00,63.19,63.25,63.12,63.2,143777.0,57.2936,57.348,57.2302,57.3027,143777.0
2020-02-07 11:30:00,63.21,63.28,63.12,63.15,74744.0,57.3118,57.3752,57.2302,57.2574,74744.0
2020-02-07 12:00:00,63.14,63.15,63.09,63.12,39152.0,57.2483,57.2574,57.203,57.2302,39152.0
2020-02-07 12:30:00,63.11,63.12,63.05,63.11,185411.0,57.2211,57.2302,57.1667,57.2211,185411.0
2020-02-07 13:00:00,63.1,63.1,63.03,63.07,221985.0,57.212,57.212,57.1486,57.1848,221985.0
2020-02-07 13:30:00,63.08,63.11,62.91,62.93,278531.0,57.1939,57.2211,57.0398,57.0579,278531.0
2020-02-07 14:00:00,62.92,62.95,62.8,62.84,258430.0,57.0488,57.076,56.94,56.9763,258430.0
2020-02-07 14:30:00,62.84,62.95,62.84,62.93,171645.0,56.9763,57.076,56.9763,57.0579,171645.0
2020-02-07 15:00:00,62.93,62.97,62.86,62.94,115456.0,57.0579,57.0942,56.9944,57.067,115456.0
2020-02-07 15:30:00,62.94,63.0,62.88,62.96,360241.0,57.067,57.1214,57.0126,57.0851,360241.0
2020-02-10 09:30:00,63.16,63.4,63.1,63.26,563417.0,57.2664,57.484,57.212,57.3571,563417.0
2020-02-10 10:00:00,63.27,63.43,63.24,63.38,276410.0,57.3662,57.5112,57.339,57.4659,276410.0
2020-02-10 10:30:00,63.38,63.45,63.34,63.37,104443.0,57.4659,57.5294,57.4296,57.4568,104443.0
2020-02-10 11:00:00,63.37,63.39,63.33,63.38,53139.0,57.4568,57.475,57.4206,57.4659,53139.0
2020-02-10 11:30:00,63.39,63.55,63.38,63.47,94348.0,57.475,57.62,57.4659,57.5475,94348.0
2020-02-10 12:00:00,63.47,63.48,63.44,63.45,81424.0,57.5475,57.5566,57.5203,57.5294,81424.0
2020-02-10 12:30:00,63.45,63.48,63.4,63.41,128586.0,57.5294,57.5566,57.484,57.4931,128586.0
2020-02-10 13:00:00,63.42,63.46,63.42,63.44,84986.0,57.5022,57.5384,57.5022,57.5203,84986.0
2020-02-10 13:30:00,63.44,63.47,63.43,63.45,87139.0,57.5203,57.5475,57.5112,57.5294,87139.0
2020-02-10 14:00:00,63.44,63.5,63.41,63.5,92102.0,57.5203,57.5747,57.4931,57.5747,92102.0
2020-02-10 14:30:00,63.5,63.58,63.47,63.57,72541.0,57.5747,57.6472,57.5475,57.6382,72541.0
2020-02-10 15:00:00,63.56,63.66,63.55,63.64,200924.0,57.6291,57.7198,57.62,57.7016,200924.0
2020-02-10 15:30:00,63.65,63.66,63.56,63.65,415337.0,57.7107,57.7198,57.6291,57.7107,415337.0
2020-02-11 09:30:00,64.57,64.78,64.47,64.75,817550.0,58.5449,58.7353,58.4542,58.7081,817550.0
2020-02-11 10:00:00,64.75,64.95,64.75,64.83,280938.0,58.7081,58.8894,58.7081,58.7806,280938.0
2020-02-11 10:30:00,64.83,64.89,64.81,64.82,189844.0,58.7806,58.835,58.7625,58.7715,189844.0
2020-02-11 11:00:00,64.81,64.83,64.71,64.76,98457.0,58.7625,58.7806,58.6718,58.7171,98457.0
2020-02-11 11:30:00,64.76,64.76,64.6,64.68,171877.0,58.7171,58.7171,58.5721,58.6446,171877.0
2020-02-11 12:00:00,64.67,64.76,64.65,64.73,145945.0,58.6355,58.7171,58.6174,58.6899,145945.0
2020-02-11 12:30:00,64.73,64.8,64.71,64.8,139844.0,58.6899,58.7534,58.6718,58.7534,139844.0
2020-02-11 13:00:00,64.8,64.82,64.76,64.78,75613.0,58.7534,58.7715,58.7171,58.7353,75613.0
2020-02-11 13:30:00,64.78,64.79,64.69,64.73,72764.0,58.7353,58.7443,58.6537,58.6899,72764.0
2020-02-11 14:00:00,64.73,64.74,64.4,64.48,261509.0,58.6899,58.699,58.3907,58.4633,261509.0
2020-02-11 14:30:00,64.48,64.6,64.44,64.53,152677.0,58.4633,58.5721,58.427,58.5086,152677.0
2020-02-11 15:00:00,64.53,64.56,64.41,64.48,189877.0,58.5086,58.5358,58.3998,58.4633,189877.0
2020-02-11 15:30:00,64.48,64.57,64.45,64.55,391431.0,58.4633,58.5449,58.4361,58.5267,391431.0
2020-02-12 09:30:00,65.21,65.29,65.07,65.26,289709.0,59.1251,59.1977,58.9982,59.1705,289709.0
2020-02-12 10:00:00,65.27,65.4,65.15,65.38,213230.0,59.1795,59.2974,59.0707,59.2793,213230.0
2020-02-12 10:30:00,65.37,65.51,65.33,65.44,145678.0,59.2702,59.3971,59.2339,59.3337,145678.0
2020-02-12 11:00:00,65.44,65.56,65.43,65.53,121113.0,59.3337,59.4425,59.3246,59.4153,121113.0
2020-02-12 11:30:00,65.53,65.55,65.46,65.54,128292.0,59.4153,59.4334,59.3518,59.4243,128292.0
2020-02-12 12:00:00,65.55,65.6,65.49,65.6,78227.0,59.4334,59.4787,59.379,59.4787,78227.0
2020-02-12 12:30:00,65.6,65.63,65.58,65.6,112634.0,59.4787,59.5059,59.4606,59.4787,112634.0
2020-02-12 13:00:00,65.6,65.62,65.56,65.58,72596.0,59.4787,59.4969,59.4425,59.4606,72596.0
2020-02-12 13:30:00,65.58,65.65,65.58,65.64,158156.0,59.4606,59.5241,59.4606,59.515,158156.0
2020-02-12 14:00:00,65.64,65.71,65.61,65.64,137430.0,59.515,59.5785,59.4878,59.515,137430.0
2020-02-12 14:30:00,65.65,65.73,65.64,65.69,72947.0,59.5241,59.5966,59.515,59.5603,72947.0
2020-02-12 15:00:00,65.69,65.71,65.61,65.7,95461.0,59.5603,59.5785,59.4878,59.5694,95461.0
2020-02-12 15:30:00,65.7,65.76,65.67,65.75,864746.0,59.5694,59.6238,59.5422,59.6147,864746.0
2020-02-13 09:30:00,64.87,65.05,64.75,64.91,597642.0,58.8169,58.9801,58.7081,58.8531,597642.0
2020-02-13 10:00:00,64.91,64.92,64.72,64.78,318364.0,58.8531,58.8622,58.6809,58.7353,318364.0
2020-02-13 10:30:00,64.78,64.93,64.76,64.93,386854.0,58.7353,58.8713,58.7171,58.8713,386854.0
2020-02-13 11:00:00,64.94,65.03,64.86,65.02,158610.0,58.8803,58.9619,58.8078,58.9529,158610.0
2020-02-13 11:30:00,65.03,65.23,65.02,65.13,319944.0,58.9619,59.1433,58.9529,59.0526,319944.0
2020-02-13 12:00:00,65.13,65.28,65.13,65.19,188462.0,59.0526,59.1886,59.0526,59.107,188462.0
2020-02-13 12:30:00,65.2,65.2,65.02,65.02,157489.0,59.1161,59.1161,58.9529,58.9529,157489.0
2020-02-13 13:00:00,65.02,65.06,64.94,64.98,80180.0,58.9529,58.9891,58.8803,58.9166,80180.0
2020-02-13 13:30:00,64.97,65.14,64.95,65.1,78208.0,58.9075,59.0617,58.8894,59.0254,78208.0
2020-02-13 14:00:00,65.1,65.16,65.01,65.02,119381.0,59.0254,59.0798,58.9438,58.9529,119381.0
2020-02-13 14:30:00,65.03,65.08,64.99,65.05,98685.0,58.9619,59.0073,58.9257,58.9801,98685.0
2020-02-13 15:00:00,65.04,65.08,64.93,64.93,127680.0,58.971,59.0073,58.8713,58.8713,127680.0
2020-02-13 15:30:00,64.94,64.97,64.81,64.84,339469.0,58.8803,58.9075,58.7625,58.7897,339469.0
2020-02-14 09:30:00,65.15,65.2,64.88,64.95,384190.0,59.0707,59.1161,58.8259,58.8894,384190.0
2020-02-14 10:00:00,64.96,65.05,64.88,64.98,195348.0,58.8985,58.9801,58.8259,58.9166,195348.0
2020-02-14 10:30:00,64.97,65.07,64.93,65.06,77916.0,58.9075,58.9982,58.8713,58.9891,77916.0
2020-02-14 11:00:00,65.06,65.06,64.97,65.0,53351.0,58.9891,58.9891,58.9075,58.9347,53351.0
2020-02-14 11:30:00,65.0,65.0,64.89,64.91,76434.0,58.9347,58.9347,58.835,58.8531,76434.0
2020-02-14 12:00:00,64.91,64.91,64.78,64.84,163090.0,58.8531,58.8531,58.7353,58.7897,163090.0
2020-02-14 12:30:00,64.83,64.85,64.74,64.77,180849.0,58.7806,58.7987,58.699,58.7262,180849.0
2020-02-14 13:00:00,64.77,64.81,64.69,64.7,184829.0,58.7262,58.7625,58.6537,58.6627,184829.0
2020-02-14 13:30:00,64.7,64.76,64.63,64.63,218947.0,58.6627,58.7171,58.5993,58.5993,218947.0
2020-02-14 14:00:00,64.62,64.71,64.57,64.71,233527.0,58.5902,58.6718,58.5449,58.6718,233527.0
2020-02-14 14:30:00,64.7,64.76,64.67,64.7,141298.0,58.6627,58.7171,58.6355,58.6627,141298.0
2020-02-14 15:00:00,64.7,64.76,64.69,64.75,93215.0,58.6627,58.7171,58.6537,58.7081,93215.0
2020-02-14 15:30:00,64.75,64.84,64.73,64.8,314533.0,58.7081,58.7897,58.6899,58.7534,314533.0
2020-02-18 09:30:00,64.82,64.93,64.73,64.91,398179.0,58.7715,58.8713,58.6899,58.8531,398179.0
2020-02-18 10:00:00,64.91,64.95,64.79,64.8,183524.0,58.8531,58.8894,58.7443,58.7534,183524.0
2020-02-18 10:30:00,64.81,64.91,64.81,64.84,183593.0,58.7625,58.8531,58.7625,58.7897,183593.0
2020-02-18 11:00:00,64.84,64.85,64.66,64.67,101261.0,58.7897,58.7987,58.6265,58.6355,101261.0
2020-02-18 11:30:00,64.68,64.73,64.65,64.66,82896.0,58.6446,58.6899,58.6174,58.6265,82896.0
2020-02-18 12:00:00,64.66,64.79,64.64,64.76,61529.0,58.6265,58.7443,58.6083,58.7171,61529.0
2020-02-18 12:30:00,64.77,64.81,64.74,64.76,96035.0,58.7262,58.7625,58.699,58.7171,96035.0
2020-02-18 13:00:00,64.75,64.82,64.75,64.8,46541.0,58.7081,58.7715,58.7081,58.7534,46541.0
2020-02-18 13:30:00,64.79,64.82,64.69,64.7,331998.0,58.7443,58.7715,58.6537,58.6627,331998.0
2020-02-18 14:00:00,64.7,64.85,64.7,64.83,62727.0,58.6627,58.7987,58.6627,58.7806,62727.0
2020-02-18 14:30:00,64.83,64.85,64.8,64.8,95816.0,58.7806,58.7987,58.7534,58.7534,95816.0
2020-02-18 15:00:00,64.81,64.88,64.8,64.83,206129.0,58.7625,58.8259,58.7534,58.7806,206129.0
2020-02-18 15:30:00,64.82,64.87,64.76,64.82,348385.0,58.7715,58.8169,58.7171,58.7715,348385.0
2020-02-19 09:30:00,65.24,65.46,65.23,65.36,463673.0,59.1523,59.3518,59.1433,59.2611,463673.0
2020-02-19 10:00:00,65.36,65.38,65.27,65.33,266482.0,59.2611,59.2793,59.1795,59.2339,266482.0
2020-02-19 10:30:00,65.33,65.35,65.26,65.3,91843.0,59.2339,59.2521,59.1705,59.2067,91843.0
2020-02-19 11:00:00,65.3,65.38,65.3,65.35,80142.0,59.2067,59.2793,59.2067,59.2521,80142.0
2020-02-19 11:30:00,65.36,65.36,65.29,65.3,111677.0,59.2611,59.2611,59.1977,59.2067,111677.0
2020-02-19 12:00:00,65.3,65.35,65.27,65.33,46975.0,59.2067,59.2521,59.1795,59.2339,46975.0
2020-02-19 12:30:00,65.33,65.41,65.33,65.39,48415.0,59.2339,59.3065,59.2339,59.2883,48415.0
2020-02-19 13:00:00,65.38,65.39,65.3,65.33,60595.0,59.2793,59.2883,59.2067,59.2339,60595.0
2020-02-19 13:30:00,65.34,65.39,65.34,65.37,92046.0,59.243,59.2883,59.243,59.2702,92046.0
2020-02-19 14:00:00,65.38,65.39,65.32,65.37,62176.0,59.2793,59.2883,59.2249,59.2702,62176.0
2020-02-19 14:30:00,65.37,65.43,65.35,65.35,102092.0,59.2702,59.3246,59.2521,59.2521,102092.0
2020-02-19 15:00:00,65.36,65.41,65.33,65.39,91821.0,59.2611,59.3065,59.2339,59.2883,91821.0
2020-02-19 15:30:00,65.39,65.41,65.28,65.32,273506.0,59.2883,59.3065,59.1886,59.2249,273506.0
2020-02-20 09:30:00,65.25,65.3,65.04,65.22,283407.0,59.1614,59.2067,58.971,59.1342,283407.0
2020-02-20 10:00:00,65.23,65.23,65.1,65.13,135725.0,59.1433,59.1433,59.0254,59.0526,135725.0
2020-02-20 10:30:00,65.13,65.14,65.03,65.04,207651.0,59.0526,59.0617,58.9619,58.971,207651.0
2020-02-20 11:00:00,65.05,65.05,64.66,64.66,196323.0,58.9801,58.9801,58.6265,58.6265,196323.0
2020-02-20 11:30:00,64.65,64.67,64.31,64.54,691239.0,58.6174,58.6355,58.3091,58.5177,691239.0
2020-02-20 12:00:00,64.53,64.54,64.38,64.47,271602.0,58.5086,58.5177,58.3726,58.4542,271602.0
2020-02-20 12:30:00,64.47,64.54,64.39,64.53,162117.0,58.4542,58.5177,58.3817,58.5086,162117.0
2020-02-20 13:00:00,64.52,64.65,64.49,64.61,227201.0,58.4995,58.6174,58.4723,58.5811,227201.0
2020-02-20 13:30:00,64.62,64.64,64.54,64.58,120364.0,58.5902,58.6083,58.5177,58.5539,120364.0
2020-02-20 14:00:00,64.58,64.72,64.58,64.6,132332.0,58.5539,58.6809,58.5539,58.5721,132332.0
2020-02-20 14:30:00,64.6,64.7,64.59,64.65,161163.0,58.5721,58.6627,58.563,58.6174,161163.0
2020-02-20 15:00:00,64.65,64.67,64.52,64.62,133124.0,58.6174,58.6355,58.4995,58.5902,133124.0
2020-02-20 15:30:00,64.62,64.7,64.55,64.57,421002.0,58.5902,58.6627,58.5267,58.5449,421002.0
2020-02-21 09:30:00,64.69,64.73,64.14,64.33,498130.0,58.6537,58.6899,58.155,58.3273,498130.0
2020-02-21 10:00:00,64.31,64.5,64.24,64.42,1285980.0,58.3091,58.4814,58.2457,58.4089,1285980.0
2020-02-21 10:30:00,64.41,64.43,64.21,64.36,787559.0,58.3998,58.4179,58.2184,58.3545,787559.0
2020-02-21 11:00:00,64.37,64.5,64.32,64.48,231823.0,58.3635,58.4814,58.3182,58.4633,231823.0
2020-02-21 11:30:00,64.49,64.54,64.45,64.48,325339.0,58.4723,58.5177,58.4361,58.4633,325339.0
2020-02-21 12:00:00,64.48,64.54,64.46,64.48,1582600.0,58.4633,58.5177,58.4451,58.4633,1582600.0
2020-02-21 12:30:00,64.48,64.52,64.42,64.47,532298.0,58.4633,58.4995,58.4089,58.4542,532298.0
2020-02-21 13:00:00,64.47,64.52,64.37,64.37,439056.0,58.4542,58.4995,58.3635,58.3635,439056.0
2020-02-21 13:30:00,64.37,64.4,64.23,64.34,298323.0,58.3635,58.3907,58.2366,58.3363,298323.0
2020-02-21 14:00:00,64.33,64.39,64.26,64.31,198524.0,58.3273,58.3817,58.2638,58.3091,198524.0
2020-02-21 14:30:00,64.32,64.38,64.29,64.34,223601.0,58.3182,58.3726,58.291,58.3363,223601.0
2020-02-21 15:00:00,64.34,64.35,64.19,64.23,268153.0,58.3363,58.3454,58.2003,58.2366,268153.0
2020-02-21 15:30:00,64.22,64.32,64.18,64.3,599740.0,58.2275,58.3182,58.1912,58.3001,599740.0
2020-02-24 09:30:00,61.77,62.29,61.57,62.23,1048094.0,56.0061,56.4776,55.8248,56.4232,1048094.0
2020-02-24 10:00:00,62.23,62.37,62.11,62.13,740119.0,56.4232,56.5501,56.3144,56.3325,740119.0
2020-02-24 10:30:00,62.12,62.3,62.08,62.29,341560.0,56.3235,56.4867,56.2872,56.4776,341560.0
2020-02-24 11:00:00,62.28,62.31,62.12,62.23,440886.0,56.4685,56.4957,56.3235,56.4232,440886.0
2020-02-24 11:30:00,62.23,62.33,62.16,62.23,742128.0,56.4232,56.5139,56.3597,56.4232,742128.0
2020-02-24 12:00:00,62.23,62.24,62.08,62.12,338784.0,56.4232,56.4323,56.2872,56.3235,338784.0
2020-02-24 12:30:00,62.12,62.22,62.06,62.14,318629.0,56.3235,56.4141,56.2691,56.3416,318629.0
2020-02-24 13:00:00,62.14,62.14,62.0,62.13,362843.0,56.3416,56.3416,56.2147,56.3325,362843.0
2020-02-24 13:30:00,62.12,62.2,62.1,62.16,260438.0,56.3235,56.396,56.3053,56.3597,260438.0
2020-02-24 14:00:00,62.15,62.28,62.06,62.26,339451.0,56.3507,56.4685,56.2691,56.4504,339451.0
2020-02-24 14:30:00,62.28,62.5,62.26,62.46,406386.0,56.4685,56.668,56.4504,56.6317,406386.0
2020-02-24 15:00:00,62.46,62.54,62.31,62.37,555362.0,56.6317,56.7043,56.4957,56.5501,555362.0
2020-02-24 15:30:00,62.37,62.43,62.17,62.17,878257.0,56.5501,56.6045,56.3688,56.3688,878257.0
2020-02-25 09:30:00,63.07,63.12,62.76,62.93,700704.0,57.1848,57.2302,56.9038,57.0579,700704.0
2020-02-25 10:00:00,62.93,63.0,62.54,62.6,719731.0,57.0579,57.1214,56.7043,56.7587,719731.0
2020-02-25 10:30:00,62.61,62.7,62.35,62.51,823515.0,56.7677,56.8494,56.532,56.6771,823515.0
2020-02-25 11:00:00,62.51,62.54,62.26,62.4,931954.0,56.6771,56.7043,56.4504,56.5773,931954.0
2020-02-25 11:30:00,62.39,62.49,62.27,62.43,950123.0,56.5683,56.6589,56.4595,56.6045,950123.0
2020-02-25 12:00:00,62.43,62.49,62.33,62.38,300009.0,56.6045,56.6589,56.5139,56.5592,300009.0
2020-02-25 12:30:00,62.38,62.45,62.25,62.25,323540.0,56.5592,56.6227,56.4413,56.4413,323540.0
2020-02-25 13:00:00,62.25,62.35,62.19,62.22,605461.0,56.4413,56.532,56.3869,56.4141,605461.0
2020-02-25 13:30:00,62.23,62.29,62.12,62.12,633629.0,56.4232,56.4776,56.3235,56.3235,633629.0
2020-02-25 14:00:00,62.12,62.19,61.9,61.9,1424271.0,56.3235,56.3869,56.124,56.124,1424271.0
2020-02-25 14:30:00,61.91,62.15,61.82,62.04,1133061.0,56.1331,56.3507,56.0515,56.2509,1133061.0
2020-02-25 15:00:00,62.04,62.22,61.99,62.05,657695.0,56.2509,56.4141,56.2056,56.26,657695.0
2020-02-25 15:30:00,62.05,62.06,61.77,61.82,1194624.0,56.26,56.2691,56.0061,56.0515,1194624.0
2020-02-26 09:30:00,62.66,63.33,62.57,63.05,1088036.0,56.8131,57.4206,56.7315,57.1667,1088036.0
2020-02-26 10:00:00,63.04,63.25,62.9,63.14,395294.0,57.1576,57.348,57.0307,57.2483,395294.0
2020-02-26 10:30:00,63.14,63.32,63.1,63.1,419721.0,57.2483,57.4115,57.212,57.212,419721.0
2020-02-26 11:00:00,63.11,63.28,63.02,63.24,260065.0,57.2211,57.3752,57.1395,57.339,260065.0
2020-02-26 11:30:00,63.23,63.25,62.98,63.05,322095.0,57.3299,57.348,57.1032,57.1667,322095.0
2020-02-26 12:00:00,63.05,63.09,62.79,62.92,605526.0,57.1667,57.203,56.931,57.0488,605526.0
2020-02-26 12:30:00,62.93,63.1,62.9,62.99,576936.0,57.0579,57.212,57.0307,57.1123,576936.0
2020-02-26 13:00:00,62.99,63.04,62.87,62.97,638786.0,57.1123,57.1576,57.0035,57.0942,638786.0
2020-02-26 13:30:00,62.97,62.98,62.56,62.66,1256823.0,57.0942,57.1032,56.7224,56.8131,1256823.0
2020-02-26 14:00:00,62.65,62.89,62.59,62.76,1590008.0,56.804,57.0216,56.7496,56.9038,1590008.0
2020-02-26 14:30:00,62.77,62.88,62.64,62.65,355447.0,56.9128,57.0126,56.7949,56.804,355447.0
2020-02-26 15:00:00,62.66,62.93,62.66,62.75,628034.0,56.8131,57.0579,56.8131,56.8947,628034.0
2020-02-26 15:30:00,62.75,62.79,62.56,62.59,1090792.0,56.8947,56.931,56.7224,56.7496,1090792.0
2020-02-27 09:30:00,62.21,62.46,62.03,62.13,898845.0,56.4051,56.6317,56.2419,56.3325,898845.0
2020-02-27 10:00:00,62.13,62.21,61.56,61.64,828323.0,56.3325,56.4051,55.8157,55.8883,828323.0
2020-02-27 10:30:00,61.65,61.95,61.41,61.95,1006313.0,55.8973,56.1693,55.6797,56.1693,1006313.0
2020-02-27 11:00:00,61.94,62.45,61.91,62.13,1454755.0,56.1603,56.6227,56.1331,56.3325,1454755.0
2020-02-27 11:30:00,62.13,62.39,61.99,62.35,727763.0,56.3325,56.5683,56.2056,56.532,727763.0
2020-02-27 12:00:00,62.35,62.66,62.26,62.64,1148480.0,56.532,56.8131,56.4504,56.7949,1148480.0
2020-02-27 12:30:00,62.64,62.96,62.61,62.76,2028427.0,56.7949,57.0851,56.7677,56.9038,2028427.0
2020-02-27 13:00:00,62.76,62.85,62.57,62.59,403106.0,56.9038,56.9854,56.7315,56.7496,403106.0
2020-02-27 13:30:00,62.59,62.68,62.29,62.35,823228.0,56.7496,56.8312,56.4776,56.532,823228.0
2020-02-27 14:00:00,62.35,62.45,62.22,62.4,569516.0,56.532,56.6227,56.4141,56.5773,569516.0
2020-02-27 14:30:00,62.39,62.42,62.28,62.34,326315.0,56.5683,56.5955,56.4685,56.5229,326315.0
2020-02-27 15:00:00,62.34,62.54,62.23,62.27,737813.0,56.5229,56.7043,56.4232,56.4595,737813.0
2020-02-27 15:30:00,62.27,62.32,61.86,61.86,1640235.0,56.4595,56.5048,56.0877,56.0877,1640235.0
2020-02-28 09:30:00,60.3,60.65,59.97,60.05,2912013.0,54.6733,54.9906,54.3741,54.4466,2912013.0
2020-02-28 10:00:00,60.05,60.42,59.93,60.11,1077519.0,54.4466,54.7821,54.3378,54.501,1077519.0
2020-02-28 10:30:00,60.1,60.52,60.08,60.5,1092234.0,54.492,54.8728,54.4738,54.8546,1092234.0
2020-02-28 11:00:00,60.5,60.81,60.29,60.8,1150652.0,54.8546,55.1357,54.6642,55.1266,1150652.0
2020-02-28 11:30:00,60.81,61.43,60.76,61.03,739380.0,55.1357,55.6979,55.0904,55.3352,739380.0
2020-02-28 12:00:00,61.03,61.13,60.82,61.1,533652.0,55.3352,55.4259,55.1448,55.3986,533652.0
2020-02-28 12:30:00,61.1,61.2,60.82,61.06,840204.0,55.3986,55.4893,55.1448,55.3624,840204.0
2020-02-28 13:00:00,61.06,61.14,60.83,60.85,1362723.0,55.3624,55.4349,55.1538,55.172,1362723.0
2020-02-28 13:30:00,60.85,60.86,60.48,60.6,597828.0,55.172,55.181,54.8365,54.9453,597828.0
2020-02-28 14:00:00,60.59,60.93,60.45,60.92,1464616.0,54.9362,55.2445,54.8093,55.2354,1464616.0
2020-02-28 14:30:00,60.92,61.38,60.88,61.15,835287.0,55.2354,55.6525,55.1992,55.444,835287.0
2020-02-28 15:00:00,61.16,61.5,60.89,61.2,821090.0,55.4531,55.7613,55.2082,55.4893,821090.0
2020-02-28 15:30:00,61.18,62.06,61.1,62.02,1655876.0,55.4712,56.2691,55.3986,56.2328,1655876.0
2020-03-02 09:30:00,62.41,62.5,62.03,62.11,1244015.0,56.5864,56.668,56.2419,56.3144,1244015.0
2020-03-02 10:00:00,62.1,62.15,61.81,61.96,658121.0,56.3053,56.3507,56.0424,56.1784,658121.0
2020-03-02 10:30:00,61.96,62.33,61.81,62.13,601502.0,56.1784,56.5139,56.0424,56.3325,601502.0
2020-03-02 11:00:00,62.13,62.5,62.02,62.47,1372582.0,56.3325,56.668,56.2328,56.6408,1372582.0
2020-03-02 11:30:00,62.48,62.7,62.32,62.66,452666.0,56.6499,56.8494,56.5048,56.8131,452666.0
2020-03-02 12:00:00,62.66,62.75,62.44,62.55,1006676.0,56.8131,56.8947,56.6136,56.7133,1006676.0
2020-03-02 12:30:00,62.56,62.7,62.54,62.67,433183.0,56.7224,56.8494,56.7043,56.8222,433183.0
2020-03-02 13:00:00,62.67,62.7,62.38,62.46,855607.0,56.8222,56.8494,56.5592,56.6317,855607.0
2020-03-02 13:30:00,62.46,62.59,62.39,62.59,559265.0,56.6317,56.7496,56.5683,56.7496,559265.0
2020-03-02 14:00:00,62.58,62.66,62.37,62.4,266378.0,56.7405,56.8131,56.5501,56.5773,266378.0
2020-03-02 14:30:00,62.42,62.47,62.23,62.27,504799.0,56.5955,56.6408,56.4232,56.4595,504799.0
2020-03-02 15:00:00,62.28,62.72,62.26,62.71,580888.0,56.4685,56.8675,56.4504,56.8584,580888.0
2020-03-02 15:30:00,62.71,62.97,62.58,62.96,2996118.0,56.8584,57.0942,56.7405,57.0851,2996118.0
2020-03-03 09:30:00,63.08,63.08,62.57,62.72,449878.0,57.1939,57.1939,56.7315,56.8675,449878.0
2020-03-03 10:00:00,62.72,63.73,62.71,63.22,1075118.0,56.8675,57.7832,56.8584,57.3208,1075118.0
2020-03-03 10:30:00,63.21,63.59,63.19,63.55,1016157.0,57.3118,57.6563,57.2936,57.62,1016157.0
2020-03-03 11:00:00,63.54,63.6,62.69,62.75,825404.0,57.611,57.6654,56.8403,56.8947,825404.0
2020-03-03 11:30:00,62.75,63.08,62.66,63.06,412068.0,56.8947,57.1939,56.8131,57.1758,412068.0
2020-03-03 12:00:00,63.05,63.21,62.95,63.06,410172.0,57.1667,57.3118,57.076,57.1758,410172.0
2020-03-03 12:30:00,63.07,63.12,62.92,62.97,375263.0,57.1848,57.2302,57.0488,57.0942,375263.0
2020-03-03 13:00:00,62.97,62.97,62.47,62.62,444906.0,57.0942,57.0942,56.6408,56.7768,444906.0
2020-03-03 13:30:00,62.61,62.65,62.29,62.3,417781.0,56.7677,56.804,56.4776,56.4867,417781.0
2020-03-03 14:00:00,62.29,62.39,62.02,62.34,905184.0,56.4776,56.5683,56.2328,56.5229,905184.0
2020-03-03 14:30:00,62.34,62.62,62.26,62.55,556966.0,56.5229,56.7768,56.4504,56.7133,556966.0
2020-03-03 15:00:00,62.56,62.89,62.49,62.85,428599.0,56.7224,57.0216,56.6589,56.9854,428599.0
2020-03-03 15:30:00,62.89,62.89,62.56,62.68,1242225.0,57.0216,57.0216,56.7224,56.8312,1242225.0
2020-03-04 09:30:00,63.22,63.43,63.13,63.27,450490.0,57.3208,57.5112,57.2392,57.3662,450490.0
2020-03-04 10:00:00,63.29,63.65,63.26,63.57,498123.0,57.3843,57.7107,57.3571,57.6382,498123.0
2020-03-04 10:30:00,63.58,63.6,63.34,63.38,254176.0,57.6472,57.6654,57.4296,57.4659,254176.0
2020-03-04 11:00:00,63.38,63.45,63.33,63.42,197581.0,57.4659,57.5294,57.4206,57.5022,197581.0
2020-03-04 11:30:00,63.43,63.45,63.18,63.24,220508.0,57.5112,57.5294,57.2846,57.339,220508.0
2020-03-04 12:00:00,63.24,63.41,63.21,63.39,242418.0,57.339,57.4931,57.3118,57.475,242418.0
2020-03-04 12:30:00,63.4,63.5,63.34,63.5,381625.0,57.484,57.5747,57.4296,57.5747,381625.0
2020-03-04 13:00:00,63.5,63.62,63.47,63.59,93052.0,57.5747,57.6835,57.5475,57.6563,93052.0
2020-03-04 13:30:00,63.59,63.65,63.55,63.62,141740.0,57.6563,57.7107,57.62,57.6835,141740.0
2020-03-04 14:00:00,63.62,63.71,63.53,63.67,239410.0,57.6835,57.7651,57.6019,57.7288,239410.0
2020-03-04 14:30:00,63.67,63.68,63.45,63.46,160791.0,57.7288,57.7379,57.5294,57.5384,160791.0
2020-03-04 15:00:00,63.45,63.6,63.43,63.58,248995.0,57.5294,57.6654,57.5112,57.6472,248995.0
2020-03-04 15:30:00,63.59,63.72,63.49,63.63,896742.0,57.6563,57.7742,57.5656,57.6926,896742.0
2020-03-05 09:30:00,63.62,64.02,63.59,63.78,503439.0,57.6835,58.0462,57.6563,57.8286,503439.0
2020-03-05 10:00:00,63.76,64.01,63.69,63.87,294946.0,57.8104,58.0371,57.747,57.9102,294946.0
2020-03-05 10:30:00,63.87,63.99,63.78,63.91,265830.0,57.9102,58.019,57.8286,57.9464,265830.0
2020-03-05 11:00:00,63.9,64.18,63.87,64.13,381900.0,57.9374,58.1912,57.9102,58.1459,381900.0
2020-03-05 11:30:00,64.14,64.2,64.0,64.06,212302.0,58.155,58.2094,58.028,58.0824,212302.0
2020-03-05 12:00:00,64.06,64.09,63.86,63.95,210691.0,58.0824,58.1096,57.9011,57.9827,210691.0
2020-03-05 12:30:00,63.94,63.98,63.64,63.67,365867.0,57.9736,58.0099,57.7016,57.7288,365867.0
2020-03-05 13:00:00,63.67,63.76,63.58,63.75,381936.0,57.7288,57.8104,57.6472,57.8014,381936.0
2020-03-05 13:30:00,63.75,63.83,63.65,63.79,206400.0,57.8014,57.8739,57.7107,57.8376,206400.0
2020-03-05 14:00:00,63.79,63.81,63.56,63.6,292793.0,57.8376,57.8558,57.6291,57.6654,292793.0
2020-03-05 14:30:00,63.6,63.68,63.41,63.46,420139.0,57.6654,57.7379,57.4931,57.5384,420139.0
2020-03-05 15:00:00,63.47,63.47,63.24,63.32,674459.0,57.5475,57.5475,57.339,57.4115,674459.0
2020-03-05 15:30:00,63.32,63.64,63.3,63.47,1929278.0,57.4115,57.7016,57.3934,57.5475,1929278.0
2020-03-06 09:30:00,62.21,62.47,61.91,62.02,583639.0,56.4051,56.6408,56.1331,56.2328,583639.0
2020-03-06 10:00:00,62.03,62.34,62.01,62.33,503017.0,56.2419,56.5229,56.2237,56.5139,503017.0
2020-03-06 10:30:00,62.33,62.42,62.16,62.29,298231.0,56.5139,56.5955,56.3597,56.4776,298231.0
2020-03-06 11:00:00,62.28,62.31,61.98,62.01,345491.0,56.4685,56.4957,56.1965,56.2237,345491.0
2020-03-06 11:30:00,62.01,62.1,61.85,61.89,332908.0,56.2237,56.3053,56.0787,56.1149,332908.0
2020-03-06 12:00:00,61.9,61.91,61.74,61.76,370178.0,56.124,56.1331,55.9789,55.9971,370178.0
2020-03-06 12:30:00,61.77,61.95,61.76,61.8,356071.0,56.0061,56.1693,55.9971,56.0333,356071.0
2020-03-06 13:00:00,61.79,61.87,61.73,61.78,181420.0,56.0243,56.0968,55.9699,56.0152,181420.0
2020-03-06 13:30:00,61.77,61.82,61.52,61.56,196241.0,56.0061,56.0515,55.7795,55.8157,196241.0
2020-03-06 14:00:00,61.56,61.6,61.46,61.55,276624.0,55.8157,55.852,55.7251,55.8067,276624.0
2020-03-06 14:30:00,61.56,61.56,61.37,61.52,155163.0,55.8157,55.8157,55.6435,55.7795,155163.0
2020-03-06 15:00:00,61.51,61.74,61.38,61.62,227592.0,55.7704,55.9789,55.6525,55.8701,227592.0
2020-03-06 15:30:00,61.61,62.11,61.6,61.98,712788.0,55.8611,56.3144,55.852,56.1965,712788.0
2020-03-09 09:30:00,59.16,60.0,58.61,59.26,115647.0,53.6397,54.4013,53.141,53.7303,115647.0
2020-03-09 10:00:00,59.22,59.92,59.13,59.74,823670.0,53.6941,54.3288,53.6125,54.1656,823670.0
2020-03-09 10:30:00,59.73,59.78,59.34,59.42,492505.0,54.1565,54.2018,53.8029,53.8754,492505.0
2020-03-09 11:00:00,59.42,59.67,59.28,59.57,566435.0,53.8754,54.1021,53.7485,54.0114,566435.0
2020-03-09 11:30:00,59.57,60.11,59.43,60.03,357862.0,54.0114,54.501,53.8845,54.4285,357862.0
2020-03-09 12:00:00,60.02,60.33,59.87,59.91,428988.0,54.4194,54.7005,54.2834,54.3197,428988.0
2020-03-09 12:30:00,59.91,59.95,59.61,59.77,483578.0,54.3197,54.356,54.0477,54.1928,483578.0
2020-03-09 13:00:00,59.77,59.9,59.65,59.67,268836.0,54.1928,54.3106,54.084,54.1021,268836.0
2020-03-09 13:30:00,59.68,59.69,59.33,59.44,289592.0,54.1112,54.1202,53.7938,53.8935,289592.0
2020-03-09 14:00:00,59.43,59.66,59.21,59.48,522995.0,53.8845,54.093,53.685,53.9298,522995.0
2020-03-09 14:30:00,59.47,59.79,59.42,59.73,423545.0,53.9207,54.2109,53.8754,54.1565,423545.0
2020-03-09 15:00:00,59.74,60.01,59.64,59.92,364784.0,54.1656,54.4104,54.0749,54.3288,364784.0
2020-03-09 15:30:00,59.91,60.04,59.65,59.67,514919.0,54.3197,54.4376,54.084,54.1021,514919.0
2020-03-10 09:30:00,61.7,61.79,61.24,61.43,463035.0,55.9427,56.0243,55.5256,55.6979,463035.0
2020-03-10 10:00:00,61.45,61.91,61.39,61.66,382158.0,55.716,56.1331,55.6616,55.9064,382158.0
2020-03-10 10:30:00,61.67,61.68,61.13,61.13,209194.0,55.9155,55.9245,55.4259,55.4259,209194.0
2020-03-10 11:00:00,61.13,61.28,60.69,60.87,219029.0,55.4259,55.5619,55.0269,55.1901,219029.0
2020-03-10 11:30:00,60.81,60.97,60.64,60.72,227588.0,55.1357,55.2808,54.9816,55.0541,227588.0
2020-03-10 12:00:00,60.72,61.11,60.71,60.8,240834.0,55.0541,55.4077,55.045,55.1266,240834.0
2020-03-10 12:30:00,60.78,60.98,60.63,60.89,214881.0,55.1085,55.2898,54.9725,55.2082,214881.0
2020-03-10 13:00:00,60.89,61.19,60.76,61.11,281094.0,55.2082,55.4803,55.0904,55.4077,281094.0
2020-03-10 13:30:00,61.1,61.18,60.91,60.97,579425.0,55.3986,55.4712,55.2264,55.2808,579425.0
2020-03-10 14:00:00,60.97,61.18,60.86,61.15,429425.0,55.2808,55.4712,55.181,55.444,429425.0
2020-03-10 14:30:00,61.15,61.46,61.12,61.42,554111.0,55.444,55.7251,55.4168,55.6888,554111.0
2020-03-10 15:00:00,61.44,61.83,61.4,61.64,860386.0,55.7069,56.0605,55.6707,55.8883,860386.0
2020-03-10 15:30:00,61.63,61.97,61.57,61.96,1087938.0,55.8792,56.1875,55.8248,56.1784,1087938.0
2020-03-11 09:30:00,60.31,60.68,60.17,60.58,423069.0,54.6824,55.0178,54.5554,54.9272,423069.0
2020-03-11 10:00:00,60.58,60.76,60.31,60.35,303798.0,54.9272,55.0904,54.6824,54.7186,303798.0
2020-03-11 10:30:00,60.34,60.42,60.12,60.22,385372.0,54.7096,54.7821,54.5101,54.6008,385372.0
2020-03-11 11:00:00,60.22,60.38,60.12,60.14,337540.0,54.6008,54.7458,54.5101,54.5282,337540.0
2020-03-11 11:30:00,60.15,60.32,60.1,60.21,205594.0,54.5373,54.6914,54.492,54.5917,205594.0
2020-03-11 12:00:00,60.21,60.41,60.15,60.26,126651.0,54.5917,54.773,54.5373,54.637,126651.0
2020-03-11 12:30:00,60.26,60.29,60.03,60.09,191185.0,54.637,54.6642,54.4285,54.4829,191185.0
2020-03-11 13:00:00,60.09,60.16,59.91,60.16,267667.0,54.4829,54.5464,54.3197,54.5464,267667.0
2020-03-11 13:30:00,60.16,60.2,59.93,60.05,247194.0,54.5464,54.5826,54.3378,54.4466,247194.0
2020-03-11 14:00:00,60.05,60.09,59.75,59.78,196047.0,54.4466,54.4829,54.1746,54.2018,196047.0
2020-03-11 14:30:00,59.78,59.93,59.74,59.82,346488.0,54.2018,54.3378,54.1656,54.2381,346488.0
2020-03-11 15:00:00,59.81,59.88,59.49,59.62,702690.0,54.229,54.2925,53.9389,54.0568,702690.0
2020-03-11 15:30:00,59.62,60.05,59.6,59.81,836923.0,54.0568,54.4466,54.0386,54.229,836923.0
2020-03-12 09:30:00,55.81,56.24,55.21,55.92,466877.0,50.6023,50.9921,50.0583,50.702,466877.0
2020-03-12 10:00:00,55.88,56.1,55.53,55.71,659128.0,50.6657,50.8652,50.3484,50.5116,659128.0
2020-03-12 10:30:00,55.73,56.19,55.53,56.05,563612.0,50.5297,50.9468,50.3484,50.8199,563612.0
2020-03-12 11:00:00,56.05,56.05,55.39,55.45,787972.0,50.8199,50.8199,50.2215,50.2759,787972.0
2020-03-12 11:30:00,55.45,55.5,55.02,55.14,303202.0,50.2759,50.3212,49.886,49.9948,303202.0
2020-03-12 12:00:00,55.13,55.13,54.58,55.07,419542.0,49.9857,49.9857,49.487,49.9313,419542.0
2020-03-12 12:30:00,55.07,55.92,54.59,55.87,709364.0,49.9313,50.702,49.4961,50.6567,709364.0
2020-03-12 13:00:00,55.86,56.35,55.37,55.66,318281.0,50.6476,51.0919,50.2033,50.4663,318281.0
2020-03-12 13:30:00,55.63,55.76,55.14,55.59,169710.0,50.4391,50.5569,49.9948,50.4028,169710.0
2020-03-12 14:00:00,55.59,55.63,55.25,55.31,384966.0,50.4028,50.4391,50.0945,50.1489,384966.0
2020-03-12 14:30:00,55.31,55.44,55.08,55.28,236532.0,50.1489,50.2668,49.9404,50.1217,236532.0
2020-03-12 15:00:00,55.29,55.7,55.18,55.19,363339.0,50.1308,50.5025,50.0311,50.0401,363339.0
2020-03-12 15:30:00,55.2,55.88,55.19,55.24,927201.0,50.0492,50.6657,50.0401,50.0855,927201.0
2020-03-13 09:30:00,59.2,59.2,57.37,57.53,560971.0,53.6759,53.6759,52.0167,52.1618,560971.0
2020-03-13 10:00:00,57.52,58.15,57.4,57.79,712815.0,52.1527,52.7239,52.0439,52.3975,712815.0
2020-03-13 10:30:00,57.79,57.82,56.94,56.98,413749.0,52.3975,52.4247,51.6268,51.6631,413749.0
2020-03-13 11:00:00,56.99,57.31,56.71,56.71,419097.0,51.6722,51.9623,51.4183,51.4183,419097.0
2020-03-13 11:30:00,56.72,56.81,55.97,56.5,482568.0,51.4274,51.509,50.7473,51.2279,482568.0
2020-03-13 12:00:00,56.5,56.63,56.12,56.52,440947.0,51.2279,51.3458,50.8833,51.246,440947.0
2020-03-13 12:30:00,56.51,57.15,56.51,56.67,221481.0,51.237,51.8172,51.237,51.382,221481.0
2020-03-13 13:00:00,56.7,57.24,56.67,57.22,223075.0,51.4092,51.8988,51.382,51.8807,223075.0
2020-03-13 13:30:00,57.22,57.51,57.05,57.4,257558.0,51.8807,52.1436,51.7266,52.0439,257558.0
2020-03-13 14:00:00,57.37,57.39,56.77,56.77,278787.0,52.0167,52.0348,51.4727,51.4727,278787.0
2020-03-13 14:30:00,56.77,57.09,56.59,57.07,206747.0,51.4727,51.7628,51.3095,51.7447,206747.0
2020-03-13 15:00:00,57.04,57.35,57.01,57.33,146417.0,51.7175,51.9986,51.6903,51.9804,146417.0
2020-03-13 15:30:00,57.26,58.14,56.68,57.98,845019.0,51.917,52.7149,51.3911,52.5698,845019.0
2020-03-16 09:30:00,50.2,52.98,50.0,52.76,94761.0,45.5157,48.0363,45.3344,47.8369,94761.0
2020-03-16 10:00:00,52.8,52.96,52.26,52.79,222693.0,47.8731,48.0182,47.3835,47.8641,222693.0
2020-03-16 10:30:00,52.8,53.77,52.8,53.42,242761.0,47.8731,48.7526,47.8731,48.4353,242761.0
2020-03-16 11:00:00,53.37,54.63,53.24,54.57,587995.0,48.3899,49.5324,48.2721,49.478,587995.0
2020-03-16 11:30:00,54.57,54.69,53.93,54.14,395303.0,49.478,49.5868,48.8977,49.0881,395303.0
2020-03-16 12:00:00,54.19,54.37,53.65,53.68,517485.0,49.1334,49.2966,48.6438,48.671,517485.0
2020-03-16 12:30:00,53.69,53.89,53.26,53.32,373595.0,48.6801,48.8614,48.2902,48.3446,373595.0
2020-03-16 13:00:00,53.32,53.51,53.12,53.35,204022.0,48.3446,48.5169,48.1633,48.3718,204022.0
2020-03-16 13:30:00,53.33,53.35,53.05,53.1,238762.0,48.3537,48.3718,48.0998,48.1451,238762.0
2020-03-16 14:00:00,53.1,53.1,52.7,52.84,269358.0,48.1451,48.1451,47.7825,47.9094,269358.0
2020-03-16 14:30:00,52.88,53.37,52.83,53.17,269038.0,47.9457,48.3899,47.9003,48.2086,269038.0
2020-03-16 15:00:00,53.18,53.37,52.93,53.11,359225.0,48.2177,48.3899,47.991,48.1542,359225.0
2020-03-16 15:30:00,53.11,53.15,52.37,52.52,625051.0,48.1542,48.1905,47.4833,47.6193,625051.0
2020-03-17 09:30:00,53.6,53.89,52.99,52.99,256749.0,48.5985,48.8614,48.0454,48.0454,256749.0
2020-03-17 10:00:00,53.01,53.97,52.87,53.92,898993.0,48.0635,48.934,47.9366,48.8886,898993.0
2020-03-17 10:30:00,53.93,54.15,53.71,54.07,523476.0,48.8977,49.0972,48.6982,49.0246,523476.0
2020-03-17 11:00:00,54.06,54.93,53.95,54.6,320713.0,49.0156,49.8044,48.9158,49.5052,320713.0
2020-03-17 11:30:00,54.61,55.12,54.49,55.09,241503.0,49.5142,49.9767,49.4054,49.9495,241503.0
2020-03-17 12:00:00,55.1,55.5,54.7,54.79,309482.0,49.9585,50.3212,49.5958,49.6774,309482.0
2020-03-17 12:30:00,54.78,54.87,54.31,54.64,141701.0,49.6684,49.75,49.2422,49.5414,141701.0
2020-03-17 13:00:00,54.64,54.74,54.19,54.4,81386.0,49.5414,49.6321,49.1334,49.3238,81386.0
2020-03-17 13:30:00,54.42,54.96,54.42,54.85,140008.0,49.342,49.8316,49.342,49.7318,140008.0
2020-03-17 14:00:00,54.83,55.25,54.74,55.18,238022.0,49.7137,50.0945,49.6321,50.0311,238022.0
2020-03-17 14:30:00,55.23,55.48,54.84,55.15,195852.0,50.0764,50.3031,49.7228,50.0039,195852.0
2020-03-17 15:00:00,55.16,55.16,54.69,54.73,418724.0,50.0129,50.0129,49.5868,49.623,418724.0
2020-03-17 15:30:00,54.73,55.2,54.7,55.2,931121.0,49.623,50.0492,49.5958,50.0492,931121.0
2020-03-18 09:30:00,51.74,53.1,51.71,53.01,354283.0,46.912,48.1451,46.8848,48.0635,354283.0
2020-03-18 10:00:00,52.93,53.34,52.71,52.97,137975.0,47.991,48.3627,47.7915,48.0273,137975.0
2020-03-18 10:30:00,52.95,53.21,52.64,52.64,145749.0,48.0091,48.2449,47.7281,47.7281,145749.0
2020-03-18 11:00:00,52.63,52.8,52.29,52.47,244089.0,47.719,47.8731,47.4107,47.5739,244089.0
2020-03-18 11:30:00,52.45,52.74,52.29,52.6,185244.0,47.5558,47.8187,47.4107,47.6918,185244.0
2020-03-18 12:00:00,52.59,52.64,52.16,52.32,167465.0,47.6827,47.7281,47.2929,47.4379,167465.0
2020-03-18 12:30:00,52.33,52.37,51.75,51.75,489085.0,47.447,47.4833,46.9211,46.9211,489085.0
2020-03-18 13:00:00,50.71,51.77,50.6,51.38,122271.0,45.9782,46.9392,45.8784,46.5856,122271.0
2020-03-18 13:30:00,51.37,51.76,51.08,51.3,822201.0,46.5766,46.9302,46.3136,46.5131,822201.0
2020-03-18 14:00:00,51.31,51.4,50.71,50.88,1855303.0,46.5222,46.6038,45.9782,46.1323,1855303.0
2020-03-18 14:30:00,50.87,51.73,50.76,51.72,1946077.0,46.1232,46.903,46.0235,46.8939,1946077.0
2020-03-18 15:00:00,51.73,51.96,51.41,51.54,673710.0,46.903,47.1115,46.6128,46.7307,673710.0
2020-03-18 15:30:00,51.52,52.36,51.47,52.3,693206.0,46.7126,47.4742,46.6672,47.4198,693206.0
2020-03-19 09:30:00,52.31,52.38,51.6,52.22,489639.0,47.4289,47.4923,46.7851,47.3473,489639.0
2020-03-19 10:00:00,52.2,52.76,51.94,52.76,194321.0,47.3291,47.8369,47.0934,47.8369,194321.0
2020-03-19 10:30:00,52.75,53.02,52.33,52.39,190220.0,47.8278,48.0726,47.447,47.5014,190220.0
2020-03-19 11:00:00,52.38,53.03,52.31,52.97,349635.0,47.4923,48.0817,47.4289,48.0273,349635.0
2020-03-19 11:30:00,52.97,53.28,52.81,52.84,1577576.0,48.0273,48.3083,47.8822,47.9094,1577576.0
2020-03-19 12:00:00,52.82,52.98,52.54,52.81,314880.0,47.8913,48.0363,47.6374,47.8822,314880.0
2020-03-19 12:30:00,52.82,53.11,52.45,52.99,370251.0,47.8913,48.1542,47.5558,48.0454,370251.0
2020-03-19 13:00:00,53.05,53.28,52.86,53.05,461689.0,48.0998,48.3083,47.9275,48.0998,461689.0
2020-03-19 13:30:00,53.08,53.36,52.97,53.14,589672.0,48.127,48.3809,48.0273,48.1814,589672.0
2020-03-19 14:00:00,53.14,53.31,52.92,53.18,191279.0,48.1814,48.3355,47.9819,48.2177,191279.0
2020-03-19 14:30:00,53.19,53.67,53.19,53.32,233105.0,48.2267,48.662,48.2267,48.3446,233105.0
2020-03-19 15:00:00,53.32,53.32,52.94,52.98,280777.0,48.3446,48.3446,48.0001,48.0363,280777.0
2020-03-19 15:30:00,53.0,53.07,52.63,52.81,479869.0,48.0545,48.1179,47.719,47.8822,479869.0
2020-03-20 09:30:00,54.57,54.75,53.84,54.12,323934.0,49.478,49.6412,48.8161,49.07,323934.0
2020-03-20 10:00:00,54.11,54.44,54.09,54.39,266535.0,49.0609,49.3601,49.0428,49.3148,266535.0
2020-03-20 10:30:00,54.39,54.72,54.28,54.69,246307.0,49.3148,49.614,49.215,49.5868,246307.0
2020-03-20 11:00:00,54.68,54.75,53.79,53.99,313479.0,49.5777,49.6412,48.7708,48.9521,313479.0
2020-03-20 11:30:00,53.99,54.19,52.96,53.85,1518781.0,48.9521,49.1334,48.0182,48.8252,1518781.0
2020-03-20 12:00:00,53.85,53.98,53.42,53.51,1670410.0,48.8252,48.943,48.4353,48.5169,1670410.0
2020-03-20 12:30:00,53.5,54.13,53.48,53.86,723126.0,48.5078,49.079,48.4897,48.8342,723126.0
2020-03-20 13:00:00,53.87,54.12,53.69,53.76,634158.0,48.8433,49.07,48.6801,48.7436,634158.0
2020-03-20 13:30:00,53.76,53.87,53.56,53.76,557002.0,48.7436,48.8433,48.5622,48.7436,557002.0
2020-03-20 14:00:00,53.75,53.96,53.37,53.45,716313.0,48.7345,48.9249,48.3899,48.4625,716313.0
2020-03-20 14:30:00,53.45,53.54,52.9,53.01,647913.0,48.4625,48.5441,47.9638,48.0635,647913.0
2020-03-20 15:00:00,53.01,53.19,52.81,53.03,698133.0,48.0635,48.2267,47.8822,48.0817,698133.0
2020-03-20 15:30:00,53.03,53.12,52.51,52.75,1329599.0,48.0817,48.1633,47.6102,47.8278,1329599.0
2020-03-23 09:30:00,52.86,53.04,52.17,52.97,344561.0,47.9275,48.0907,47.3019,48.0273,344561.0
2020-03-23 10:00:00,52.97,53.14,52.63,52.78,313649.0,48.0273,48.1814,47.719,47.855,313649.0
2020-03-23 10:30:00,52.71,52.93,52.29,52.36,146162.0,47.7915,47.991,47.4107,47.4742,146162.0
2020-03-23 11:00:00,52.34,52.55,51.91,51.91,252582.0,47.4561,47.6465,47.0662,47.0662,252582.0
2020-03-23 11:30:00,51.92,52.06,51.64,52.01,267468.0,47.0753,47.2022,46.8214,47.1569,267468.0
2020-03-23 12:00:00,52.0,52.41,51.89,52.21,281676.0,47.1478,47.5195,47.0481,47.3382,281676.0
2020-03-23 12:30:00,52.21,52.99,52.05,52.9,213057.0,47.3382,48.0454,47.1931,47.9638,213057.0
2020-03-23 13:00:00,52.87,53.33,52.76,52.92,187741.0,47.9366,48.3537,47.8369,47.9819,187741.0
2020-03-23 13:30:00,52.91,53.23,52.51,52.68,256014.0,47.9729,48.263,47.6102,47.7643,256014.0
2020-03-23 14:00:00,52.68,52.95,52.42,52.88,169229.0,47.7643,48.0091,47.5286,47.9457,169229.0
2020-03-23 14:30:00,52.89,53.0,52.63,52.78,146256.0,47.9547,48.0545,47.719,47.855,146256.0
2020-03-23 15:00:00,52.8,52.94,52.43,52.5,230401.0,47.8731,48.0001,47.5377,47.6011,230401.0
2020-03-23 15:30:00,52.5,53.0,52.39,52.79,532275.0,47.6011,48.0545,47.5014,47.8641,532275.0
2020-03-24 09:30:00,55.37,55.48,55.02,55.12,328506.0,50.2033,50.3031,49.886,49.9767,328506.0
2020-03-24 10:00:00,55.14,55.48,54.97,55.39,261531.0,49.9948,50.3031,49.8407,50.2215,261531.0
2020-03-24 10:30:00,55.37,55.48,55.19,55.3,306753.0,50.2033,50.3031,50.0401,50.1399,306753.0
2020-03-24 11:00:00,55.3,55.63,55.23,55.6,584931.0,50.1399,50.4391,50.0764,50.4119,584931.0
2020-03-24 11:30:00,55.61,55.8,55.44,55.8,365092.0,50.4209,50.5932,50.2668,50.5932,365092.0
2020-03-24 12:00:00,55.78,55.93,55.7,55.93,162943.0,50.5751,50.7111,50.5025,50.7111,162943.0
2020-03-24 12:30:00,55.91,56.11,55.81,55.84,223931.0,50.6929,50.8743,50.6023,50.6295,223931.0
2020-03-24 13:00:00,55.85,55.89,55.57,55.76,274815.0,50.6385,50.6748,50.3847,50.5569,274815.0
2020-03-24 13:30:00,55.76,55.91,55.54,55.56,229437.0,50.5569,50.6929,50.3575,50.3756,229437.0
2020-03-24 14:00:00,55.57,55.72,55.4,55.66,217396.0,50.3847,50.5207,50.2305,50.4663,217396.0
2020-03-24 14:30:00,55.65,55.84,55.55,55.84,177239.0,50.4572,50.6295,50.3665,50.6295,177239.0
2020-03-24 15:00:00,55.82,55.83,55.54,55.66,305299.0,50.6113,50.6204,50.3575,50.4663,305299.0
2020-03-24 15:30:00,55.67,55.99,55.59,55.96,855997.0,50.4753,50.7655,50.4028,50.7383,855997.0
2020-03-25 09:30:00,56.36,56.83,56.0,56.23,653395.0,51.1009,51.5271,50.7745,50.9831,653395.0
2020-03-25 10:00:00,56.21,56.3,55.99,56.22,484345.0,50.9649,51.0465,50.7655,50.974,484345.0
2020-03-25 10:30:00,56.25,56.6,56.25,56.56,335057.0,51.0012,51.3186,51.0012,51.2823,335057.0
2020-03-25 11:00:00,56.56,56.76,56.45,56.6,283037.0,51.2823,51.4636,51.1825,51.3186,283037.0
2020-03-25 11:30:00,56.6,56.67,56.43,56.59,164956.0,51.3186,51.382,51.1644,51.3095,164956.0
2020-03-25 12:00:00,56.6,56.98,56.58,56.95,196546.0,51.3186,51.6631,51.3004,51.6359,196546.0
2020-03-25 12:30:00,56.95,57.32,56.88,57.2,263300.0,51.6359,51.9714,51.5724,51.8626,263300.0
2020-03-25 13:00:00,57.19,57.6,57.12,57.55,229942.0,51.8535,52.2252,51.79,52.1799,229942.0
2020-03-25 13:30:00,57.57,57.87,57.48,57.56,256841.0,52.198,52.47,52.1164,52.189,256841.0
2020-03-25 14:00:00,57.58,57.6,57.17,57.44,260700.0,52.2071,52.2252,51.8354,52.0802,260700.0
2020-03-25 14:30:00,57.43,57.68,57.18,57.64,215072.0,52.0711,52.2978,51.8444,52.2615,215072.0
2020-03-25 15:00:00,57.65,57.73,57.39,57.46,305748.0,52.2706,52.3431,52.0348,52.0983,305748.0
2020-03-25 15:30:00,57.48,57.64,56.88,56.97,1653410.0,52.1164,52.2615,51.5724,51.654,1653410.0
2020-03-26 09:30:00,57.04,57.53,56.78,57.47,519324.0,51.7175,52.1618,51.4818,52.1074,519324.0
2020-03-26 10:00:00,57.45,57.79,57.37,57.52,302764.0,52.0892,52.3975,52.0167,52.1527,302764.0
2020-03-26 10:30:00,57.55,57.83,57.4,57.64,343811.0,52.1799,52.4338,52.0439,52.2615,343811.0
2020-03-26 11:00:00,57.67,57.9,57.51,57.86,186724.0,52.2887,52.4972,52.1436,52.461,186724.0
2020-03-26 11:30:00,57.87,58.03,57.8,57.89,471388.0,52.47,52.6151,52.4066,52.4882,471388.0
2020-03-26 12:00:00,57.9,58.05,57.77,58.01,329815.0,52.4972,52.6333,52.3794,52.597,329815.0
2020-03-26 12:30:00,58.02,58.28,57.85,58.25,146235.0,52.606,52.8418,52.4519,52.8146,146235.0
2020-03-26 13:00:00,58.25,58.28,57.89,58.04,257357.0,52.8146,52.8418,52.4882,52.6242,257357.0
2020-03-26 13:30:00,58.04,58.11,57.79,58.08,251878.0,52.6242,52.6877,52.3975,52.6605,251878.0
2020-03-26 14:00:00,58.1,58.3,58.06,58.26,1131271.0,52.6786,52.8599,52.6423,52.8237,1131271.0
2020-03-26 14:30:00,58.27,58.49,58.27,58.46,880873.0,52.8327,53.0322,52.8327,53.005,880873.0
2020-03-26 15:00:00,58.45,58.45,58.28,58.43,1040226.0,52.9959,52.9959,52.8418,52.9778,1040226.0
2020-03-26 15:30:00,58.43,58.9,58.23,58.84,1585106.0,52.9778,53.4039,52.7965,53.3495,1585106.0
2020-03-27 09:30:00,56.06,56.48,55.95,56.1,776253.0,50.8289,51.2098,50.7292,50.8652,776253.0
2020-03-27 10:00:00,56.09,56.26,55.89,55.96,760494.0,50.8561,51.0103,50.6748,50.7383,760494.0
2020-03-27 10:30:00,55.97,55.99,55.74,55.89,196349.0,50.7473,50.7655,50.5388,50.6748,196349.0
2020-03-27 11:00:00,55.91,56.34,55.9,56.11,242425.0,50.6929,51.0828,50.6839,50.8743,242425.0
2020-03-27 11:30:00,56.11,56.22,55.88,55.92,291646.0,50.8743,50.974,50.6657,50.702,291646.0
2020-03-27 12:00:00,55.91,56.12,55.86,56.02,185541.0,50.6929,50.8833,50.6476,50.7927,185541.0
2020-03-27 12:30:00,56.01,56.27,55.98,56.18,357522.0,50.7836,51.0193,50.7564,50.9377,357522.0
2020-03-27 13:00:00,56.17,56.23,55.93,55.94,190086.0,50.9287,50.9831,50.7111,50.7201,190086.0
2020-03-27 13:30:00,55.95,56.27,55.92,56.12,188824.0,50.7292,51.0193,50.702,50.8833,188824.0
2020-03-27 14:00:00,56.14,56.18,56.0,56.07,168815.0,50.9015,50.9377,50.7745,50.838,168815.0
2020-03-27 14:30:00,56.07,56.21,55.99,56.21,188796.0,50.838,50.9649,50.7655,50.9649,188796.0
2020-03-27 15:00:00,56.2,56.59,56.13,56.47,497658.0,50.9559,51.3095,50.8924,51.2007,497658.0
2020-03-27 15:30:00,56.47,56.49,55.74,55.86,1227228.0,51.2007,51.2188,50.5388,50.6476,1227228.0
2020-03-30 09:30:00,56.3,56.41,55.93,55.99,535089.0,51.0465,51.1463,50.7111,50.7655,535089.0
2020-03-30 10:00:00,55.99,56.2,55.9,56.14,270170.0,50.7655,50.9559,50.6839,50.9015,270170.0
2020-03-30 10:30:00,56.14,56.41,56.12,56.31,349433.0,50.9015,51.1463,50.8833,51.0556,349433.0
2020-03-30 11:00:00,56.3,56.7,56.29,56.7,249511.0,51.0465,51.4092,51.0375,51.4092,249511.0
2020-03-30 11:30:00,56.7,56.76,56.5,56.56,306134.0,51.4092,51.4636,51.2279,51.2823,306134.0
2020-03-30 12:00:00,56.55,56.74,56.43,56.72,140246.0,51.2732,51.4455,51.1644,51.4274,140246.0
2020-03-30 12:30:00,56.73,56.85,56.64,56.82,115363.0,51.4364,51.5452,51.3548,51.518,115363.0
2020-03-30 13:00:00,56.81,56.85,56.68,56.83,524453.0,51.509,51.5452,51.3911,51.5271,524453.0
2020-03-30 13:30:00,56.84,56.84,56.64,56.7,190279.0,51.5362,51.5362,51.3548,51.4092,190279.0
2020-03-30 14:00:00,56.69,56.77,56.55,56.77,258203.0,51.4002,51.4727,51.2732,51.4727,258203.0
2020-03-30 14:30:00,56.76,56.84,56.7,56.77,128140.0,51.4636,51.5362,51.4092,51.4727,128140.0
2020-03-30 15:00:00,56.77,56.96,56.69,56.76,234938.0,51.4727,51.645,51.4002,51.4636,234938.0
2020-03-30 15:30:00,56.77,57.1,56.77,57.07,606360.0,51.4727,51.7719,51.4727,51.7447,606360.0
2020-03-31 09:30:00,56.93,57.32,56.93,57.22,258905.0,51.6178,51.9714,51.6178,51.8807,258905.0
2020-03-31 10:00:00,57.23,57.73,57.23,57.62,309968.0,51.8898,52.3431,51.8898,52.2434,309968.0
2020-03-31 10:30:00,57.62,57.77,57.53,57.54,159910.0,52.2434,52.3794,52.1618,52.1708,159910.0
2020-03-31 11:00:00,57.54,57.75,57.48,57.75,150260.0,52.1708,52.3612,52.1164,52.3612,150260.0
2020-03-31 11:30:00,57.74,57.82,57.54,57.58,225618.0,52.3522,52.4247,52.1708,52.2071,225618.0
2020-03-31 12:00:00,57.57,57.6,57.31,57.4,224822.0,52.198,52.2252,51.9623,52.0439,224822.0
2020-03-31 12:30:00,57.4,57.43,57.22,57.25,202867.0,52.0439,52.0711,51.8807,51.9079,202867.0
2020-03-31 13:00:00,57.25,57.31,57.12,57.17,213138.0,51.9079,51.9623,51.79,51.8354,213138.0
2020-03-31 13:30:00,57.16,57.35,57.11,57.35,340591.0,51.8263,51.9986,51.781,51.9986,340591.0
2020-03-31 14:00:00,57.35,57.42,57.21,57.34,120377.0,51.9986,52.062,51.8716,51.9895,120377.0
2020-03-31 14:30:00,57.34,57.43,57.27,57.39,366630.0,51.9895,52.0711,51.926,52.0348,366630.0
2020-03-31 15:00:00,57.38,57.45,56.9,57.01,405746.0,52.0258,52.0892,51.5906,51.6903,405746.0
2020-03-31 15:30:00,57.0,57.27,56.97,57.27,643111.0,51.6812,51.926,51.654,51.926,643111.0
2020-04-01 09:30:00,56.2,56.44,56.13,56.27,307043.0,50.9559,51.1735,50.8924,51.0193,307043.0
2020-04-01 10:00:00,56.32,56.44,56.14,56.34,166989.0,51.0647,51.1735,50.9015,51.0828,166989.0
2020-04-01 10:30:00,56.3,56.58,56.3,56.48,137886.0,51.0465,51.3004,51.0465,51.2098,137886.0
2020-04-01 11:00:00,56.49,56.64,56.23,56.25,214847.0,51.2188,51.3548,50.9831,51.0012,214847.0
2020-04-01 11:30:00,56.23,56.25,55.89,55.89,210142.0,50.9831,51.0012,50.6748,50.6748,210142.0
2020-04-01 12:00:00,55.89,55.89,55.71,55.72,154771.0,50.6748,50.6748,50.5116,50.5207,154771.0
2020-04-01 12:30:00,55.72,55.75,55.45,55.47,512798.0,50.5207,50.5479,50.2759,50.294,512798.0
2020-04-01 13:00:00,55.47,55.62,55.45,55.56,111776.0,50.294,50.43,50.2759,50.3756,111776.0
2020-04-01 13:30:00,55.54,55.72,55.45,55.68,79308.0,50.3575,50.5207,50.2759,50.4844,79308.0
2020-04-01 14:00:00,55.71,55.76,55.6,55.62,143969.0,50.5116,50.5569,50.4119,50.43,143969.0
2020-04-01 14:30:00,55.61,55.67,55.41,55.42,109320.0,50.4209,50.4753,50.2396,50.2487,109320.0
2020-04-01 15:00:00,55.43,55.54,55.37,55.39,248733.0,50.2577,50.3575,50.2033,50.2215,248733.0
2020-04-01 15:30:00,55.4,55.51,55.2,55.26,758074.0,50.2305,50.3303,50.0492,50.1036,758074.0
2020-04-02 09:30:00,56.13,56.39,56.02,56.19,314066.0,50.8924,51.1281,50.7927,50.9468,314066.0
2020-04-02 10:00:00,56.2,56.59,56.14,56.58,134620.0,50.9559,51.3095,50.9015,51.3004,134620.0
2020-04-02 10:30:00,56.58,57.04,56.55,56.84,338952.0,51.3004,51.7175,51.2732,51.5362,338952.0
2020-04-02 11:00:00,56.85,56.87,56.57,56.6,150186.0,51.5452,51.5634,51.2914,51.3186,150186.0
2020-04-02 11:30:00,56.6,56.85,56.59,56.72,130748.0,51.3186,51.5452,51.3095,51.4274,130748.0
2020-04-02 12:00:00,56.72,56.82,56.53,56.53,103874.0,51.4274,51.518,51.2551,51.2551,103874.0
2020-04-02 12:30:00,56.53,56.7,56.52,56.62,145972.0,51.2551,51.4092,51.246,51.3367,145972.0
2020-04-02 13:00:00,56.63,56.69,56.2,56.24,130309.0,51.3458,51.4002,50.9559,50.9921,130309.0
2020-04-02 13:30:00,56.23,56.41,56.18,56.33,209236.0,50.9831,51.1463,50.9377,51.0737,209236.0
2020-04-02 14:00:00,56.34,56.35,56.12,56.34,341522.0,51.0828,51.0919,50.8833,51.0828,341522.0
2020-04-02 14:30:00,56.33,56.55,56.23,56.54,222660.0,51.0737,51.2732,50.9831,51.2642,222660.0
2020-04-02 15:00:00,56.55,56.71,56.49,56.61,484546.0,51.2732,51.4183,51.2188,51.3276,484546.0
2020-04-02 15:30:00,56.62,56.98,56.53,56.98,637015.0,51.3367,51.6631,51.2551,51.6631,637015.0
2020-04-03 09:30:00,56.9,57.09,56.8,57.01,238774.0,51.5906,51.7628,51.4999,51.6903,238774.0
2020-04-03 10:00:00,56.99,57.05,56.7,56.74,126043.0,51.6722,51.7266,51.4092,51.4455,126043.0
2020-04-03 10:30:00,56.74,56.77,56.57,56.64,93254.0,51.4455,51.4727,51.2914,51.3548,93254.0
2020-04-03 11:00:00,56.64,56.69,56.32,56.36,211615.0,51.3548,51.4002,51.0647,51.1009,211615.0
2020-04-03 11:30:00,56.35,56.38,56.09,56.19,178149.0,51.0919,51.1191,50.8561,50.9468,178149.0
2020-04-03 12:00:00,56.19,56.22,55.99,56.08,125602.0,50.9468,50.974,50.7655,50.8471,125602.0
2020-04-03 12:30:00,56.08,56.2,56.06,56.12,155897.0,50.8471,50.9559,50.8289,50.8833,155897.0
2020-04-03 13:00:00,56.13,56.26,56.07,56.09,175534.0,50.8924,51.0103,50.838,50.8561,175534.0
2020-04-03 13:30:00,56.09,56.11,55.99,56.05,63492.0,50.8561,50.8743,50.7655,50.8199,63492.0
2020-04-03 14:00:00,56.06,56.11,55.94,56.11,87145.0,50.8289,50.8743,50.7201,50.8743,87145.0
2020-04-03 14:30:00,56.1,56.26,56.03,56.22,85623.0,50.8652,51.0103,50.8017,50.974,85623.0
2020-04-03 15:00:00,56.23,56.3,56.1,56.2,313900.0,50.9831,51.0465,50.8652,50.9559,313900.0
2020-04-03 15:30:00,56.2,56.41,56.05,56.22,424447.0,50.9559,51.1463,50.8199,50.974,424447.0
2020-04-06 09:30:00,57.88,58.03,57.56,58.02,338210.0,52.4791,52.6151,52.189,52.606,338210.0
2020-04-06 10:00:00,58.02,58.16,57.98,58.04,238361.0,52.606,52.733,52.5698,52.6242,238361.0
2020-04-06 10:30:00,58.04,58.08,57.88,57.96,162845.0,52.6242,52.6605,52.4791,52.5516,162845.0
2020-04-06 11:00:00,57.96,58.17,57.9,58.17,353861.0,52.5516,52.7421,52.4972,52.7421,353861.0
2020-04-06 11:30:00,58.17,58.22,58.05,58.17,215814.0,52.7421,52.7874,52.6333,52.7421,215814.0
2020-04-06 12:00:00,58.17,58.29,58.14,58.29,263754.0,52.7421,52.8509,52.7149,52.8509,263754.0
2020-04-06 12:30:00,58.3,58.31,58.21,58.31,238702.0,52.8599,52.869,52.7783,52.869,238702.0
2020-04-06 13:00:00,58.31,58.37,58.26,58.3,202276.0,52.869,52.9234,52.8237,52.8599,202276.0
2020-04-06 13:30:00,58.31,58.39,58.24,58.39,220224.0,52.869,52.9415,52.8055,52.9415,220224.0
2020-04-06 14:00:00,58.38,58.39,58.15,58.19,268819.0,52.9325,52.9415,52.7239,52.7602,268819.0
2020-04-06 14:30:00,58.2,58.25,58.17,58.23,271403.0,52.7693,52.8146,52.7421,52.7965,271403.0
2020-04-06 15:00:00,58.22,58.27,58.07,58.25,325040.0,52.7874,52.8327,52.6514,52.8146,325040.0
2020-04-06 15:30:00,58.25,58.48,58.16,58.4,891248.0,52.8146,53.0231,52.733,52.9506,891248.0
2020-04-07 09:30:00,59.8,59.8,59.38,59.58,316779.0,54.22,54.22,53.8391,54.0205,316779.0
2020-04-07 10:00:00,59.58,59.59,58.97,59.05,426925.0,54.0205,54.0296,53.4674,53.5399,426925.0
2020-04-07 10:30:00,59.05,59.21,58.69,58.84,473557.0,53.5399,53.685,53.2135,53.3495,473557.0
2020-04-07 11:00:00,58.84,59.03,58.82,59.02,150874.0,53.3495,53.5218,53.3314,53.5127,150874.0
2020-04-07 11:30:00,59.02,59.12,58.95,59.01,79048.0,53.5127,53.6034,53.4493,53.5037,79048.0
2020-04-07 12:00:00,59.01,59.29,59.0,59.26,155859.0,53.5037,53.7575,53.4946,53.7303,155859.0
2020-04-07 12:30:00,59.26,59.28,59.09,59.11,100201.0,53.7303,53.7485,53.5762,53.5943,100201.0
2020-04-07 13:00:00,59.12,59.18,59.0,59.05,130062.0,53.6034,53.6578,53.4946,53.5399,130062.0
2020-04-07 13:30:00,59.06,59.07,58.84,58.86,179496.0,53.549,53.5581,53.3495,53.3677,179496.0
2020-04-07 14:00:00,58.86,58.86,58.57,58.67,418606.0,53.3677,53.3677,53.1047,53.1954,418606.0
2020-04-07 14:30:00,58.66,58.72,58.36,58.42,528327.0,53.1863,53.2407,52.9143,52.9687,528327.0
2020-04-07 15:00:00,58.42,58.59,58.24,58.27,474503.0,52.9687,53.1229,52.8055,52.8327,474503.0
2020-04-07 15:30:00,58.27,58.62,58.22,58.45,949125.0,52.8327,53.1501,52.7874,52.9959,949125.0
2020-04-08 09:30:00,58.4,58.5,58.03,58.04,207133.0,52.9506,53.0413,52.6151,52.6242,207133.0
2020-04-08 10:00:00,58.05,58.14,57.91,58.1,112359.0,52.6333,52.7149,52.5063,52.6786,112359.0
2020-04-08 10:30:00,58.1,58.23,58.03,58.22,106285.0,52.6786,52.7965,52.6151,52.7874,106285.0
2020-04-08 11:00:00,58.22,58.45,58.14,58.45,217378.0,52.7874,52.9959,52.7149,52.9959,217378.0
2020-04-08 11:30:00,58.45,58.53,58.38,58.39,128497.0,52.9959,53.0685,52.9325,52.9415,128497.0
2020-04-08 12:00:00,58.39,58.42,58.3,58.31,95674.0,52.9415,52.9687,52.8599,52.869,95674.0
2020-04-08 12:30:00,58.32,58.43,58.28,58.39,87722.0,52.8781,52.9778,52.8418,52.9415,87722.0
2020-04-08 13:00:00,58.4,58.44,58.34,58.35,137197.0,52.9506,52.9869,52.8962,52.9053,137197.0
2020-04-08 13:30:00,58.36,58.38,58.17,58.19,135888.0,52.9143,52.9325,52.7421,52.7602,135888.0
2020-04-08 14:00:00,58.25,58.35,58.15,58.33,404543.0,52.8146,52.9053,52.7239,52.8871,404543.0
2020-04-08 14:30:00,58.34,58.46,58.33,58.41,270830.0,52.8962,53.005,52.8871,52.9597,270830.0
2020-04-08 15:00:00,58.41,58.42,58.28,58.39,312098.0,52.9597,52.9687,52.8418,52.9415,312098.0
2020-04-08 15:30:00,58.39,58.62,58.29,58.46,579089.0,52.9415,53.1501,52.8509,53.005,579089.0
2020-04-09 09:30:00,58.79,59.26,58.79,59.26,269695.0,53.3042,53.7303,53.3042,53.7303,269695.0
2020-04-09 10:00:00,59.26,59.27,58.59,58.79,214302.0,53.7303,53.7394,53.1229,53.3042,214302.0
2020-04-09 10:30:00,58.81,58.95,58.73,58.87,214810.0,53.3223,53.4493,53.2498,53.3767,214810.0
2020-04-09 11:00:00,58.87,58.88,58.66,58.82,101334.0,53.3767,53.3858,53.1863,53.3314,101334.0
2020-04-09 11:30:00,58.81,58.96,58.77,58.92,108602.0,53.3223,53.4583,53.2861,53.4221,108602.0
2020-04-09 12:00:00,58.91,58.99,58.83,58.83,66958.0,53.413,53.4855,53.3405,53.3405,66958.0
2020-04-09 12:30:00,58.85,58.98,58.84,58.94,98461.0,53.3586,53.4765,53.3495,53.4402,98461.0
2020-04-09 13:00:00,58.95,59.08,58.91,59.06,81043.0,53.4493,53.5671,53.413,53.549,81043.0
2020-04-09 13:30:00,59.06,59.1,58.83,58.91,156731.0,53.549,53.5853,53.3405,53.413,156731.0
2020-04-09 14:00:00,58.91,58.91,58.6,58.67,268860.0,53.413,53.413,53.1319,53.1954,268860.0
2020-04-09 14:30:00,58.66,58.72,58.35,58.44,225965.0,53.1863,53.2407,52.9053,52.9869,225965.0
2020-04-09 15:00:00,58.44,58.46,58.25,58.33,349488.0,52.9869,53.005,52.8146,52.8871,349488.0
2020-04-09 15:30:00,58.34,58.44,58.18,58.33,1052226.0,52.8962,52.9869,52.7511,52.8871,1052226.0
2020-04-13 09:30:00,58.4,58.48,58.08,58.09,178496.0,52.9506,53.0231,52.6605,52.6695,178496.0
2020-04-13 10:00:00,58.09,58.23,57.88,58.0,210026.0,52.6695,52.7965,52.4791,52.5879,210026.0
2020-04-13 10:30:00,57.97,58.07,57.88,57.99,127624.0,52.5607,52.6514,52.4791,52.5788,127624.0
2020-04-13 11:00:00,58.01,58.2,57.93,58.2,91766.0,52.597,52.7693,52.5244,52.7693,91766.0
2020-04-13 11:30:00,58.18,58.27,58.11,58.23,60892.0,52.7511,52.8327,52.6877,52.7965,60892.0
2020-04-13 12:00:00,58.22,58.4,58.22,58.26,66128.0,52.7874,52.9506,52.7874,52.8237,66128.0
2020-04-13 12:30:00,58.26,58.28,58.18,58.25,134375.0,52.8237,52.8418,52.7511,52.8146,134375.0
2020-04-13 13:00:00,58.25,58.33,58.22,58.27,51460.0,52.8146,52.8871,52.7874,52.8327,51460.0
2020-04-13 13:30:00,58.26,58.49,58.26,58.43,62087.0,52.8237,53.0322,52.8237,52.9778,62087.0
2020-04-13 14:00:00,58.43,58.53,58.35,58.43,89263.0,52.9778,53.0685,52.9053,52.9778,89263.0
2020-04-13 14:30:00,58.45,58.49,58.36,58.43,243742.0,52.9959,53.0322,52.9143,52.9778,243742.0
2020-04-13 15:00:00,58.43,58.57,58.33,58.57,181273.0,52.9778,53.1047,52.8871,53.1047,181273.0
2020-04-13 15:30:00,58.57,58.62,58.44,58.48,380817.0,53.1047,53.1501,52.9869,53.0231,380817.0
2020-04-14 09:30:00,59.58,59.99,59.58,59.98,448696.0,54.0205,54.3922,54.0205,54.3832,448696.0
2020-04-14 10:00:00,59.99,60.01,59.81,59.85,385281.0,54.3922,54.4104,54.229,54.2653,385281.0
2020-04-14 10:30:00,59.84,59.87,59.73,59.73,520497.0,54.2562,54.2834,54.1565,54.1565,520497.0
2020-04-14 11:00:00,59.73,59.82,59.61,59.68,161139.0,54.1565,54.2381,54.0477,54.1112,161139.0
2020-04-14 11:30:00,59.68,59.76,59.65,59.67,156117.0,54.1112,54.1837,54.084,54.1021,156117.0
2020-04-14 12:00:00,59.7,59.93,59.7,59.9,110452.0,54.1293,54.3378,54.1293,54.3106,110452.0
2020-04-14 12:30:00,59.91,59.96,59.87,59.88,95783.0,54.3197,54.365,54.2834,54.2925,95783.0
2020-04-14 13:00:00,59.88,59.88,59.81,59.85,137930.0,54.2925,54.2925,54.229,54.2653,137930.0
2020-04-14 13:30:00,59.86,59.9,59.8,59.88,156175.0,54.2744,54.3106,54.22,54.2925,156175.0
2020-04-14 14:00:00,59.88,59.88,59.76,59.82,335981.0,54.2925,54.2925,54.1837,54.2381,335981.0
2020-04-14 14:30:00,59.82,59.82,59.71,59.74,123884.0,54.2381,54.2381,54.1384,54.1656,123884.0
2020-04-14 15:00:00,59.74,59.74,59.61,59.72,238224.0,54.1656,54.1656,54.0477,54.1474,238224.0
2020-04-14 15:30:00,59.73,59.84,59.66,59.77,588730.0,54.1565,54.2562,54.093,54.1928,588730.0
2020-04-15 09:30:00,58.66,58.84,58.48,58.6,335430.0,53.1863,53.3495,53.0231,53.1319,335430.0
2020-04-15 10:00:00,58.61,58.7,58.53,58.68,190617.0,53.141,53.2226,53.0685,53.2045,190617.0
2020-04-15 10:30:00,58.67,58.99,58.65,58.92,198003.0,53.1954,53.4855,53.1773,53.4221,198003.0
2020-04-15 11:00:00,58.93,58.96,58.68,58.75,212380.0,53.4311,53.4583,53.2045,53.2679,212380.0
2020-04-15 11:30:00,58.76,58.81,58.67,58.71,77761.0,53.277,53.3223,53.1954,53.2317,77761.0
2020-04-15 12:00:00,58.72,58.76,58.67,58.74,113914.0,53.2407,53.277,53.1954,53.2589,113914.0
2020-04-15 12:30:00,58.73,58.87,58.73,58.84,153481.0,53.2498,53.3767,53.2498,53.3495,153481.0
2020-04-15 13:00:00,58.84,59.03,58.83,58.89,151436.0,53.3495,53.5218,53.3405,53.3949,151436.0
2020-04-15 13:30:00,58.89,58.99,58.86,58.94,131096.0,53.3949,53.4855,53.3677,53.4402,131096.0
2020-04-15 14:00:00,58.95,59.16,58.95,59.13,165676.0,53.4493,53.6397,53.4493,53.6125,165676.0
2020-04-15 14:30:00,59.14,59.24,59.1,59.23,127982.0,53.6215,53.7122,53.5853,53.7031,127982.0
2020-04-15 15:00:00,59.23,59.23,58.96,59.0,233094.0,53.7031,53.7031,53.4583,53.4946,233094.0
2020-04-15 15:30:00,59.0,59.09,58.92,58.99,360699.0,53.4946,53.5762,53.4221,53.4855,360699.0
2020-04-16 09:30:00,59.61,59.76,59.46,59.47,341771.0,54.0477,54.1837,53.9117,53.9207,341771.0
2020-04-16 10:00:00,59.46,59.58,59.4,59.58,211487.0,53.9117,54.0205,53.8573,54.0205,211487.0
2020-04-16 10:30:00,59.57,59.72,59.49,59.66,202434.0,54.0114,54.1474,53.9389,54.093,202434.0
2020-04-16 11:00:00,59.66,59.79,59.61,59.73,146473.0,54.093,54.2109,54.0477,54.1565,146473.0
2020-04-16 11:30:00,59.72,59.85,59.65,59.84,144865.0,54.1474,54.2653,54.084,54.2562,144865.0
2020-04-16 12:00:00,59.84,59.86,59.53,59.64,196601.0,54.2562,54.2744,53.9751,54.0749,196601.0
2020-04-16 12:30:00,59.63,59.63,59.47,59.62,127716.0,54.0658,54.0658,53.9207,54.0568,127716.0
2020-04-16 13:00:00,59.61,59.66,59.57,59.63,98365.0,54.0477,54.093,54.0114,54.0658,98365.0
2020-04-16 13:30:00,59.62,59.69,59.61,59.64,166438.0,54.0568,54.1202,54.0477,54.0749,166438.0
2020-04-16 14:00:00,59.64,59.7,59.56,59.66,187163.0,54.0749,54.1293,54.0023,54.093,187163.0
2020-04-16 14:30:00,59.66,59.79,59.65,59.73,325198.0,54.093,54.2109,54.084,54.1565,325198.0
2020-04-16 15:00:00,59.73,59.75,59.56,59.71,192997.0,54.1565,54.1746,54.0023,54.1384,192997.0
2020-04-16 15:30:00,59.73,59.84,59.69,59.73,1354940.0,54.1565,54.2562,54.1202,54.1565,1354940.0
2020-04-17 09:30:00,60.6,60.6,60.13,60.37,606483.0,54.9453,54.9453,54.5192,54.7368,606483.0
2020-04-17 10:00:00,60.37,60.41,60.08,60.13,423497.0,54.7368,54.773,54.4738,54.5192,423497.0
2020-04-17 10:30:00,60.12,60.15,59.93,59.97,108283.0,54.5101,54.5373,54.3378,54.3741,108283.0
2020-04-17 11:00:00,59.97,60.05,59.85,59.88,118373.0,54.3741,54.4466,54.2653,54.2925,118373.0
2020-04-17 11:30:00,59.88,59.95,59.81,59.91,87740.0,54.2925,54.356,54.229,54.3197,87740.0
2020-04-17 12:00:00,59.91,60.02,59.87,60.0,152802.0,54.3197,54.4194,54.2834,54.4013,152802.0
2020-04-17 12:30:00,60.0,60.11,59.97,60.07,172110.0,54.4013,54.501,54.3741,54.4648,172110.0
2020-04-17 13:00:00,60.06,60.1,60.0,60.01,93972.0,54.4557,54.492,54.4013,54.4104,93972.0
2020-04-17 13:30:00,60.01,60.02,59.92,59.96,79509.0,54.4104,54.4194,54.3288,54.365,79509.0
2020-04-17 14:00:00,59.97,59.97,59.86,59.92,73147.0,54.3741,54.3741,54.2744,54.3288,73147.0
2020-04-17 14:30:00,59.92,59.96,59.84,59.96,104550.0,54.3288,54.365,54.2562,54.365,104550.0
2020-04-17 15:00:00,59.96,60.05,59.91,60.04,166424.0,54.365,54.4466,54.3197,54.4376,166424.0
2020-04-17 15:30:00,60.04,60.24,60.04,60.19,517701.0,54.4376,54.6189,54.4376,54.5736,517701.0
2020-04-20 09:30:00,59.92,60.22,59.89,60.21,376500.0,54.3288,54.6008,54.3016,54.5917,376500.0
2020-04-20 10:00:00,60.2,60.45,60.15,60.43,153827.0,54.5826,54.8093,54.5373,54.7912,153827.0
2020-04-20 10:30:00,60.44,60.56,60.4,60.54,150050.0,54.8002,54.909,54.764,54.8909,150050.0
2020-04-20 11:00:00,60.54,60.63,60.49,60.56,147886.0,54.8909,54.9725,54.8456,54.909,147886.0
2020-04-20 11:30:00,60.56,60.68,60.52,60.63,148257.0,54.909,55.0178,54.8728,54.9725,148257.0
2020-04-20 12:00:00,60.64,60.66,60.57,60.63,186997.0,54.9816,54.9997,54.9181,54.9725,186997.0
2020-04-20 12:30:00,60.63,60.68,60.6,60.62,127735.0,54.9725,55.0178,54.9453,54.9634,127735.0
2020-04-20 13:00:00,60.63,60.63,60.46,60.47,228556.0,54.9725,54.9725,54.8184,54.8274,228556.0
2020-04-20 13:30:00,60.47,60.53,60.42,60.51,166466.0,54.8274,54.8818,54.7821,54.8637,166466.0
2020-04-20 14:00:00,60.5,60.54,60.19,60.19,192185.0,54.8546,54.8909,54.5736,54.5736,192185.0
2020-04-20 14:30:00,60.18,60.3,60.02,60.03,190372.0,54.5645,54.6733,54.4194,54.4285,190372.0
2020-04-20 15:00:00,60.04,60.15,60.03,60.15,169996.0,54.4376,54.5373,54.4285,54.5373,169996.0
2020-04-20 15:30:00,60.15,60.23,60.01,60.02,379011.0,54.5373,54.6098,54.4104,54.4194,379011.0
2020-04-21 09:30:00,59.07,59.18,58.86,59.12,280938.0,53.5581,53.6578,53.3677,53.6034,280938.0
2020-04-21 10:00:00,59.15,59.15,58.87,59.05,248124.0,53.6306,53.6306,53.3767,53.5399,248124.0
2020-04-21 10:30:00,59.09,59.1,58.68,58.71,161462.0,53.5762,53.5853,53.2045,53.2317,161462.0
2020-04-21 11:00:00,58.7,58.74,58.5,58.54,319969.0,53.2226,53.2589,53.0413,53.0775,319969.0
2020-04-21 11:30:00,58.56,58.73,58.52,58.72,206673.0,53.0957,53.2498,53.0594,53.2407,206673.0
2020-04-21 12:00:00,58.73,58.74,58.56,58.56,54202.0,53.2498,53.2589,53.0957,53.0957,54202.0
2020-04-21 12:30:00,58.54,58.69,58.47,58.69,71784.0,53.0775,53.2135,53.0141,53.2135,71784.0
2020-04-21 13:00:00,58.66,58.77,58.66,58.77,68644.0,53.1863,53.2861,53.1863,53.2861,68644.0
2020-04-21 13:30:00,58.78,58.81,58.66,58.69,73727.0,53.2951,53.3223,53.1863,53.2135,73727.0
2020-04-21 14:00:00,58.7,58.85,58.64,58.76,449508.0,53.2226,53.3586,53.1682,53.277,449508.0
2020-04-21 14:30:00,58.77,58.78,58.55,58.56,413730.0,53.2861,53.2951,53.0866,53.0957,413730.0
2020-04-21 15:00:00,58.58,58.77,58.53,58.75,197668.0,53.1138,53.2861,53.0685,53.2679,197668.0
2020-04-21 15:30:00,58.75,58.87,58.59,58.61,508572.0,53.2679,53.3767,53.1229,53.141,508572.0
2020-04-22 09:30:00,60.14,60.22,59.92,60.03,307342.0,54.5282,54.6008,54.3288,54.4285,307342.0
2020-04-22 10:00:00,60.03,60.08,59.9,59.95,109447.0,54.4285,54.4738,54.3106,54.356,109447.0
2020-04-22 10:30:00,59.95,60.06,59.94,59.99,52704.0,54.356,54.4557,54.3469,54.3922,52704.0
2020-04-22 11:00:00,60.02,60.08,59.95,60.01,82387.0,54.4194,54.4738,54.356,54.4104,82387.0
2020-04-22 11:30:00,60.0,60.1,59.99,60.07,30620.0,54.4013,54.492,54.3922,54.4648,30620.0
2020-04-22 12:00:00,60.07,60.09,59.98,59.99,35362.0,54.4648,54.4829,54.3832,54.3922,35362.0
2020-04-22 12:30:00,59.99,60.05,59.95,59.98,82414.0,54.3922,54.4466,54.356,54.3832,82414.0
2020-04-22 13:00:00,59.99,60.03,59.95,60.01,42246.0,54.3922,54.4285,54.356,54.4104,42246.0
2020-04-22 13:30:00,60.01,60.02,59.96,59.99,43122.0,54.4104,54.4194,54.365,54.3922,43122.0
2020-04-22 14:00:00,59.99,60.01,59.93,59.98,55897.0,54.3922,54.4104,54.3378,54.3832,55897.0
2020-04-22 14:30:00,59.98,60.05,59.97,60.01,194778.0,54.3832,54.4466,54.3741,54.4104,194778.0
2020-04-22 15:00:00,60.02,60.05,59.94,59.99,109339.0,54.4194,54.4466,54.3469,54.3922,109339.0
2020-04-22 15:30:00,60.0,60.08,59.92,59.94,340081.0,54.4013,54.4738,54.3288,54.3469,340081.0
2020-04-23 09:30:00,60.21,60.44,60.13,60.22,210435.0,54.5917,54.8002,54.5192,54.6008,210435.0
2020-04-23 10:00:00,60.24,60.32,60.17,60.3,123323.0,54.6189,54.6914,54.5554,54.6733,123323.0
2020-04-23 10:30:00,60.3,60.42,60.3,60.32,206708.0,54.6733,54.7821,54.6733,54.6914,206708.0
2020-04-23 11:00:00,60.32,60.35,60.27,60.32,85500.0,54.6914,54.7186,54.6461,54.6914,85500.0
2020-04-23 11:30:00,60.33,60.33,60.04,60.1,124059.0,54.7005,54.7005,54.4376,54.492,124059.0
2020-04-23 12:00:00,60.1,60.16,60.07,60.16,63227.0,54.492,54.5464,54.4648,54.5464,63227.0
2020-04-23 12:30:00,60.16,60.18,59.66,59.94,348304.0,54.5464,54.5645,54.093,54.3469,348304.0
2020-04-23 13:00:00,59.95,60.01,59.69,59.76,293580.0,54.356,54.4104,54.1202,54.1837,293580.0
2020-04-23 13:30:00,59.77,59.84,59.55,59.64,149099.0,54.1928,54.2562,53.9933,54.0749,149099.0
2020-04-23 14:00:00,59.63,59.81,59.51,59.78,123816.0,54.0658,54.229,53.957,54.2018,123816.0
2020-04-23 14:30:00,59.79,59.83,59.71,59.81,69425.0,54.2109,54.2472,54.1384,54.229,69425.0
2020-04-23 15:00:00,59.8,59.8,59.61,59.63,208106.0,54.22,54.22,54.0477,54.0658,208106.0
2020-04-23 15:30:00,59.63,59.69,59.46,59.5,402418.0,54.0658,54.1202,53.9117,53.9479,402418.0
2020-04-24 09:30:00,59.86,59.87,59.5,59.55,144348.0,54.2744,54.2834,53.9479,53.9933,144348.0
2020-04-24 10:00:00,59.57,59.62,59.41,59.43,97143.0,54.0114,54.0568,53.8663,53.8845,97143.0
2020-04-24 10:30:00,59.43,59.55,59.4,59.45,39460.0,53.8845,53.9933,53.8573,53.9026,39460.0
2020-04-24 11:00:00,59.47,59.47,59.24,59.35,126429.0,53.9207,53.9207,53.7122,53.8119,126429.0
2020-04-24 11:30:00,59.33,59.43,59.3,59.42,53469.0,53.7938,53.8845,53.7666,53.8754,53469.0
2020-04-24 12:00:00,59.43,59.49,59.4,59.48,31504.0,53.8845,53.9389,53.8573,53.9298,31504.0
2020-04-24 12:30:00,59.49,59.53,59.46,59.53,55063.0,53.9389,53.9751,53.9117,53.9751,55063.0
2020-04-24 13:00:00,59.52,59.54,59.46,59.48,105807.0,53.9661,53.9842,53.9117,53.9298,105807.0
2020-04-24 13:30:00,59.5,59.6,59.46,59.59,51409.0,53.9479,54.0386,53.9117,54.0296,51409.0
2020-04-24 14:00:00,59.6,59.64,59.52,59.52,67023.0,54.0386,54.0749,53.9661,53.9661,67023.0
2020-04-24 14:30:00,59.53,59.61,59.51,59.56,58820.0,53.9751,54.0477,53.957,54.0023,58820.0
2020-04-24 15:00:00,59.55,59.58,59.5,59.57,56113.0,53.9933,54.0205,53.9479,54.0114,56113.0
2020-04-24 15:30:00,59.57,59.72,59.56,59.69,244768.0,54.0114,54.1474,54.0023,54.1202,244768.0
2020-04-27 09:30:00,60.4,60.41,60.21,60.38,136284.0,54.764,54.773,54.5917,54.7458,136284.0
2020-04-27 10:00:00,60.38,60.41,60.28,60.37,253431.0,54.7458,54.773,54.6552,54.7368,253431.0
2020-04-27 10:30:00,60.38,60.42,60.32,60.33,189451.0,54.7458,54.7821,54.6914,54.7005,189451.0
2020-04-27 11:00:00,60.33,60.42,60.31,60.41,193760.0,54.7005,54.7821,54.6824,54.773,193760.0
2020-04-27 11:30:00,60.41,60.49,60.4,60.47,115841.0,54.773,54.8456,54.764,54.8274,115841.0
2020-04-27 12:00:00,60.48,60.48,60.37,60.38,666786.0,54.8365,54.8365,54.7368,54.7458,666786.0
2020-04-27 12:30:00,60.39,60.46,60.38,60.44,757933.0,54.7549,54.8184,54.7458,54.8002,757933.0
2020-04-27 13:00:00,60.44,60.44,60.32,60.37,737157.0,54.8002,54.8002,54.6914,54.7368,737157.0
2020-04-27 13:30:00,60.36,60.44,60.27,60.42,787373.0,54.7277,54.8002,54.6461,54.7821,787373.0
2020-04-27 14:00:00,60.42,60.46,60.41,60.42,179829.0,54.7821,54.8184,54.773,54.7821,179829.0
2020-04-27 14:30:00,60.42,60.48,60.4,60.48,254318.0,54.7821,54.8365,54.764,54.8365,254318.0
2020-04-27 15:00:00,60.48,60.52,60.42,60.46,117488.0,54.8365,54.8728,54.7821,54.8184,117488.0
2020-04-27 15:30:00,60.47,60.56,60.45,60.51,574328.0,54.8274,54.909,54.8093,54.8637,574328.0
2020-04-28 09:30:00,61.29,61.35,60.97,60.98,581784.0,55.5709,55.6253,55.2808,55.2898,581784.0
2020-04-28 10:00:00,60.98,61.07,60.77,60.78,452301.0,55.2898,55.3714,55.0994,55.1085,452301.0
2020-04-28 10:30:00,60.79,60.81,60.42,60.45,599300.0,55.1176,55.1357,54.7821,54.8093,599300.0
2020-04-28 11:00:00,60.45,60.6,60.41,60.57,466712.0,54.8093,54.9453,54.773,54.9181,466712.0
2020-04-28 11:30:00,60.57,60.64,60.53,60.53,563928.0,54.9181,54.9816,54.8818,54.8818,563928.0
2020-04-28 12:00:00,60.54,60.56,60.32,60.36,409597.0,54.8909,54.909,54.6914,54.7277,409597.0
2020-04-28 12:30:00,60.36,60.46,60.34,60.45,513792.0,54.7277,54.8184,54.7096,54.8093,513792.0
2020-04-28 13:00:00,60.45,60.48,60.38,60.41,394646.0,54.8093,54.8365,54.7458,54.773,394646.0
2020-04-28 13:30:00,60.4,60.45,60.34,60.37,418263.0,54.764,54.8093,54.7096,54.7368,418263.0
2020-04-28 14:00:00,60.38,60.54,60.38,60.53,64555.0,54.7458,54.8909,54.7458,54.8818,64555.0
2020-04-28 14:30:00,60.54,60.57,60.41,60.47,776998.0,54.8909,54.9181,54.773,54.8274,776998.0
2020-04-28 15:00:00,60.48,60.59,60.46,60.46,342557.0,54.8365,54.9362,54.8184,54.8184,342557.0
2020-04-28 15:30:00,60.45,60.49,60.28,60.3,319833.0,54.8093,54.8456,54.6552,54.6733,319833.0
2020-04-29 09:30:00,61.0,61.1,60.89,61.1,170885.0,55.308,55.3986,55.2082,55.3986,170885.0
2020-04-29 10:00:00,61.1,61.15,60.93,61.14,136367.0,55.3986,55.444,55.2445,55.4349,136367.0
2020-04-29 10:30:00,61.14,61.22,61.09,61.19,166312.0,55.4349,55.5075,55.3896,55.4803,166312.0
2020-04-29 11:00:00,61.19,61.24,61.14,61.18,175934.0,55.4803,55.5256,55.4349,55.4712,175934.0
2020-04-29 11:30:00,61.18,61.22,61.1,61.15,142000.0,55.4712,55.5075,55.3986,55.444,142000.0
2020-04-29 12:00:00,61.15,61.22,61.14,61.18,131775.0,55.444,55.5075,55.4349,55.4712,131775.0
2020-04-29 12:30:00,61.18,61.24,61.14,61.16,94771.0,55.4712,55.5256,55.4349,55.4531,94771.0
2020-04-29 13:00:00,61.16,61.26,61.16,61.22,108183.0,55.4531,55.5437,55.4531,55.5075,108183.0
2020-04-29 13:30:00,61.22,61.24,61.16,61.19,128074.0,55.5075,55.5256,55.4531,55.4803,128074.0
2020-04-29 14:00:00,61.2,61.26,61.13,61.25,159529.0,55.4893,55.5437,55.4259,55.5347,159529.0
2020-04-29 14:30:00,61.25,61.3,61.19,61.26,129066.0,55.5347,55.58,55.4803,55.5437,129066.0
2020-04-29 15:00:00,61.25,61.3,61.16,61.29,414941.0,55.5347,55.58,55.4531,55.5709,414941.0
2020-04-29 15:30:00,61.29,61.53,61.26,61.37,852979.0,55.5709,55.7885,55.5437,55.6435,852979.0
2020-04-30 09:30:00,61.13,61.3,60.99,61.23,506370.0,55.4259,55.58,55.2989,55.5165,506370.0
2020-04-30 10:00:00,61.23,61.33,61.12,61.29,260973.0,55.5165,55.6072,55.4168,55.5709,260973.0
2020-04-30 10:30:00,61.29,61.36,61.14,61.15,87024.0,55.5709,55.6344,55.4349,55.444,87024.0
2020-04-30 11:00:00,61.15,61.29,60.97,60.97,89764.0,55.444,55.5709,55.2808,55.2808,89764.0
2020-04-30 11:30:00,60.96,61.01,60.53,60.53,353601.0,55.2717,55.317,54.8818,54.8818,353601.0
2020-04-30 12:00:00,60.52,60.52,59.97,59.99,239944.0,54.8728,54.8728,54.3741,54.3922,239944.0
2020-04-30 12:30:00,59.98,60.2,59.8,59.96,317161.0,54.3832,54.5826,54.22,54.365,317161.0
2020-04-30 13:00:00,59.96,60.06,59.82,59.92,167107.0,54.365,54.4557,54.2381,54.3288,167107.0
2020-04-30 13:30:00,59.91,59.92,59.69,59.76,233796.0,54.3197,54.3288,54.1202,54.1837,233796.0
2020-04-30 14:00:00,59.77,59.94,59.69,59.87,106118.0,54.1928,54.3469,54.1202,54.2834,106118.0
2020-04-30 14:30:00,59.86,59.91,59.71,59.76,182304.0,54.2744,54.3197,54.1384,54.1837,182304.0
2020-04-30 15:00:00,59.76,59.88,59.66,59.71,289873.0,54.1837,54.2925,54.093,54.1384,289873.0
2020-04-30 15:30:00,59.71,60.06,59.6,59.94,1161304.0,54.1384,54.4557,54.0386,54.3469,1161304.0
2020-05-01 09:30:00,58.58,58.66,58.07,58.24,184983.0,53.1138,53.1863,52.6514,52.8055,184983.0
2020-05-01 10:00:00,58.27,58.36,58.03,58.11,301189.0,52.8327,52.9143,52.6151,52.6877,301189.0
2020-05-01 10:30:00,58.11,58.26,58.06,58.22,131410.0,52.6877,52.8237,52.6423,52.7874,131410.0
2020-05-01 11:00:00,58.22,58.22,58.05,58.05,171190.0,52.7874,52.7874,52.6333,52.6333,171190.0
2020-05-01 11:30:00,58.06,58.08,57.74,57.76,259170.0,52.6423,52.6605,52.3522,52.3703,259170.0
2020-05-01 12:00:00,57.75,57.91,57.68,57.78,183761.0,52.3612,52.5063,52.2978,52.3884,183761.0
2020-05-01 12:30:00,57.78,57.88,57.67,57.74,253190.0,52.3884,52.4791,52.2887,52.3522,253190.0
2020-05-01 13:00:00,57.73,57.84,57.66,57.7,189793.0,52.3431,52.4428,52.2796,52.3159,189793.0
2020-05-01 13:30:00,57.7,57.73,57.59,57.67,216139.0,52.3159,52.3431,52.2162,52.2887,216139.0
2020-05-01 14:00:00,57.67,57.75,57.6,57.73,510942.0,52.2887,52.3612,52.2252,52.3431,510942.0
2020-05-01 14:30:00,57.73,57.73,57.6,57.64,668269.0,52.3431,52.3431,52.2252,52.2615,668269.0
2020-05-01 15:00:00,57.64,57.74,57.6,57.63,725886.0,52.2615,52.3522,52.2252,52.2524,725886.0
2020-05-01 15:30:00,57.63,57.75,57.57,57.67,1086692.0,52.2524,52.3612,52.198,52.2887,1086692.0
2020-05-04 09:30:00,57.8,57.89,57.61,57.77,295302.0,52.4066,52.4882,52.2343,52.3794,295302.0
2020-05-04 10:00:00,57.77,57.91,57.72,57.74,298848.0,52.3794,52.5063,52.334,52.3522,298848.0
2020-05-04 10:30:00,57.73,57.81,57.66,57.7,227691.0,52.3431,52.4156,52.2796,52.3159,227691.0
2020-05-04 11:00:00,57.71,57.89,57.68,57.84,174698.0,52.325,52.4882,52.2978,52.4428,174698.0
2020-05-04 11:30:00,57.84,57.91,57.76,57.76,144281.0,52.4428,52.5063,52.3703,52.3703,144281.0
2020-05-04 12:00:00,57.77,57.79,57.7,57.75,115696.0,52.3794,52.3975,52.3159,52.3612,115696.0
2020-05-04 12:30:00,57.76,57.76,57.6,57.61,157587.0,52.3703,52.3703,52.2252,52.2343,157587.0
2020-05-04 13:00:00,57.61,57.62,57.49,57.58,141476.0,52.2343,52.2434,52.1255,52.2071,141476.0
2020-05-04 13:30:00,57.58,57.65,57.57,57.61,96374.0,52.2071,52.2706,52.198,52.2343,96374.0
2020-05-04 14:00:00,57.61,57.63,57.55,57.6,81740.0,52.2343,52.2524,52.1799,52.2252,81740.0
2020-05-04 14:30:00,57.61,57.68,57.54,57.67,90537.0,52.2343,52.2978,52.1708,52.2887,90537.0
2020-05-04 15:00:00,57.66,57.79,57.63,57.78,123353.0,52.2796,52.3975,52.2524,52.3884,123353.0
2020-05-04 15:30:00,57.78,57.92,57.76,57.91,404106.0,52.3884,52.5154,52.3703,52.5063,404106.0
2020-05-05 09:30:00,58.68,58.99,58.65,58.98,221852.0,53.2045,53.4855,53.1773,53.4765,221852.0
2020-05-05 10:00:00,58.99,59.02,58.78,58.78,105530.0,53.4855,53.5127,53.2951,53.2951,105530.0
2020-05-05 10:30:00,58.8,58.85,58.76,58.8,175649.0,53.3133,53.3586,53.277,53.3133,175649.0
2020-05-05 11:00:00,58.82,58.94,58.81,58.91,179126.0,53.3314,53.4402,53.3223,53.413,179126.0
2020-05-05 11:30:00,58.91,58.93,58.85,58.88,71558.0,53.413,53.4311,53.3586,53.3858,71558.0
2020-05-05 12:00:00,58.88,58.96,58.87,58.9,102560.0,53.3858,53.4583,53.3767,53.4039,102560.0
2020-05-05 12:30:00,58.89,58.92,58.81,58.83,169121.0,53.3949,53.4221,53.3223,53.3405,169121.0
2020-05-05 13:00:00,58.83,58.85,58.79,58.81,102933.0,53.3405,53.3586,53.3042,53.3223,102933.0
2020-05-05 13:30:00,58.82,58.92,58.82,58.89,94647.0,53.3314,53.4221,53.3314,53.3949,94647.0
2020-05-05 14:00:00,58.89,58.99,58.87,58.96,66899.0,53.3949,53.4855,53.3767,53.4583,66899.0
2020-05-05 14:30:00,58.95,59.06,58.89,59.06,70444.0,53.4493,53.549,53.3949,53.549,70444.0
2020-05-05 15:00:00,59.05,59.08,58.83,58.84,71442.0,53.5399,53.5671,53.3405,53.3495,71442.0
2020-05-05 15:30:00,58.82,58.84,58.63,58.68,170049.0,53.3314,53.3495,53.1591,53.2045,170049.0
2020-05-06 09:30:00,59.51,59.75,59.46,59.51,241091.0,53.957,54.1746,53.9117,53.957,241091.0
2020-05-06 10:00:00,59.51,59.55,59.19,59.4,111054.0,53.957,53.9933,53.6669,53.8573,111054.0
2020-05-06 10:30:00,59.41,59.53,59.33,59.42,47410.0,53.8663,53.9751,53.7938,53.8754,47410.0
2020-05-06 11:00:00,59.41,59.45,59.3,59.39,73853.0,53.8663,53.9026,53.7666,53.8482,73853.0
2020-05-06 11:30:00,59.39,59.43,59.26,59.33,105184.0,53.8482,53.8845,53.7303,53.7938,105184.0
2020-05-06 12:00:00,59.33,59.39,59.27,59.38,50867.0,53.7938,53.8482,53.7394,53.8391,50867.0
2020-05-06 12:30:00,59.38,59.46,59.38,59.39,74076.0,53.8391,53.9117,53.8391,53.8482,74076.0
2020-05-06 13:00:00,59.4,59.47,59.35,59.45,86940.0,53.8573,53.9207,53.8119,53.9026,86940.0
2020-05-06 13:30:00,59.44,59.5,59.44,59.45,30447.0,53.8935,53.9479,53.8935,53.9026,30447.0
2020-05-06 14:00:00,59.45,59.45,59.33,59.36,36993.0,53.9026,53.9026,53.7938,53.821,36993.0
2020-05-06 14:30:00,59.36,59.42,59.34,59.37,38211.0,53.821,53.8754,53.8029,53.8301,38211.0
2020-05-06 15:00:00,59.38,59.42,59.35,59.35,53580.0,53.8391,53.8754,53.8119,53.8119,53580.0
2020-05-06 15:30:00,59.34,59.34,59.1,59.18,324387.0,53.8029,53.8029,53.5853,53.6578,324387.0
2020-05-07 09:30:00,59.67,59.81,59.59,59.74,198291.0,54.1021,54.229,54.0296,54.1656,198291.0
2020-05-07 10:00:00,59.74,59.74,59.5,59.55,109714.0,54.1656,54.1656,53.9479,53.9933,109714.0
2020-05-07 10:30:00,59.55,59.58,59.36,59.41,82614.0,53.9933,54.0205,53.821,53.8663,82614.0
2020-05-07 11:00:00,59.41,59.49,59.4,59.46,55181.0,53.8663,53.9389,53.8573,53.9117,55181.0
2020-05-07 11:30:00,59.46,59.65,59.45,59.64,117451.0,53.9117,54.084,53.9026,54.0749,117451.0
2020-05-07 12:00:00,59.65,59.68,59.61,59.64,103309.0,54.084,54.1112,54.0477,54.0749,103309.0
2020-05-07 12:30:00,59.64,59.66,59.57,59.63,116986.0,54.0749,54.093,54.0114,54.0658,116986.0
2020-05-07 13:00:00,59.63,59.67,59.58,59.62,49485.0,54.0658,54.1021,54.0205,54.0568,49485.0
2020-05-07 13:30:00,59.62,59.7,59.61,59.67,40072.0,54.0568,54.1293,54.0477,54.1021,40072.0
2020-05-07 14:00:00,59.66,59.67,59.52,59.56,72137.0,54.093,54.1021,53.9661,54.0023,72137.0
2020-05-07 14:30:00,59.56,59.6,59.47,59.54,91625.0,54.0023,54.0386,53.9207,53.9842,91625.0
2020-05-07 15:00:00,59.54,59.61,59.48,59.54,144958.0,53.9842,54.0477,53.9298,53.9842,144958.0
2020-05-07 15:30:00,59.54,59.65,59.49,59.64,283489.0,53.9842,54.084,53.9389,54.0749,283489.0
2020-05-08 09:30:00,60.62,60.87,60.45,60.82,275100.0,54.9634,55.1901,54.8093,55.1448,275100.0
2020-05-08 10:00:00,60.84,61.2,60.83,61.05,721006.0,55.1629,55.4893,55.1538,55.3533,721006.0
2020-05-08 10:30:00,61.05,61.17,61.03,61.05,134312.0,55.3533,55.4621,55.3352,55.3533,134312.0
2020-05-08 11:00:00,61.05,61.17,61.01,61.12,139102.0,55.3533,55.4621,55.317,55.4168,139102.0
2020-05-08 11:30:00,61.11,61.16,61.08,61.09,60125.0,55.4077,55.4531,55.3805,55.3896,60125.0
2020-05-08 12:00:00,61.09,61.1,60.98,61.01,87766.0,55.3896,55.3986,55.2898,55.317,87766.0
2020-05-08 12:30:00,61.0,61.09,61.0,61.02,49009.0,55.308,55.3896,55.308,55.3261,49009.0
2020-05-08 13:00:00,61.03,61.04,60.93,60.94,44215.0,55.3352,55.3442,55.2445,55.2536,44215.0
2020-05-08 13:30:00,60.95,60.97,60.85,60.89,59086.0,55.2626,55.2808,55.172,55.2082,59086.0
2020-05-08 14:00:00,60.88,60.97,60.86,60.96,203756.0,55.1992,55.2808,55.181,55.2717,203756.0
2020-05-08 14:30:00,60.96,60.97,60.9,60.94,131077.0,55.2717,55.2808,55.2173,55.2536,131077.0
2020-05-08 15:00:00,60.95,61.01,60.91,61.01,70832.0,55.2626,55.317,55.2264,55.317,70832.0
2020-05-08 15:30:00,61.0,61.11,61.0,61.05,216662.0,55.308,55.4077,55.308,55.3533,216662.0
2020-05-11 09:30:00,60.98,61.18,60.96,61.07,287738.0,55.2898,55.4712,55.2717,55.3714,287738.0
2020-05-11 10:00:00,61.07,61.29,61.07,61.21,84665.0,55.3714,55.5709,55.3714,55.4984,84665.0
2020-05-11 10:30:00,61.2,61.25,61.13,61.15,65435.0,55.4893,55.5347,55.4259,55.444,65435.0
2020-05-11 11:00:00,61.15,61.23,61.09,61.22,60749.0,55.444,55.5165,55.3896,55.5075,60749.0
2020-05-11 11:30:00,61.23,61.29,61.22,61.28,96766.0,55.5165,55.5709,55.5075,55.5619,96766.0
2020-05-11 12:00:00,61.3,61.38,61.25,61.37,74829.0,55.58,55.6525,55.5347,55.6435,74829.0
2020-05-11 12:30:00,61.37,61.42,61.34,61.39,46681.0,55.6435,55.6888,55.6163,55.6616,46681.0
2020-05-11 13:00:00,61.38,61.42,61.34,61.39,77571.0,55.6525,55.6888,55.6163,55.6616,77571.0
2020-05-11 13:30:00,61.38,61.41,61.26,61.27,47937.0,55.6525,55.6797,55.5437,55.5528,47937.0
2020-05-11 14:00:00,61.27,61.29,61.17,61.2,109318.0,55.5528,55.5709,55.4621,55.4893,109318.0
2020-05-11 14:30:00,61.2,61.27,61.2,61.25,93484.0,55.4893,55.5528,55.4893,55.5347,93484.0
2020-05-11 15:00:00,61.25,61.33,61.22,61.25,160475.0,55.5347,55.6072,55.5075,55.5347,160475.0
2020-05-11 15:30:00,61.24,61.31,61.19,61.23,382319.0,55.5256,55.5891,55.4803,55.5165,382319.0
2020-05-12 09:30:00,61.49,61.59,61.33,61.52,447701.0,55.7523,55.8429,55.6072,55.7795,447701.0
2020-05-12 10:00:00,61.52,61.64,61.42,61.58,291672.0,55.7795,55.8883,55.6888,55.8339,291672.0
2020-05-12 10:30:00,61.58,61.71,61.55,61.68,206526.0,55.8339,55.9517,55.8067,55.9245,206526.0
2020-05-12 11:00:00,61.67,61.76,61.61,61.73,197679.0,55.9155,55.9971,55.8611,55.9699,197679.0
2020-05-12 11:30:00,61.73,61.76,61.67,61.73,113029.0,55.9699,55.9971,55.9155,55.9699,113029.0
2020-05-12 12:00:00,61.73,61.74,61.62,61.68,121029.0,55.9699,55.9789,55.8701,55.9245,121029.0
2020-05-12 12:30:00,61.68,61.81,61.65,61.8,339277.0,55.9245,56.0424,55.8973,56.0333,339277.0
2020-05-12 13:00:00,61.8,61.8,61.47,61.48,657946.0,56.0333,56.0333,55.7341,55.7432,657946.0
2020-05-12 13:30:00,61.48,61.59,61.43,61.53,793799.0,55.7432,55.8429,55.6979,55.7885,793799.0
2020-05-12 14:00:00,61.54,61.58,61.41,61.47,383922.0,55.7976,55.8339,55.6797,55.7341,383922.0
2020-05-12 14:30:00,61.46,61.49,61.36,61.45,475697.0,55.7251,55.7523,55.6344,55.716,475697.0
2020-05-12 15:00:00,61.45,61.47,61.13,61.13,320008.0,55.716,55.7341,55.4259,55.4259,320008.0
2020-05-12 15:30:00,61.14,61.18,60.77,60.79,851475.0,55.4349,55.4712,55.0994,55.1176,851475.0
2020-05-13 09:30:00,61.66,61.81,61.35,61.79,471568.0,55.9064,56.0424,55.6253,56.0243,471568.0
2020-05-13 10:00:00,61.78,61.87,61.69,61.79,184954.0,56.0152,56.0968,55.9336,56.0243,184954.0
2020-05-13 10:30:00,61.8,61.9,61.56,61.57,114347.0,56.0333,56.124,55.8157,55.8248,114347.0
2020-05-13 11:00:00,61.58,61.64,61.26,61.38,247426.0,55.8339,55.8883,55.5437,55.6525,247426.0
2020-05-13 11:30:00,61.38,61.43,60.95,61.02,331542.0,55.6525,55.6979,55.2626,55.3261,331542.0
2020-05-13 12:00:00,61.02,61.09,60.68,60.85,209270.0,55.3261,55.3896,55.0178,55.172,209270.0
2020-05-13 12:30:00,60.85,60.94,60.78,60.89,307594.0,55.172,55.2536,55.1085,55.2082,307594.0
2020-05-13 13:00:00,60.9,60.93,60.74,60.85,208389.0,55.2173,55.2445,55.0722,55.172,208389.0
2020-05-13 13:30:00,60.84,60.87,60.7,60.72,160116.0,55.1629,55.1901,55.036,55.0541,160116.0
2020-05-13 14:00:00,60.72,60.78,60.58,60.66,172763.0,55.0541,55.1085,54.9272,54.9997,172763.0
2020-05-13 14:30:00,60.67,60.71,60.61,60.65,187129.0,55.0088,55.045,54.9544,54.9906,187129.0
2020-05-13 15:00:00,60.64,60.8,60.61,60.75,237762.0,54.9816,55.1266,54.9544,55.0813,237762.0
2020-05-13 15:30:00,60.74,61.1,60.7,61.07,620693.0,55.0722,55.3986,55.036,55.3714,620693.0
2020-05-14 09:30:00,59.82,59.98,59.55,59.61,659523.0,54.2381,54.3832,53.9933,54.0477,659523.0
2020-05-14 10:00:00,59.62,59.85,59.54,59.68,135760.0,54.0568,54.2653,53.9842,54.1112,135760.0
2020-05-14 10:30:00,59.69,60.11,59.69,60.05,436680.0,54.1202,54.501,54.1202,54.4466,436680.0
2020-05-14 11:00:00,60.05,60.44,60.05,60.26,378606.0,54.4466,54.8002,54.4466,54.637,378606.0
2020-05-14 11:30:00,60.26,60.38,60.14,60.22,169791.0,54.637,54.7458,54.5282,54.6008,169791.0
2020-05-14 12:00:00,60.22,60.33,60.12,60.31,119646.0,54.6008,54.7005,54.5101,54.6824,119646.0
2020-05-14 12:30:00,60.31,60.51,60.27,60.5,112865.0,54.6824,54.8637,54.6461,54.8546,112865.0
2020-05-14 13:00:00,60.51,60.54,60.38,60.54,138067.0,54.8637,54.8909,54.7458,54.8909,138067.0
2020-05-14 13:30:00,60.54,60.58,60.37,60.38,401823.0,54.8909,54.9272,54.7368,54.7458,401823.0
2020-05-14 14:00:00,60.37,60.47,60.26,60.47,291132.0,54.7368,54.8274,54.637,54.8274,291132.0
2020-05-14 14:30:00,60.47,60.48,60.31,60.48,320511.0,54.8274,54.8365,54.6824,54.8365,320511.0
2020-05-14 15:00:00,60.47,60.69,60.44,60.65,495942.0,54.8274,55.0269,54.8002,54.9906,495942.0
2020-05-14 15:30:00,60.66,60.93,60.56,60.84,922787.0,54.9997,55.2445,54.909,55.1629,922787.0
2020-05-15 09:30:00,59.95,60.34,59.95,60.28,293682.0,54.356,54.7096,54.356,54.6552,293682.0
2020-05-15 10:00:00,60.29,60.37,60.14,60.23,153672.0,54.6642,54.7368,54.5282,54.6098,153672.0
2020-05-15 10:30:00,60.23,60.29,60.05,60.1,208626.0,54.6098,54.6642,54.4466,54.492,208626.0
2020-05-15 11:00:00,60.08,60.08,59.91,59.97,229991.0,54.4738,54.4738,54.3197,54.3741,229991.0
2020-05-15 11:30:00,59.97,60.03,59.89,59.97,62874.0,54.3741,54.4285,54.3016,54.3741,62874.0
2020-05-15 12:00:00,59.96,60.13,59.95,60.09,221186.0,54.365,54.5192,54.356,54.4829,221186.0
2020-05-15 12:30:00,60.09,60.13,60.01,60.07,184886.0,54.4829,54.5192,54.4104,54.4648,184886.0
2020-05-15 13:00:00,60.07,60.2,60.07,60.16,51752.0,54.4648,54.5826,54.4648,54.5464,51752.0
2020-05-15 13:30:00,60.14,60.14,60.01,60.09,309265.0,54.5282,54.5282,54.4104,54.4829,309265.0
2020-05-15 14:00:00,60.1,60.23,60.1,60.23,97489.0,54.492,54.6098,54.492,54.6098,97489.0
2020-05-15 14:30:00,60.23,60.24,60.11,60.16,129915.0,54.6098,54.6189,54.501,54.5464,129915.0
2020-05-15 15:00:00,60.17,60.32,60.16,60.29,156509.0,54.5554,54.6914,54.5464,54.6642,156509.0
2020-05-15 15:30:00,60.29,60.37,60.25,60.31,268782.0,54.6642,54.7368,54.628,54.6824,268782.0
2020-05-18 09:30:00,61.88,62.04,61.81,61.92,451515.0,56.1059,56.2509,56.0424,56.1421,451515.0
2020-05-18 10:00:00,61.94,62.05,61.83,61.98,237735.0,56.1603,56.26,56.0605,56.1965,237735.0
2020-05-18 10:30:00,61.98,62.27,61.96,62.26,239812.0,56.1965,56.4595,56.1784,56.4504,239812.0
2020-05-18 11:00:00,62.27,62.55,62.24,62.5,251706.0,56.4595,56.7133,56.4323,56.668,251706.0
2020-05-18 11:30:00,62.5,62.5,62.36,62.4,294772.0,56.668,56.668,56.5411,56.5773,294772.0
2020-05-18 12:00:00,62.4,62.51,62.39,62.49,425974.0,56.5773,56.6771,56.5683,56.6589,425974.0
2020-05-18 12:30:00,62.49,62.52,62.42,62.49,157261.0,56.6589,56.6861,56.5955,56.6589,157261.0
2020-05-18 13:00:00,62.5,62.66,62.49,62.65,294154.0,56.668,56.8131,56.6589,56.804,294154.0
2020-05-18 13:30:00,62.65,62.65,62.57,62.64,134194.0,56.804,56.804,56.7315,56.7949,134194.0
2020-05-18 14:00:00,62.64,62.68,62.6,62.63,284056.0,56.7949,56.8312,56.7587,56.7859,284056.0
2020-05-18 14:30:00,62.63,62.71,62.61,62.65,374345.0,56.7859,56.8584,56.7677,56.804,374345.0
2020-05-18 15:00:00,62.65,62.73,62.6,62.73,135095.0,56.804,56.8766,56.7587,56.8766,135095.0
2020-05-18 15:30:00,62.73,62.86,62.7,62.72,358080.0,56.8766,56.9944,56.8494,56.8675,358080.0
2020-05-19 09:30:00,62.64,62.79,62.52,62.78,372886.0,56.7949,56.931,56.6861,56.9219,372886.0
2020-05-19 10:00:00,62.79,63.03,62.79,62.89,179001.0,56.931,57.1486,56.931,57.0216,179001.0
2020-05-19 10:30:00,62.9,62.99,62.73,62.99,252141.0,57.0307,57.1123,56.8766,57.1123,252141.0
2020-05-19 11:00:00,62.99,63.09,62.97,63.08,64604.0,57.1123,57.203,57.0942,57.1939,64604.0
2020-05-19 11:30:00,63.08,63.14,63.02,63.04,81522.0,57.1939,57.2483,57.1395,57.1576,81522.0
2020-05-19 12:00:00,63.04,63.07,62.95,62.95,43006.0,57.1576,57.1848,57.076,57.076,43006.0
2020-05-19 12:30:00,62.95,62.99,62.89,62.97,42908.0,57.076,57.1123,57.0216,57.0942,42908.0
2020-05-19 13:00:00,62.98,63.04,62.92,62.99,93426.0,57.1032,57.1576,57.0488,57.1123,93426.0
2020-05-19 13:30:00,62.99,63.04,62.96,63.04,60795.0,57.1123,57.1576,57.0851,57.1576,60795.0
2020-05-19 14:00:00,63.04,63.06,62.96,63.03,68682.0,57.1576,57.1758,57.0851,57.1486,68682.0
2020-05-19 14:30:00,63.03,63.08,62.76,62.79,175104.0,57.1486,57.1939,56.9038,56.931,175104.0
2020-05-19 15:00:00,62.78,63.03,62.76,62.85,367919.0,56.9219,57.1486,56.9038,56.9854,367919.0
2020-05-19 15:30:00,62.84,62.84,62.44,62.48,478235.0,56.9763,56.9763,56.6136,56.6499,478235.0
2020-05-20 09:30:00,63.38,63.4,63.23,63.35,303922.0,57.4659,57.484,57.3299,57.4387,303922.0
2020-05-20 10:00:00,63.35,63.39,63.28,63.35,267774.0,57.4387,57.475,57.3752,57.4387,267774.0
2020-05-20 10:30:00,63.38,63.46,63.35,63.42,140588.0,57.4659,57.5384,57.4387,57.5022,140588.0
2020-05-20 11:00:00,63.42,63.59,63.39,63.59,203592.0,57.5022,57.6563,57.475,57.6563,203592.0
2020-05-20 11:30:00,63.59,63.59,63.35,63.36,160803.0,57.6563,57.6563,57.4387,57.4478,160803.0
2020-05-20 12:00:00,63.37,63.39,62.82,63.0,580698.0,57.4568,57.475,56.9582,57.1214,580698.0
2020-05-20 12:30:00,63.01,63.09,62.35,62.69,782680.0,57.1304,57.203,56.532,56.8403,782680.0
2020-05-20 13:00:00,62.7,62.76,62.29,62.4,182464.0,56.8494,56.9038,56.4776,56.5773,182464.0
2020-05-20 13:30:00,62.41,62.7,62.36,62.58,223010.0,56.5864,56.8494,56.5411,56.7405,223010.0
2020-05-20 14:00:00,62.54,62.77,62.54,62.68,478392.0,56.7043,56.9128,56.7043,56.8312,478392.0
2020-05-20 14:30:00,62.67,62.75,62.63,62.73,197147.0,56.8222,56.8947,56.7859,56.8766,197147.0
2020-05-20 15:00:00,62.73,62.78,62.66,62.76,198861.0,56.8766,56.9219,56.8131,56.9038,198861.0
2020-05-20 15:30:00,62.76,62.96,62.7,62.92,320905.0,56.9038,57.0851,56.8494,57.0488,320905.0
2020-05-21 09:30:00,61.53,61.82,61.24,61.62,593761.0,55.7885,56.0515,55.5256,55.8701,593761.0
2020-05-21 10:00:00,61.63,61.75,61.49,61.61,261307.0,55.8792,55.988,55.7523,55.8611,261307.0
2020-05-21 10:30:00,61.6,61.6,61.21,61.39,431666.0,55.852,55.852,55.4984,55.6616,431666.0
2020-05-21 11:00:00,61.38,61.38,61.03,61.12,370811.0,55.6525,55.6525,55.3352,55.4168,370811.0
2020-05-21 11:30:00,61.13,61.27,61.1,61.18,100854.0,55.4259,55.5528,55.3986,55.4712,100854.0
2020-05-21 12:00:00,61.18,61.33,61.13,61.27,249193.0,55.4712,55.6072,55.4259,55.5528,249193.0
2020-05-21 12:30:00,61.27,61.27,61.1,61.16,197568.0,55.5528,55.5528,55.3986,55.4531,197568.0
2020-05-21 13:00:00,61.16,61.39,61.11,61.29,295024.0,55.4531,55.6616,55.4077,55.5709,295024.0
2020-05-21 13:30:00,61.29,61.31,61.21,61.28,125804.0,55.5709,55.5891,55.4984,55.5619,125804.0
2020-05-21 14:00:00,61.27,61.42,61.27,61.4,57608.0,55.5528,55.6888,55.5528,55.6707,57608.0
2020-05-21 14:30:00,61.41,61.41,61.15,61.23,231333.0,55.6797,55.6797,55.444,55.5165,231333.0
2020-05-21 15:00:00,61.23,61.42,61.22,61.4,175405.0,55.5165,55.6888,55.5075,55.6707,175405.0
2020-05-21 15:30:00,61.41,61.49,61.34,61.36,473730.0,55.6797,55.7523,55.6163,55.6344,473730.0
2020-05-22 09:30:00,59.92,59.92,59.16,59.52,815686.0,54.3288,54.3288,53.6397,53.9661,815686.0
2020-05-22 10:00:00,59.52,59.53,59.25,59.36,789741.0,53.9661,53.9751,53.7213,53.821,789741.0
2020-05-22 10:30:00,59.37,59.52,59.25,59.26,552627.0,53.8301,53.9661,53.7213,53.7303,552627.0
2020-05-22 11:00:00,59.26,59.47,59.22,59.47,460681.0,53.7303,53.9207,53.6941,53.9207,460681.0
2020-05-22 11:30:00,59.47,59.51,59.38,59.39,327863.0,53.9207,53.957,53.8391,53.8482,327863.0
2020-05-22 12:00:00,59.39,59.43,59.28,59.3,278632.0,53.8482,53.8845,53.7485,53.7666,278632.0
2020-05-22 12:30:00,59.3,59.36,59.2,59.23,135671.0,53.7666,53.821,53.6759,53.7031,135671.0
2020-05-22 13:00:00,59.23,59.32,59.17,59.3,132073.0,53.7031,53.7847,53.6487,53.7666,132073.0
2020-05-22 13:30:00,59.3,59.3,59.07,59.14,144709.0,53.7666,53.7666,53.5581,53.6215,144709.0
2020-05-22 14:00:00,59.14,59.2,59.05,59.11,1127040.0,53.6215,53.6759,53.5399,53.5943,1127040.0
2020-05-22 14:30:00,59.11,59.18,59.08,59.16,142200.0,53.5943,53.6578,53.5671,53.6397,142200.0
2020-05-22 15:00:00,59.17,59.17,59.0,59.05,108417.0,53.6487,53.6487,53.4946,53.5399,108417.0
2020-05-22 15:30:00,59.04,59.14,59.01,59.11,1047277.0,53.5309,53.6215,53.5037,53.5943,1047277.0
2020-05-26 09:30:00,60.67,61.05,60.66,60.96,563680.0,55.0088,55.3533,54.9997,55.2717,563680.0
2020-05-26 10:00:00,60.95,61.03,60.9,61.02,282464.0,55.2626,55.3352,55.2173,55.3261,282464.0
2020-05-26 10:30:00,61.02,61.08,60.91,61.05,293852.0,55.3261,55.3805,55.2264,55.3533,293852.0
2020-05-26 11:00:00,61.04,61.09,60.69,60.8,221876.0,55.3442,55.3896,55.0269,55.1266,221876.0
2020-05-26 11:30:00,60.8,60.84,60.64,60.67,285040.0,55.1266,55.1629,54.9816,55.0088,285040.0
2020-05-26 12:00:00,60.68,60.72,60.63,60.66,380239.0,55.0178,55.0541,54.9725,54.9997,380239.0
2020-05-26 12:30:00,60.66,60.82,60.65,60.76,358341.0,54.9997,55.1448,54.9906,55.0904,358341.0
2020-05-26 13:00:00,60.77,60.81,60.72,60.8,309515.0,55.0994,55.1357,55.0541,55.1266,309515.0
2020-05-26 13:30:00,60.79,60.8,60.7,60.7,258359.0,55.1176,55.1266,55.036,55.036,258359.0
2020-05-26 14:00:00,60.7,60.76,60.66,60.71,326822.0,55.036,55.0904,54.9997,55.045,326822.0
2020-05-26 14:30:00,60.71,60.71,60.6,60.66,161728.0,55.045,55.045,54.9453,54.9997,161728.0
2020-05-26 15:00:00,60.65,60.68,60.54,60.6,210513.0,54.9906,55.0178,54.8909,54.9453,210513.0
2020-05-26 15:30:00,60.6,60.69,60.07,60.24,2046012.0,54.9453,55.0269,54.4648,54.6189,2046012.0
2020-05-27 09:30:00,60.23,60.23,59.69,59.76,340331.0,54.6098,54.6098,54.1202,54.1837,340331.0
2020-05-27 10:00:00,59.78,59.84,59.61,59.67,278791.0,54.2018,54.2562,54.0477,54.1021,278791.0
2020-05-27 10:30:00,59.66,59.66,59.24,59.42,116969.0,54.093,54.093,53.7122,53.8754,116969.0
2020-05-27 11:00:00,59.4,59.72,59.32,59.72,256285.0,53.8573,54.1474,53.7847,54.1474,256285.0
2020-05-27 11:30:00,59.72,59.82,59.35,59.48,1109507.0,54.1474,54.2381,53.8119,53.9298,1109507.0
2020-05-27 12:00:00,59.48,59.63,59.46,59.5,311757.0,53.9298,54.0658,53.9117,53.9479,311757.0
2020-05-27 12:30:00,59.5,59.51,59.32,59.34,988561.0,53.9479,53.957,53.7847,53.8029,988561.0
2020-05-27 13:00:00,59.34,59.37,59.2,59.26,424105.0,53.8029,53.8301,53.6759,53.7303,424105.0
2020-05-27 13:30:00,59.27,59.45,59.18,59.42,406025.0,53.7394,53.9026,53.6578,53.8754,406025.0
2020-05-27 14:00:00,59.42,59.54,59.42,59.45,357467.0,53.8754,53.9842,53.8754,53.9026,357467.0
2020-05-27 14:30:00,59.45,59.62,59.43,59.61,274009.0,53.9026,54.0568,53.8845,54.0477,274009.0
2020-05-27 15:00:00,59.61,59.65,59.57,59.64,241764.0,54.0477,54.084,54.0114,54.0749,241764.0
2020-05-27 15:30:00,59.63,59.71,59.57,59.69,515471.0,54.0658,54.1384,54.0114,54.1202,515471.0
2020-05-28 09:30:00,59.67,59.69,59.48,59.59,565318.0,54.1021,54.1202,53.9298,54.0296,565318.0
2020-05-28 10:00:00,59.59,59.75,59.5,59.73,2518028.0,54.0296,54.1746,53.9479,54.1565,2518028.0
2020-05-28 10:30:00,59.74,59.8,59.71,59.79,1774407.0,54.1656,54.22,54.1384,54.2109,1774407.0
2020-05-28 11:00:00,59.79,59.92,59.74,59.92,932105.0,54.2109,54.3288,54.1656,54.3288,932105.0
2020-05-28 11:30:00,59.92,59.92,59.73,59.85,312877.0,54.3288,54.3288,54.1565,54.2653,312877.0
2020-05-28 12:00:00,59.85,59.9,59.8,59.88,74368.0,54.2653,54.3106,54.22,54.2925,74368.0
2020-05-28 12:30:00,59.87,60.02,59.85,60.0,95224.0,54.2834,54.4194,54.2653,54.4013,95224.0
2020-05-28 13:00:00,60.01,60.11,59.99,60.06,248360.0,54.4104,54.501,54.3922,54.4557,248360.0
2020-05-28 13:30:00,60.06,60.06,59.94,59.95,341010.0,54.4557,54.4557,54.3469,54.356,341010.0
2020-05-28 14:00:00,59.95,59.98,59.87,59.9,281027.0,54.356,54.3832,54.2834,54.3106,281027.0
2020-05-28 14:30:00,59.9,59.94,59.84,59.89,288944.0,54.3106,54.3469,54.2562,54.3016,288944.0
2020-05-28 15:00:00,59.88,59.94,59.43,59.43,472408.0,54.2925,54.3469,53.8845,53.8845,472408.0
2020-05-28 15:30:00,59.43,59.47,59.18,59.24,817567.0,53.8845,53.9207,53.6578,53.7122,817567.0
2020-05-29 09:30:00,59.93,60.01,59.57,59.65,361980.0,54.3378,54.4104,54.0114,54.084,361980.0
2020-05-29 10:00:00,59.65,59.78,59.51,59.57,267803.0,54.084,54.2018,53.957,54.0114,267803.0
2020-05-29 10:30:00,59.57,59.69,59.56,59.67,246852.0,54.0114,54.1202,54.0023,54.1021,246852.0
2020-05-29 11:00:00,59.67,59.74,59.55,59.65,133405.0,54.1021,54.1656,53.9933,54.084,133405.0
2020-05-29 11:30:00,59.65,59.75,59.56,59.73,162487.0,54.084,54.1746,54.0023,54.1565,162487.0
2020-05-29 12:00:00,59.73,59.76,59.61,59.66,184874.0,54.1565,54.1837,54.0477,54.093,184874.0
2020-05-29 12:30:00,59.66,59.97,59.47,59.85,408358.0,54.093,54.3741,53.9207,54.2653,408358.0
2020-05-29 13:00:00,59.85,59.88,59.68,59.78,259850.0,54.2653,54.2925,54.1112,54.2018,259850.0
2020-05-29 13:30:00,59.78,59.79,59.65,59.73,129578.0,54.2018,54.2109,54.084,54.1565,129578.0
2020-05-29 14:00:00,59.72,60.21,59.68,60.19,428448.0,54.1474,54.5917,54.1112,54.5736,428448.0
2020-05-29 14:30:00,60.2,60.34,59.52,60.34,911230.0,54.5826,54.7096,53.9661,54.7096,911230.0
2020-05-29 15:00:00,60.35,60.79,60.35,60.6,486944.0,54.7186,55.1176,54.7186,54.9453,486944.0
2020-05-29 15:30:00,60.6,61.11,60.6,61.02,1660483.0,54.9453,55.4077,54.9453,55.3261,1660483.0
2020-06-01 09:30:00,61.36,61.62,61.31,61.38,487608.0,55.6344,55.8701,55.5891,55.6525,487608.0
2020-06-01 10:00:00,61.39,61.64,61.33,61.63,309142.0,55.6616,55.8883,55.6072,55.8792,309142.0
2020-06-01 10:30:00,61.63,61.68,61.52,61.68,152272.0,55.8792,55.9245,55.7795,55.9245,152272.0
2020-06-01 11:00:00,61.69,61.7,61.53,61.62,209846.0,55.9336,55.9427,55.7885,55.8701,209846.0
2020-06-01 11:30:00,61.62,61.66,61.57,61.64,290926.0,55.8701,55.9064,55.8248,55.8883,290926.0
2020-06-01 12:00:00,61.65,61.78,61.58,61.77,210556.0,55.8973,56.0152,55.8339,56.0061,210556.0
2020-06-01 12:30:00,61.77,61.88,61.76,61.84,158403.0,56.0061,56.1059,55.9971,56.0696,158403.0
2020-06-01 13:00:00,61.85,61.94,61.84,61.91,164010.0,56.0787,56.1603,56.0696,56.1331,164010.0
2020-06-01 13:30:00,61.92,61.93,61.87,61.91,168376.0,56.1421,56.1512,56.0968,56.1331,168376.0
2020-06-01 14:00:00,61.92,61.93,61.86,61.89,164724.0,56.1421,56.1512,56.0877,56.1149,164724.0
2020-06-01 14:30:00,61.89,62.0,61.87,61.98,182966.0,56.1149,56.2147,56.0968,56.1965,182966.0
2020-06-01 15:00:00,61.98,62.07,61.91,62.05,337330.0,56.1965,56.2781,56.1331,56.26,337330.0
2020-06-01 15:30:00,62.05,62.09,61.95,62.04,512093.0,56.26,56.2963,56.1693,56.2509,512093.0
2020-06-02 09:30:00,62.55,62.96,62.47,62.96,279934.0,56.7133,57.0851,56.6408,57.0851,279934.0
2020-06-02 10:00:00,62.97,63.45,62.97,63.42,289274.0,57.0942,57.5294,57.0942,57.5022,289274.0
2020-06-02 10:30:00,63.44,63.54,63.11,63.26,418864.0,57.5203,57.611,57.2211,57.3571,418864.0
2020-06-02 11:00:00,63.28,63.3,63.03,63.13,252903.0,57.3752,57.3934,57.1486,57.2392,252903.0
2020-06-02 11:30:00,63.13,63.2,63.03,63.06,221828.0,57.2392,57.3027,57.1486,57.1758,221828.0
2020-06-02 12:00:00,63.05,63.17,63.05,63.16,143799.0,57.1667,57.2755,57.1667,57.2664,143799.0
2020-06-02 12:30:00,63.17,63.26,63.14,63.2,101969.0,57.2755,57.3571,57.2483,57.3027,101969.0
2020-06-02 13:00:00,63.21,63.31,63.2,63.3,180565.0,57.3118,57.4024,57.3027,57.3934,180565.0
2020-06-02 13:30:00,63.3,63.36,63.26,63.34,53419.0,57.3934,57.4478,57.3571,57.4296,53419.0
2020-06-02 14:00:00,63.35,63.41,63.28,63.29,111890.0,57.4387,57.4931,57.3752,57.3843,111890.0
2020-06-02 14:30:00,63.3,63.35,63.19,63.32,117449.0,57.3934,57.4387,57.2936,57.4115,117449.0
2020-06-02 15:00:00,63.32,63.33,63.2,63.3,93176.0,57.4115,57.4206,57.3027,57.3934,93176.0
2020-06-02 15:30:00,63.3,63.47,63.29,63.41,459850.0,57.3934,57.5475,57.3843,57.4931,459850.0
2020-06-03 09:30:00,63.87,64.04,63.66,63.98,517636.0,57.9102,58.0643,57.7198,58.0099,517636.0
2020-06-03 10:00:00,63.99,64.23,63.96,64.22,545988.0,58.019,58.2366,57.9918,58.2275,545988.0
2020-06-03 10:30:00,64.22,64.36,64.17,64.26,189604.0,58.2275,58.3545,58.1822,58.2638,189604.0
2020-06-03 11:00:00,64.26,64.38,64.25,64.36,180220.0,58.2638,58.3726,58.2547,58.3545,180220.0
2020-06-03 11:30:00,64.37,64.38,64.2,64.25,172524.0,58.3635,58.3726,58.2094,58.2547,172524.0
2020-06-03 12:00:00,64.23,64.25,64.08,64.09,95552.0,58.2366,58.2547,58.1006,58.1096,95552.0
2020-06-03 12:30:00,64.1,64.16,64.06,64.09,85692.0,58.1187,58.1731,58.0824,58.1096,85692.0
2020-06-03 13:00:00,64.09,64.22,64.06,64.19,198887.0,58.1096,58.2275,58.0824,58.2003,198887.0
2020-06-03 13:30:00,64.19,64.21,64.12,64.21,136835.0,58.2003,58.2184,58.1368,58.2184,136835.0
2020-06-03 14:00:00,64.21,64.33,64.21,64.31,148263.0,58.2184,58.3273,58.2184,58.3091,148263.0
2020-06-03 14:30:00,64.32,64.38,64.29,64.33,188582.0,58.3182,58.3726,58.291,58.3273,188582.0
2020-06-03 15:00:00,64.33,64.4,64.3,64.38,198660.0,58.3273,58.3907,58.3001,58.3726,198660.0
2020-06-03 15:30:00,64.38,64.48,64.31,64.33,449409.0,58.3726,58.4633,58.3091,58.3273,449409.0
2020-06-04 09:30:00,63.72,63.84,63.56,63.74,438448.0,57.7742,57.883,57.6291,57.7923,438448.0
2020-06-04 10:00:00,63.74,63.9,63.63,63.9,257142.0,57.7923,57.9374,57.6926,57.9374,257142.0
2020-06-04 10:30:00,63.9,64.14,63.89,64.1,250972.0,57.9374,58.155,57.9283,58.1187,250972.0
2020-06-04 11:00:00,64.11,64.11,63.63,63.7,79698.0,58.1278,58.1278,57.6926,57.756,79698.0
2020-06-04 11:30:00,63.7,63.82,63.68,63.76,50881.0,57.756,57.8648,57.7379,57.8104,50881.0
2020-06-04 12:00:00,63.76,63.83,63.7,63.75,92764.0,57.8104,57.8739,57.756,57.8014,92764.0
2020-06-04 12:30:00,63.74,63.74,63.58,63.59,99574.0,57.7923,57.7923,57.6472,57.6563,99574.0
2020-06-04 13:00:00,63.6,63.67,63.58,63.63,58688.0,57.6654,57.7288,57.6472,57.6926,58688.0
2020-06-04 13:30:00,63.62,63.74,63.62,63.7,116996.0,57.6835,57.7923,57.6835,57.756,116996.0
2020-06-04 14:00:00,63.7,63.77,63.67,63.72,87584.0,57.756,57.8195,57.7288,57.7742,87584.0
2020-06-04 14:30:00,63.72,63.74,63.43,63.44,218908.0,57.7742,57.7923,57.5112,57.5203,218908.0
2020-06-04 15:00:00,63.43,63.52,63.31,63.44,112412.0,57.5112,57.5928,57.4024,57.5203,112412.0
2020-06-04 15:30:00,63.43,63.64,63.42,63.61,132329.0,57.5112,57.7016,57.5022,57.6744,132329.0
2020-06-05 09:30:00,64.67,64.86,64.57,64.6,576280.0,58.6355,58.8078,58.5449,58.5721,576280.0
2020-06-05 10:00:00,64.61,64.76,64.57,64.67,399658.0,58.5811,58.7171,58.5449,58.6355,399658.0
2020-06-05 10:30:00,64.66,64.81,64.63,64.81,399142.0,58.6265,58.7625,58.5993,58.7625,399142.0
2020-06-05 11:00:00,64.81,64.94,64.74,64.93,533847.0,58.7625,58.8803,58.699,58.8713,533847.0
2020-06-05 11:30:00,64.94,64.99,64.79,64.83,213330.0,58.8803,58.9257,58.7443,58.7806,213330.0
2020-06-05 12:00:00,64.83,64.95,64.79,64.9,97926.0,58.7806,58.8894,58.7443,58.8441,97926.0
2020-06-05 12:30:00,64.9,64.94,64.84,64.86,102743.0,58.8441,58.8803,58.7897,58.8078,102743.0
2020-06-05 13:00:00,64.87,64.9,64.8,64.84,141063.0,58.8169,58.8441,58.7534,58.7897,141063.0
2020-06-05 13:30:00,64.85,64.85,64.72,64.74,142484.0,58.7987,58.7987,58.6809,58.699,142484.0
2020-06-05 14:00:00,64.74,64.79,64.68,64.75,230909.0,58.699,58.7443,58.6446,58.7081,230909.0
2020-06-05 14:30:00,64.74,64.83,64.6,64.67,254376.0,58.699,58.7806,58.5721,58.6355,254376.0
2020-06-05 15:00:00,64.69,64.77,64.63,64.77,124052.0,58.6537,58.7262,58.5993,58.7262,124052.0
2020-06-05 15:30:00,64.76,64.77,64.6,64.71,383447.0,58.7171,58.7262,58.5721,58.6718,383447.0
2020-06-08 09:30:00,64.39,64.5,64.12,64.18,251816.0,58.3817,58.4814,58.1368,58.1912,251816.0
2020-06-08 10:00:00,64.19,64.21,63.92,63.97,441097.0,58.2003,58.2184,57.9555,58.0008,441097.0
2020-06-08 10:30:00,63.97,64.08,63.9,64.06,204446.0,58.0008,58.1006,57.9374,58.0824,204446.0
2020-06-08 11:00:00,64.07,64.14,63.98,64.06,241545.0,58.0915,58.155,58.0099,58.0824,241545.0
2020-06-08 11:30:00,64.05,64.06,63.9,63.91,238622.0,58.0734,58.0824,57.9374,57.9464,238622.0
2020-06-08 12:00:00,63.91,64.03,63.91,63.97,267715.0,57.9464,58.0552,57.9464,58.0008,267715.0
2020-06-08 12:30:00,63.97,64.05,63.96,64.03,101560.0,58.0008,58.0734,57.9918,58.0552,101560.0
2020-06-08 13:00:00,64.04,64.06,63.99,64.05,151767.0,58.0643,58.0824,58.019,58.0734,151767.0
2020-06-08 13:30:00,64.05,64.13,64.0,64.08,219374.0,58.0734,58.1459,58.028,58.1006,219374.0
2020-06-08 14:00:00,64.08,64.15,64.06,64.14,235086.0,58.1006,58.164,58.0824,58.155,235086.0
2020-06-08 14:30:00,64.15,64.21,64.11,64.21,178805.0,58.164,58.2184,58.1278,58.2184,178805.0
2020-06-08 15:00:00,64.21,64.29,64.18,64.26,207227.0,58.2184,58.291,58.1912,58.2638,207227.0
2020-06-08 15:30:00,64.27,64.5,64.25,64.49,377407.0,58.2729,58.4814,58.2547,58.4723,377407.0
2020-06-09 09:30:00,64.01,64.18,63.77,64.13,570094.0,58.0371,58.1912,57.8195,58.1459,570094.0
2020-06-09 10:00:00,64.14,64.16,63.98,64.07,268251.0,58.155,58.1731,58.0099,58.0915,268251.0
2020-06-09 10:30:00,64.08,64.36,64.07,64.28,571731.0,58.1006,58.3545,58.0915,58.2819,571731.0
2020-06-09 11:00:00,64.28,64.33,64.15,64.19,334435.0,58.2819,58.3273,58.164,58.2003,334435.0
2020-06-09 11:30:00,64.18,64.27,64.15,64.22,288759.0,58.1912,58.2729,58.164,58.2275,288759.0
2020-06-09 12:00:00,64.22,64.25,64.18,64.22,232245.0,58.2275,58.2547,58.1912,58.2275,232245.0
2020-06-09 12:30:00,64.22,64.23,64.15,64.17,166189.0,58.2275,58.2366,58.164,58.1822,166189.0
2020-06-09 13:00:00,64.17,64.28,64.17,64.26,173769.0,58.1822,58.2819,58.1822,58.2638,173769.0
2020-06-09 13:30:00,64.25,64.29,64.21,64.23,107376.0,58.2547,58.291,58.2184,58.2366,107376.0
2020-06-09 14:00:00,64.24,64.3,64.18,64.27,256516.0,58.2457,58.3001,58.1912,58.2729,256516.0
2020-06-09 14:30:00,64.26,64.38,64.24,64.36,523029.0,58.2638,58.3726,58.2457,58.3545,523029.0
2020-06-09 15:00:00,64.35,64.47,64.27,64.46,1388406.0,58.3454,58.4542,58.2729,58.4451,1388406.0
2020-06-09 15:30:00,64.46,64.54,64.35,64.45,706154.0,58.4451,58.5177,58.3454,58.4361,706154.0
2020-06-10 09:30:00,64.88,64.95,64.64,64.78,433259.0,58.8259,58.8894,58.6083,58.7353,433259.0
2020-06-10 10:00:00,64.78,64.84,64.66,64.82,813697.0,58.7353,58.7897,58.6265,58.7715,813697.0
2020-06-10 10:30:00,64.8,65.01,64.77,64.8,482162.0,58.7534,58.9438,58.7262,58.7534,482162.0
2020-06-10 11:00:00,64.8,64.88,64.76,64.81,204715.0,58.7534,58.8259,58.7171,58.7625,204715.0
2020-06-10 11:30:00,64.81,64.84,64.71,64.79,365298.0,58.7625,58.7897,58.6718,58.7443,365298.0
2020-06-10 12:00:00,64.8,64.88,64.71,64.88,194135.0,58.7534,58.8259,58.6718,58.8259,194135.0
2020-06-10 12:30:00,64.87,64.88,64.82,64.84,219775.0,58.8169,58.8259,58.7715,58.7897,219775.0
2020-06-10 13:00:00,64.84,64.88,64.8,64.84,203730.0,58.7897,58.8259,58.7534,58.7897,203730.0
2020-06-10 13:30:00,64.84,64.87,64.75,64.76,180187.0,58.7897,58.8169,58.7081,58.7171,180187.0
2020-06-10 14:00:00,64.75,65.35,64.6,65.34,227183.0,58.7081,59.2521,58.5721,59.243,227183.0
2020-06-10 14:30:00,65.33,65.34,64.84,65.07,642913.0,59.2339,59.243,58.7897,58.9982,642913.0
2020-06-10 15:00:00,65.07,65.55,64.86,65.53,522684.0,58.9982,59.4334,58.8078,59.4153,522684.0
2020-06-10 15:30:00,65.53,65.53,65.32,65.32,841838.0,59.4153,59.4153,59.2249,59.2249,841838.0
2020-06-11 09:30:00,63.72,63.92,63.57,63.91,1123959.0,57.7742,57.9555,57.6382,57.9464,1123959.0
2020-06-11 10:00:00,63.91,64.04,63.78,63.86,424354.0,57.9464,58.0643,57.8286,57.9011,424354.0
2020-06-11 10:30:00,63.85,64.0,63.63,63.66,361974.0,57.892,58.028,57.6926,57.7198,361974.0
2020-06-11 11:00:00,63.67,63.87,63.6,63.73,497271.0,57.7288,57.9102,57.6654,57.7832,497271.0
2020-06-11 11:30:00,63.73,63.76,63.41,63.54,539927.0,57.7832,57.8104,57.4931,57.611,539927.0
2020-06-11 12:00:00,63.52,63.57,63.17,63.25,449471.0,57.5928,57.6382,57.2755,57.348,449471.0
2020-06-11 12:30:00,63.24,63.42,63.0,63.06,477678.0,57.339,57.5022,57.1214,57.1758,477678.0
2020-06-11 13:00:00,63.06,63.34,63.02,63.2,384838.0,57.1758,57.4296,57.1395,57.3027,384838.0
2020-06-11 13:30:00,63.2,63.27,63.09,63.17,303853.0,57.3027,57.3662,57.203,57.2755,303853.0
2020-06-11 14:00:00,63.16,63.17,62.99,63.08,319054.0,57.2664,57.2755,57.1123,57.1939,319054.0
2020-06-11 14:30:00,63.08,63.12,62.76,62.83,621633.0,57.1939,57.2302,56.9038,56.9672,621633.0
2020-06-11 15:00:00,62.82,63.01,62.71,62.83,411711.0,56.9582,57.1304,56.8584,56.9672,411711.0
2020-06-11 15:30:00,62.8,63.08,62.74,62.82,1123973.0,56.94,57.1939,56.8856,56.9582,1123973.0
2020-06-12 09:30:00,64.17,64.24,63.85,63.9,369095.0,58.1822,58.2457,57.892,57.9374,369095.0
2020-06-12 10:00:00,63.91,64.01,63.66,63.66,360444.0,57.9464,58.0371,57.7198,57.7198,360444.0
2020-06-12 10:30:00,63.67,63.77,63.31,63.32,238799.0,57.7288,57.8195,57.4024,57.4115,238799.0
2020-06-12 11:00:00,63.31,63.5,63.09,63.37,371662.0,57.4024,57.5747,57.203,57.4568,371662.0
2020-06-12 11:30:00,63.37,63.72,63.25,63.7,268578.0,57.4568,57.7742,57.348,57.756,268578.0
2020-06-12 12:00:00,63.71,63.8,63.45,63.51,220500.0,57.7651,57.8467,57.5294,57.5838,220500.0
2020-06-12 12:30:00,63.5,63.52,63.32,63.49,147289.0,57.5747,57.5928,57.4115,57.5656,147289.0
2020-06-12 13:00:00,63.51,63.51,63.24,63.28,246841.0,57.5838,57.5838,57.339,57.3752,246841.0
2020-06-12 13:30:00,63.29,63.33,62.96,63.01,322027.0,57.3843,57.4206,57.0851,57.1304,322027.0
2020-06-12 14:00:00,63.02,63.37,62.98,63.36,339759.0,57.1395,57.4568,57.1032,57.4478,339759.0
2020-06-12 14:30:00,63.36,63.55,63.19,63.47,353648.0,57.4478,57.62,57.2936,57.5475,353648.0
2020-06-12 15:00:00,63.49,63.68,63.37,63.44,355854.0,57.5656,57.7379,57.4568,57.5203,355854.0
2020-06-12 15:30:00,63.45,63.81,63.4,63.77,270280.0,57.5294,57.8558,57.484,57.8195,270280.0
2020-06-15 09:30:00,62.47,62.9,62.28,62.87,933482.0,56.852,57.2433,56.679,57.216,933482.0
2020-06-15 10:00:00,62.87,63.07,62.73,62.73,492507.0,57.216,57.398,57.0886,57.0886,492507.0
2020-06-15 10:30:00,62.73,63.0,62.68,62.86,591283.0,57.0886,57.3343,57.0431,57.2069,591283.0
2020-06-15 11:00:00,62.88,63.14,62.87,63.02,574674.0,57.2251,57.4617,57.216,57.3525,574674.0
2020-06-15 11:30:00,63.01,63.11,62.88,62.99,193593.0,57.3434,57.4344,57.2251,57.3252,193593.0
2020-06-15 12:00:00,62.99,63.25,62.99,63.17,211731.0,57.3252,57.5618,57.3252,57.489,211731.0
2020-06-15 12:30:00,63.16,63.3,63.12,63.29,333071.0,57.4799,57.6073,57.4435,57.5982,333071.0
2020-06-15 13:00:00,63.29,63.41,63.24,63.3,80259.0,57.5982,57.7074,57.5527,57.6073,80259.0
2020-06-15 13:30:00,63.29,63.4,63.25,63.28,191222.0,57.5982,57.6983,57.5618,57.5891,191222.0
2020-06-15 14:00:00,63.28,63.63,63.28,63.58,273143.0,57.5891,57.9076,57.5891,57.8621,273143.0
2020-06-15 14:30:00,63.59,63.62,63.47,63.5,289435.0,57.8712,57.8985,57.762,57.7893,289435.0
2020-06-15 15:00:00,63.49,63.59,63.39,63.39,103815.0,57.7802,57.8712,57.6892,57.6892,103815.0
2020-06-15 15:30:00,63.39,63.52,63.31,63.44,524201.0,57.6892,57.8075,57.6164,57.7347,524201.0
2020-06-16 09:30:00,65.05,65.08,64.83,65.03,502740.0,59.1999,59.2272,58.9997,59.1817,502740.0
2020-06-16 10:00:00,65.03,65.13,64.9,65.02,224545.0,59.1817,59.2727,59.0634,59.1726,224545.0
2020-06-16 10:30:00,65.02,65.04,63.94,63.96,775539.0,59.1726,59.1908,58.1898,58.208,775539.0
2020-06-16 11:00:00,63.95,64.44,63.79,64.23,410748.0,58.1989,58.6448,58.0532,58.4537,410748.0
2020-06-16 11:30:00,64.25,64.5,64.16,64.34,462747.0,58.4719,58.6994,58.39,58.5538,462747.0
2020-06-16 12:00:00,64.37,64.39,64.21,64.35,133709.0,58.5811,58.5993,58.4355,58.5629,133709.0
2020-06-16 12:30:00,64.35,64.58,64.35,64.44,222409.0,58.5629,58.7722,58.5629,58.6448,222409.0
2020-06-16 13:00:00,64.45,64.49,64.4,64.45,229748.0,58.6539,58.6903,58.6084,58.6539,229748.0
2020-06-16 13:30:00,64.45,64.47,64.2,64.29,120582.0,58.6539,58.6721,58.4264,58.5083,120582.0
2020-06-16 14:00:00,64.31,64.48,64.14,64.31,329935.0,58.5265,58.6812,58.3718,58.5265,329935.0
2020-06-16 14:30:00,64.3,64.43,64.27,64.31,405122.0,58.5174,58.6357,58.4901,58.5265,405122.0
2020-06-16 15:00:00,64.31,64.31,64.09,64.23,363826.0,58.5265,58.5265,58.3263,58.4537,363826.0
2020-06-16 15:30:00,64.23,64.32,64.01,64.19,752984.0,58.4537,58.5356,58.2535,58.4173,752984.0
2020-06-17 09:30:00,64.58,64.96,64.49,64.84,470602.0,58.7722,59.118,58.6903,59.0088,470602.0
2020-06-17 10:00:00,64.84,65.01,64.74,64.78,456537.0,59.0088,59.1635,58.9178,58.9542,456537.0
2020-06-17 10:30:00,64.76,64.94,64.7,64.88,246549.0,58.936,59.0998,58.8814,59.0452,246549.0
2020-06-17 11:00:00,64.88,64.91,64.67,64.71,203466.0,59.0452,59.0725,58.8541,58.8905,203466.0
2020-06-17 11:30:00,64.71,64.82,64.7,64.81,67531.0,58.8905,58.9906,58.8814,58.9815,67531.0
2020-06-17 12:00:00,64.83,64.86,64.73,64.78,56290.0,58.9997,59.027,58.9087,58.9542,56290.0
2020-06-17 12:30:00,64.78,64.88,64.78,64.87,153249.0,58.9542,59.0452,58.9542,59.0361,153249.0
2020-06-17 13:00:00,64.88,64.95,64.87,64.91,115297.0,59.0452,59.1089,59.0361,59.0725,115297.0
2020-06-17 13:30:00,64.91,64.96,64.84,64.85,238846.0,59.0725,59.118,59.0088,59.0179,238846.0
2020-06-17 14:00:00,64.84,64.89,64.79,64.84,38848.0,59.0088,59.0543,58.9633,59.0088,38848.0
2020-06-17 14:30:00,64.85,64.93,64.77,64.78,134410.0,59.0179,59.0907,58.9451,58.9542,134410.0
2020-06-17 15:00:00,64.77,64.82,64.69,64.73,82514.0,58.9451,58.9906,58.8723,58.9087,82514.0
2020-06-17 15:30:00,64.74,64.85,64.69,64.78,436378.0,58.9178,59.0179,58.8723,58.9542,436378.0
2020-06-18 09:30:00,64.9,65.26,64.9,65.15,199587.0,59.0634,59.391,59.0634,59.2909,199587.0
2020-06-18 10:00:00,65.15,65.26,65.1,65.15,71735.0,59.2909,59.391,59.2454,59.2909,71735.0
2020-06-18 10:30:00,65.17,65.34,65.02,65.33,209525.0,59.3091,59.4639,59.1726,59.4548,209525.0
2020-06-18 11:00:00,65.33,65.38,65.29,65.33,171360.0,59.4548,59.5003,59.4183,59.4548,171360.0
2020-06-18 11:30:00,65.33,65.35,65.07,65.1,145473.0,59.4548,59.473,59.2181,59.2454,145473.0
2020-06-18 12:00:00,65.1,65.23,65.08,65.19,67497.0,59.2454,59.3637,59.2272,59.3273,67497.0
2020-06-18 12:30:00,65.18,65.19,65.09,65.14,268184.0,59.3182,59.3273,59.2363,59.2818,268184.0
2020-06-18 13:00:00,65.14,65.15,65.05,65.08,89720.0,59.2818,59.2909,59.1999,59.2272,89720.0
2020-06-18 13:30:00,65.08,65.15,65.07,65.09,67988.0,59.2272,59.2909,59.2181,59.2363,67988.0
2020-06-18 14:00:00,65.09,65.13,65.0,65.09,244805.0,59.2363,59.2727,59.1544,59.2363,244805.0
2020-06-18 14:30:00,65.1,65.2,65.06,65.12,118604.0,59.2454,59.3364,59.209,59.2636,118604.0
2020-06-18 15:00:00,65.12,65.15,65.06,65.12,169185.0,59.2636,59.2909,59.209,59.2636,169185.0
2020-06-18 15:30:00,65.12,65.23,65.08,65.16,339763.0,59.2636,59.3637,59.2272,59.3,339763.0
2020-06-19 09:30:00,65.98,65.98,65.67,65.71,621733.0,60.0463,60.0463,59.7642,59.8006,621733.0
2020-06-19 10:00:00,65.72,65.82,65.66,65.73,456178.0,59.8097,59.9007,59.7551,59.8188,456178.0
2020-06-19 10:30:00,65.73,65.74,65.48,65.52,445551.0,59.8188,59.8279,59.5913,59.6277,445551.0
2020-06-19 11:00:00,65.53,65.61,65.42,65.59,309627.0,59.6368,59.7096,59.5367,59.6914,309627.0
2020-06-19 11:30:00,65.59,65.62,65.43,65.45,92389.0,59.6914,59.7187,59.5458,59.564,92389.0
2020-06-19 12:00:00,65.45,65.46,64.93,65.12,234442.0,59.564,59.5731,59.0907,59.2636,234442.0
2020-06-19 12:30:00,65.12,65.35,65.06,65.33,142933.0,59.2636,59.473,59.209,59.4548,142933.0
2020-06-19 13:00:00,65.33,65.33,65.13,65.15,65787.0,59.4548,59.4548,59.2727,59.2909,65787.0
2020-06-19 13:30:00,65.14,65.29,65.11,65.18,956677.0,59.2818,59.4183,59.2545,59.3182,956677.0
2020-06-19 14:00:00,65.17,65.25,65.13,65.15,202368.0,59.3091,59.3819,59.2727,59.2909,202368.0
2020-06-19 14:30:00,65.14,65.3,65.11,65.27,144527.0,59.2818,59.4275,59.2545,59.4001,144527.0
2020-06-19 15:00:00,65.26,65.38,65.21,65.23,494021.0,59.391,59.5003,59.3455,59.3637,494021.0
2020-06-19 15:30:00,65.24,65.24,65.03,65.11,730327.0,59.3728,59.3728,59.1817,59.2545,730327.0
2020-06-22 09:30:00,65.55,65.61,65.31,65.53,840675.0,59.655,59.7096,59.4366,59.6368,840675.0
2020-06-22 10:00:00,65.54,65.79,65.54,65.71,317949.0,59.6459,59.8734,59.6459,59.8006,317949.0
2020-06-22 10:30:00,65.71,65.78,65.53,65.53,232147.0,59.8006,59.8643,59.6368,59.6368,232147.0
2020-06-22 11:00:00,65.53,65.72,65.51,65.69,256581.0,59.6368,59.8097,59.6186,59.7824,256581.0
2020-06-22 11:30:00,65.7,65.79,65.61,65.77,67625.0,59.7915,59.8734,59.7096,59.8552,67625.0
2020-06-22 12:00:00,65.78,65.84,65.75,65.77,160549.0,59.8643,59.9189,59.837,59.8552,160549.0
2020-06-22 12:30:00,65.77,65.85,65.73,65.84,210957.0,59.8552,59.928,59.8188,59.9189,210957.0
2020-06-22 13:00:00,65.84,65.85,65.77,65.81,215600.0,59.9189,59.928,59.8552,59.8916,215600.0
2020-06-22 13:30:00,65.81,65.86,65.76,65.84,214776.0,59.8916,59.9371,59.8461,59.9189,214776.0
2020-06-22 14:00:00,65.84,65.87,65.73,65.87,231770.0,59.9189,59.9462,59.8188,59.9462,231770.0
2020-06-22 14:30:00,65.87,65.89,65.83,65.88,245839.0,59.9462,59.9644,59.9098,59.9553,245839.0
2020-06-22 15:00:00,65.88,65.97,65.73,65.75,240596.0,59.9553,60.0372,59.8188,59.837,240596.0
2020-06-22 15:30:00,65.76,65.97,65.76,65.97,619614.0,59.8461,60.0372,59.8461,60.0372,619614.0
2020-06-23 09:30:00,66.84,66.99,66.78,66.96,415011.0,60.829,60.9655,60.7744,60.9382,415011.0
2020-06-23 10:00:00,66.98,67.05,66.83,67.04,167317.0,60.9564,61.0201,60.8199,61.011,167317.0
2020-06-23 10:30:00,67.05,67.06,66.87,66.92,225894.0,61.0201,61.0292,60.8563,60.9018,225894.0
2020-06-23 11:00:00,66.92,67.03,66.88,67.0,128122.0,60.9018,61.0019,60.8654,60.9746,128122.0
2020-06-23 11:30:00,66.99,67.01,66.9,66.95,64156.0,60.9655,60.9837,60.8836,60.9291,64156.0
2020-06-23 12:00:00,66.96,67.06,66.95,67.05,44132.0,60.9382,61.0292,60.9291,61.0201,44132.0
2020-06-23 12:30:00,67.08,67.13,67.03,67.1,54831.0,61.0474,61.0929,61.0019,61.0656,54831.0
2020-06-23 13:00:00,67.1,67.2,67.1,67.16,99209.0,61.0656,61.1566,61.0656,61.1202,99209.0
2020-06-23 13:30:00,67.16,67.23,67.13,67.17,66351.0,61.1202,61.1839,61.0929,61.1293,66351.0
2020-06-23 14:00:00,67.16,67.16,67.04,67.08,71308.0,61.1202,61.1202,61.011,61.0474,71308.0
2020-06-23 14:30:00,67.08,67.12,67.0,67.02,210497.0,61.0474,61.0838,60.9746,60.9928,210497.0
2020-06-23 15:00:00,67.01,67.06,66.94,66.97,140162.0,60.9837,61.0292,60.92,60.9473,140162.0
2020-06-23 15:30:00,66.98,66.99,66.87,66.91,304778.0,60.9564,60.9655,60.8563,60.8927,304778.0
2020-06-24 09:30:00,66.59,66.91,66.43,66.44,286771.0,60.6014,60.8927,60.4558,60.4649,286771.0
2020-06-24 10:00:00,66.44,66.59,66.28,66.59,149511.0,60.4649,60.6014,60.3193,60.6014,149511.0
2020-06-24 10:30:00,66.59,66.6,66.32,66.42,135563.0,60.6014,60.6105,60.3557,60.4467,135563.0
2020-06-24 11:00:00,66.4,66.44,66.04,66.07,155692.0,60.4285,60.4649,60.1009,60.1282,155692.0
2020-06-24 11:30:00,66.07,66.09,65.7,65.82,192990.0,60.1282,60.1464,59.7915,59.9007,192990.0
2020-06-24 12:00:00,65.82,65.97,65.75,65.93,140401.0,59.9007,60.0372,59.837,60.0008,140401.0
2020-06-24 12:30:00,65.93,66.1,65.87,66.09,116172.0,60.0008,60.1555,59.9462,60.1464,116172.0
2020-06-24 13:00:00,66.09,66.16,65.99,66.01,125174.0,60.1464,60.2101,60.0554,60.0736,125174.0
2020-06-24 13:30:00,66.01,66.02,65.94,66.01,100777.0,60.0736,60.0827,60.0099,60.0736,100777.0
2020-06-24 14:00:00,66.02,66.13,65.86,66.12,91651.0,60.0827,60.1828,59.9371,60.1737,91651.0
2020-06-24 14:30:00,66.12,66.19,66.04,66.06,85786.0,60.1737,60.2374,60.1009,60.1191,85786.0
2020-06-24 15:00:00,66.07,66.24,66.07,66.19,146471.0,60.1282,60.2829,60.1282,60.2374,146471.0
2020-06-24 15:30:00,66.21,66.38,66.17,66.26,328289.0,60.2556,60.4103,60.2192,60.3011,328289.0
2020-06-25 09:30:00,66.0,66.03,65.63,65.84,200324.0,60.0645,60.0918,59.7278,59.9189,200324.0
2020-06-25 10:00:00,65.87,66.16,65.82,66.11,194538.0,59.9462,60.2101,59.9007,60.1646,194538.0
2020-06-25 10:30:00,66.12,66.19,65.94,65.98,82057.0,60.1737,60.2374,60.0099,60.0463,82057.0
2020-06-25 11:00:00,65.95,66.03,65.81,65.97,64832.0,60.019,60.0918,59.8916,60.0372,64832.0
2020-06-25 11:30:00,65.98,66.0,65.78,65.95,104262.0,60.0463,60.0645,59.8643,60.019,104262.0
2020-06-25 12:00:00,65.96,66.04,65.96,65.96,84123.0,60.0281,60.1009,60.0281,60.0281,84123.0
2020-06-25 12:30:00,65.96,66.07,65.87,65.98,73431.0,60.0281,60.1282,59.9462,60.0463,73431.0
2020-06-25 13:00:00,65.98,65.98,65.78,65.85,96675.0,60.0463,60.0463,59.8643,59.928,96675.0
2020-06-25 13:30:00,65.85,65.88,65.77,65.84,46311.0,59.928,59.9553,59.8552,59.9189,46311.0
2020-06-25 14:00:00,65.84,65.85,65.75,65.8,69564.0,59.9189,59.928,59.837,59.8825,69564.0
2020-06-25 14:30:00,65.79,65.92,65.73,65.88,133099.0,59.8734,59.9917,59.8188,59.9553,133099.0
2020-06-25 15:00:00,65.88,66.06,65.85,66.02,118911.0,59.9553,60.1191,59.928,60.0827,118911.0
2020-06-25 15:30:00,66.02,66.12,65.97,66.09,260208.0,60.0827,60.1737,60.0372,60.1464,260208.0
2020-06-26 09:30:00,66.15,66.17,65.68,65.79,241639.0,60.201,60.2192,59.7733,59.8734,241639.0
2020-06-26 10:00:00,65.78,65.79,65.44,65.51,138179.0,59.8643,59.8734,59.5549,59.6186,138179.0
2020-06-26 10:30:00,65.5,65.54,65.23,65.39,284364.0,59.6095,59.6459,59.3637,59.5094,284364.0
2020-06-26 11:00:00,65.4,65.61,65.4,65.57,625893.0,59.5185,59.7096,59.5185,59.6732,625893.0
2020-06-26 11:30:00,65.59,65.72,65.51,65.66,164182.0,59.6914,59.8097,59.6186,59.7551,164182.0
2020-06-26 12:00:00,65.66,65.66,65.4,65.56,72179.0,59.7551,59.7551,59.5185,59.6641,72179.0
2020-06-26 12:30:00,65.56,65.63,65.5,65.61,65129.0,59.6641,59.7278,59.6095,59.7096,65129.0
2020-06-26 13:00:00,65.61,65.7,65.59,65.66,76570.0,59.7096,59.7915,59.6914,59.7551,76570.0
2020-06-26 13:30:00,65.65,65.7,65.6,65.62,41303.0,59.746,59.7915,59.7005,59.7187,41303.0
2020-06-26 14:00:00,65.61,65.68,65.55,65.57,86863.0,59.7096,59.7733,59.655,59.6732,86863.0
2020-06-26 14:30:00,65.58,65.61,65.48,65.56,55521.0,59.6823,59.7096,59.5913,59.6641,55521.0
2020-06-26 15:00:00,65.56,65.6,65.48,65.56,94209.0,59.6641,59.7005,59.5913,59.6641,94209.0
2020-06-26 15:30:00,65.55,65.63,65.43,65.61,314361.0,59.655,59.7278,59.5458,59.7096,314361.0
2020-06-29 09:30:00,65.46,65.46,64.97,65.26,926894.0,59.5731,59.5731,59.1271,59.391,926894.0
2020-06-29 10:00:00,65.26,65.5,65.21,65.45,286026.0,59.391,59.6095,59.3455,59.564,286026.0
2020-06-29 10:30:00,65.46,65.61,65.45,65.45,238834.0,59.5731,59.7096,59.564,59.564,238834.0
2020-06-29 11:00:00,65.46,65.49,65.29,65.48,163620.0,59.5731,59.6004,59.4183,59.5913,163620.0
2020-06-29 11:30:00,65.48,65.56,65.43,65.53,158582.0,59.5913,59.6641,59.5458,59.6368,158582.0
2020-06-29 12:00:00,65.52,65.63,65.5,65.61,111680.0,59.6277,59.7278,59.6095,59.7096,111680.0
2020-06-29 12:30:00,65.61,65.64,65.57,65.59,55214.0,59.7096,59.7369,59.6732,59.6914,55214.0
2020-06-29 13:00:00,65.6,65.61,65.56,65.59,82662.0,59.7005,59.7096,59.6641,59.6914,82662.0
2020-06-29 13:30:00,65.59,65.64,65.55,65.55,55428.0,59.6914,59.7369,59.655,59.655,55428.0
2020-06-29 14:00:00,65.55,65.57,65.48,65.5,48894.0,59.655,59.6732,59.5913,59.6095,48894.0
2020-06-29 14:30:00,65.5,65.52,65.44,65.46,147116.0,59.6095,59.6277,59.5549,59.5731,147116.0
2020-06-29 15:00:00,65.46,65.5,65.39,65.48,58771.0,59.5731,59.6095,59.5094,59.5913,58771.0
2020-06-29 15:30:00,65.49,65.58,65.46,65.57,240940.0,59.6004,59.6823,59.5731,59.6732,240940.0
2020-06-30 09:30:00,65.75,65.76,65.52,65.74,392725.0,59.837,59.8461,59.6277,59.8279,392725.0
2020-06-30 10:00:00,65.73,65.77,65.54,65.57,260862.0,59.8188,59.8552,59.6459,59.6732,260862.0
2020-06-30 10:30:00,65.58,65.66,65.45,65.65,78337.0,59.6823,59.7551,59.564,59.746,78337.0
2020-06-30 11:00:00,65.65,65.82,65.62,65.76,105138.0,59.746,59.9007,59.7187,59.8461,105138.0
2020-06-30 11:30:00,65.76,65.77,65.7,65.73,29141.0,59.8461,59.8552,59.7915,59.8188,29141.0
2020-06-30 12:00:00,65.74,65.78,65.71,65.74,54534.0,59.8279,59.8643,59.8006,59.8279,54534.0
2020-06-30 12:30:00,65.73,65.75,65.46,65.47,178690.0,59.8188,59.837,59.5731,59.5822,178690.0
2020-06-30 13:00:00,65.48,65.5,65.37,65.4,31111.0,59.5913,59.6095,59.4912,59.5185,31111.0
2020-06-30 13:30:00,65.41,65.47,65.38,65.46,74833.0,59.5276,59.5822,59.5003,59.5731,74833.0
2020-06-30 14:00:00,65.45,65.47,65.39,65.46,141638.0,59.564,59.5822,59.5094,59.5731,141638.0
2020-06-30 14:30:00,65.45,65.47,65.38,65.42,91341.0,59.564,59.5822,59.5003,59.5367,91341.0
2020-06-30 15:00:00,65.42,65.43,65.19,65.33,368264.0,59.5367,59.5458,59.3273,59.4548,368264.0
2020-06-30 15:30:00,65.33,65.59,65.3,65.46,435465.0,59.4548,59.6914,59.4275,59.5731,435465.0
2020-07-01 09:30:00,65.92,66.47,65.82,66.13,470179.0,59.9917,60.4922,59.9007,60.1828,470179.0
2020-07-01 10:00:00,66.15,66.29,66.07,66.13,244660.0,60.201,60.3284,60.1282,60.1828,244660.0
2020-07-01 10:30:00,66.15,66.19,65.87,65.96,378945.0,60.201,60.2374,59.9462,60.0281,378945.0
2020-07-01 11:00:00,65.97,65.99,65.83,65.84,177161.0,60.0372,60.0554,59.9098,59.9189,177161.0
2020-07-01 11:30:00,65.86,66.04,65.84,66.04,97442.0,59.9371,60.1009,59.9189,60.1009,97442.0
2020-07-01 12:00:00,66.05,66.11,66.01,66.08,99053.0,60.11,60.1646,60.0736,60.1373,99053.0
2020-07-01 12:30:00,66.07,66.13,65.85,65.98,201518.0,60.1282,60.1828,59.928,60.0463,201518.0
2020-07-01 13:00:00,65.98,66.0,65.93,65.98,41942.0,60.0463,60.0645,60.0008,60.0463,41942.0
2020-07-01 13:30:00,65.97,66.0,65.89,65.92,109213.0,60.0372,60.0645,59.9644,59.9917,109213.0
2020-07-01 14:00:00,65.93,65.99,65.89,65.97,148738.0,60.0008,60.0554,59.9644,60.0372,148738.0
2020-07-01 14:30:00,65.97,66.01,65.84,65.98,186217.0,60.0372,60.0736,59.9189,60.0463,186217.0
2020-07-01 15:00:00,65.98,66.13,65.97,66.12,117234.0,60.0463,60.1828,60.0372,60.1737,117234.0
2020-07-01 15:30:00,66.12,66.24,66.05,66.09,448379.0,60.1737,60.2829,60.11,60.1464,448379.0
2020-07-02 09:30:00,67.96,68.24,67.85,68.2,816229.0,61.8482,62.1031,61.7481,62.0666,816229.0
2020-07-02 10:00:00,68.21,68.28,67.81,67.81,432764.0,62.0757,62.1395,61.7117,61.7117,432764.0
2020-07-02 10:30:00,67.8,68.03,67.75,67.84,330246.0,61.7026,61.9119,61.6571,61.739,330246.0
2020-07-02 11:00:00,67.86,67.98,67.74,67.91,213433.0,61.7572,61.8664,61.648,61.8027,213433.0
2020-07-02 11:30:00,67.91,68.1,67.9,68.1,99945.0,61.8027,61.9756,61.7936,61.9756,99945.0
2020-07-02 12:00:00,68.11,68.17,68.04,68.16,157703.0,61.9847,62.0393,61.921,62.0302,157703.0
2020-07-02 12:30:00,68.16,68.19,68.1,68.17,482019.0,62.0302,62.0575,61.9756,62.0393,482019.0
2020-07-02 13:00:00,68.18,68.33,68.16,68.3,103582.0,62.0484,62.185,62.0302,62.1577,103582.0
2020-07-02 13:30:00,68.31,68.38,68.26,68.28,162810.0,62.1668,62.2305,62.1213,62.1395,162810.0
2020-07-02 14:00:00,68.27,68.35,68.22,68.34,98790.0,62.1304,62.2032,62.0848,62.1941,98790.0
2020-07-02 14:30:00,68.34,68.4,68.3,68.31,85016.0,62.1941,62.2487,62.1577,62.1668,85016.0
2020-07-02 15:00:00,68.32,68.35,68.25,68.26,105343.0,62.1759,62.2032,62.1122,62.1213,105343.0
2020-07-02 15:30:00,68.26,68.3,68.09,68.25,464039.0,62.1213,62.1577,61.9665,62.1122,464039.0
2020-07-06 09:30:00,72.29,72.62,72.09,72.62,881806.0,65.7888,66.0891,65.6068,66.0891,881806.0
2020-07-06 10:00:00,72.62,72.74,72.45,72.53,546796.0,66.0891,66.1984,65.9344,66.0072,546796.0
2020-07-06 10:30:00,72.52,72.86,72.49,72.86,544796.0,65.9981,66.3076,65.9708,66.3076,544796.0
2020-07-06 11:00:00,72.86,73.01,72.77,72.93,321548.0,66.3076,66.4441,66.2257,66.3713,321548.0
2020-07-06 11:30:00,72.94,73.0,72.78,72.78,175605.0,66.3804,66.435,66.2348,66.2348,175605.0
2020-07-06 12:00:00,72.77,72.82,72.74,72.79,134481.0,66.2257,66.2712,66.1984,66.2439,134481.0
2020-07-06 12:30:00,72.79,72.92,72.77,72.84,95072.0,66.2439,66.3622,66.2257,66.2894,95072.0
2020-07-06 13:00:00,72.84,72.87,72.74,72.83,146963.0,66.2894,66.3167,66.1984,66.2803,146963.0
2020-07-06 13:30:00,72.84,72.92,72.79,72.83,173070.0,66.2894,66.3622,66.2439,66.2803,173070.0
2020-07-06 14:00:00,72.84,72.84,72.58,72.69,203538.0,66.2894,66.2894,66.0527,66.1529,203538.0
2020-07-06 14:30:00,72.69,72.8,72.69,72.8,124052.0,66.1529,66.253,66.1529,66.253,124052.0
2020-07-06 15:00:00,72.79,72.95,72.75,72.95,231293.0,66.2439,66.3895,66.2075,66.3895,231293.0
2020-07-06 15:30:00,72.95,73.25,72.92,73.19,1200906.0,66.3895,66.6625,66.3622,66.6079,1200906.0
2020-07-07 09:30:00,72.0,72.14,71.82,72.08,510925.0,65.5249,65.6523,65.3611,65.5977,510925.0
2020-07-07 10:00:00,72.08,72.51,72.01,72.45,215339.0,65.5977,65.989,65.534,65.9344,215339.0
2020-07-07 10:30:00,72.46,72.51,72.18,72.28,256087.0,65.9435,65.989,65.6887,65.7797,256087.0
2020-07-07 11:00:00,72.27,72.46,72.26,72.39,238410.0,65.7706,65.9435,65.7615,65.8798,238410.0
2020-07-07 11:30:00,72.39,72.4,72.15,72.17,158415.0,65.8798,65.8889,65.6614,65.6796,158415.0
2020-07-07 12:00:00,72.18,72.2,71.97,72.03,173162.0,65.6887,65.7069,65.4976,65.5522,173162.0
2020-07-07 12:30:00,72.03,72.04,71.98,72.04,250241.0,65.5522,65.5613,65.5067,65.5613,250241.0
2020-07-07 13:00:00,72.04,72.15,71.97,72.14,288361.0,65.5613,65.6614,65.4976,65.6523,288361.0
2020-07-07 13:30:00,72.13,72.15,72.07,72.11,218504.0,65.6432,65.6614,65.5886,65.625,218504.0
2020-07-07 14:00:00,72.11,72.13,72.0,72.0,288316.0,65.625,65.6432,65.5249,65.5249,288316.0
2020-07-07 14:30:00,71.99,71.99,71.85,71.96,266279.0,65.5158,65.5158,65.3884,65.4885,266279.0
2020-07-07 15:00:00,71.96,71.97,71.88,71.92,291110.0,65.4885,65.4976,65.4157,65.4521,291110.0
2020-07-07 15:30:00,71.92,71.95,71.75,71.78,743151.0,65.4521,65.4794,65.2974,65.3247,743151.0
2020-07-08 09:30:00,73.6,73.82,73.46,73.76,410396.0,66.981,67.1812,66.8536,67.1266,410396.0
2020-07-08 10:00:00,73.77,73.89,73.65,73.78,663988.0,67.1357,67.2449,67.0265,67.1448,663988.0
2020-07-08 10:30:00,73.77,73.99,73.74,73.99,209165.0,67.1357,67.3359,67.1084,67.3359,209165.0
2020-07-08 11:00:00,73.99,74.03,73.69,73.81,492664.0,67.3359,67.3723,67.0629,67.1721,492664.0
2020-07-08 11:30:00,73.82,74.14,73.79,74.14,198088.0,67.1812,67.4725,67.1539,67.4725,198088.0
2020-07-08 12:00:00,74.14,74.47,74.13,74.29,125936.0,67.4725,67.7728,67.4634,67.609,125936.0
2020-07-08 12:30:00,74.29,74.51,74.29,74.5,106932.0,67.609,67.8092,67.609,67.8001,106932.0
2020-07-08 13:00:00,74.5,74.55,74.33,74.42,160888.0,67.8001,67.8456,67.6454,67.7273,160888.0
2020-07-08 13:30:00,74.43,74.59,74.37,74.42,317629.0,67.7364,67.882,67.6818,67.7273,317629.0
2020-07-08 14:00:00,74.42,74.51,74.36,74.42,334568.0,67.7273,67.8092,67.6727,67.7273,334568.0
2020-07-08 14:30:00,74.42,74.51,74.35,74.49,299871.0,67.7273,67.8092,67.6636,67.791,299871.0
2020-07-08 15:00:00,74.5,74.76,74.46,74.71,318256.0,67.8001,68.0367,67.7637,67.9912,318256.0
2020-07-08 15:30:00,74.71,74.93,74.68,74.87,515441.0,67.9912,68.1914,67.9639,68.1368,515441.0
2020-07-09 09:30:00,76.22,76.28,75.4,75.71,743988.0,69.3654,69.42,68.6191,68.9013,743988.0
2020-07-09 10:00:00,75.7,75.77,75.26,75.42,488624.0,68.8922,68.9559,68.4917,68.6373,488624.0
2020-07-09 10:30:00,75.41,75.47,74.84,74.86,422851.0,68.6282,68.6828,68.1095,68.1277,422851.0
2020-07-09 11:00:00,74.86,74.98,74.47,74.76,441537.0,68.1277,68.2369,67.7728,68.0367,441537.0
2020-07-09 11:30:00,74.74,74.81,74.5,74.77,181474.0,68.0185,68.0822,67.8001,68.0458,181474.0
2020-07-09 12:00:00,74.78,75.07,74.76,74.97,171103.0,68.0549,68.3188,68.0367,68.2278,171103.0
2020-07-09 12:30:00,74.97,75.14,74.95,75.11,178429.0,68.2278,68.3825,68.2096,68.3552,178429.0
2020-07-09 13:00:00,75.11,75.29,75.07,75.07,533755.0,68.3552,68.519,68.3188,68.3188,533755.0
2020-07-09 13:30:00,75.08,75.09,74.83,74.85,1747519.0,68.3279,68.337,68.1004,68.1186,1747519.0
2020-07-09 14:00:00,74.84,74.97,74.81,74.93,1572899.0,68.1095,68.2278,68.0822,68.1914,1572899.0
2020-07-09 14:30:00,74.93,75.09,74.88,75.08,483574.0,68.1914,68.337,68.1459,68.3279,483574.0
2020-07-09 15:00:00,75.08,75.2,74.94,74.94,495429.0,68.3279,68.4371,68.2005,68.2005,495429.0
2020-07-09 15:30:00,74.94,75.09,74.82,75.06,1104121.0,68.2005,68.337,68.0913,68.3097,1104121.0
2020-07-10 09:30:00,74.6,74.68,73.99,74.1,759047.0,67.8911,67.9639,67.3359,67.436,759047.0
2020-07-10 10:00:00,74.1,74.21,73.8,74.17,497677.0,67.436,67.5362,67.163,67.4998,497677.0
2020-07-10 10:30:00,74.19,74.35,74.16,74.28,361644.0,67.518,67.6636,67.4907,67.5999,361644.0
2020-07-10 11:00:00,74.27,74.27,74.1,74.11,275396.0,67.5908,67.5908,67.436,67.4452,275396.0
2020-07-10 11:30:00,74.11,74.25,74.03,74.18,335046.0,67.4452,67.5726,67.3723,67.5089,335046.0
2020-07-10 12:00:00,74.17,74.18,74.0,74.0,379572.0,67.4998,67.5089,67.345,67.345,379572.0
2020-07-10 12:30:00,74.01,74.1,73.92,74.08,330139.0,67.3541,67.436,67.2722,67.4178,330139.0
2020-07-10 13:00:00,74.09,74.09,74.02,74.08,301862.0,67.4269,67.4269,67.3632,67.4178,301862.0
2020-07-10 13:30:00,74.07,74.23,73.99,74.16,279492.0,67.4087,67.5544,67.3359,67.4907,279492.0
2020-07-10 14:00:00,74.16,74.17,74.03,74.05,277922.0,67.4907,67.4998,67.3723,67.3905,277922.0
2020-07-10 14:30:00,74.05,74.15,74.05,74.15,346179.0,67.3905,67.4816,67.3905,67.4816,346179.0
2020-07-10 15:00:00,74.16,74.35,74.11,74.31,389961.0,67.4907,67.6636,67.4452,67.6272,389961.0
2020-07-10 15:30:00,74.31,74.45,74.29,74.36,799702.0,67.6272,67.7546,67.609,67.6727,799702.0
2020-07-13 09:30:00,74.94,75.44,74.9,75.11,558252.0,68.2005,68.6555,68.1641,68.3552,558252.0
2020-07-13 10:00:00,75.11,75.27,74.92,75.26,346721.0,68.3552,68.5008,68.1823,68.4917,346721.0
2020-07-13 10:30:00,75.26,75.43,75.19,75.43,131468.0,68.4917,68.6464,68.428,68.6464,131468.0
2020-07-13 11:00:00,75.43,75.46,75.11,75.24,250103.0,68.6464,68.6737,68.3552,68.4735,250103.0
2020-07-13 11:30:00,75.25,75.3,75.06,75.14,189214.0,68.4826,68.5281,68.3097,68.3825,189214.0
2020-07-13 12:00:00,75.14,75.16,75.04,75.07,134831.0,68.3825,68.4007,68.2915,68.3188,134831.0
2020-07-13 12:30:00,75.07,75.07,74.82,74.83,150720.0,68.3188,68.3188,68.0913,68.1004,150720.0
2020-07-13 13:00:00,74.83,74.93,74.8,74.87,152302.0,68.1004,68.1914,68.0731,68.1368,152302.0
2020-07-13 13:30:00,74.87,74.9,74.69,74.7,148164.0,68.1368,68.1641,67.973,67.9821,148164.0
2020-07-13 14:00:00,74.7,74.71,74.21,74.23,175220.0,67.9821,67.9912,67.5362,67.5544,175220.0
2020-07-13 14:30:00,74.22,74.36,74.01,74.33,336575.0,67.5453,67.6727,67.3541,67.6454,336575.0
2020-07-13 15:00:00,74.34,74.34,73.74,73.8,441972.0,67.6545,67.6545,67.1084,67.163,441972.0
2020-07-13 15:30:00,73.79,73.8,73.37,73.46,548652.0,67.1539,67.163,66.7717,66.8536,548652.0
2020-07-14 09:30:00,72.23,72.7,71.8,72.09,648333.0,65.7342,66.162,65.3429,65.6068,648333.0
2020-07-14 10:00:00,72.08,72.14,71.66,72.11,494307.0,65.5977,65.6523,65.2155,65.625,494307.0
2020-07-14 10:30:00,72.13,72.52,72.12,72.32,329917.0,65.6432,65.9981,65.6341,65.8161,329917.0
2020-07-14 11:00:00,72.35,72.63,72.19,72.58,952533.0,65.8434,66.0982,65.6978,66.0527,952533.0
2020-07-14 11:30:00,72.58,72.79,72.55,72.61,237165.0,66.0527,66.2439,66.0254,66.08,237165.0
2020-07-14 12:00:00,72.62,72.78,72.51,72.67,164480.0,66.0891,66.2348,65.989,66.1347,164480.0
2020-07-14 12:30:00,72.69,72.76,72.56,72.6,132310.0,66.1529,66.2166,66.0345,66.0709,132310.0
2020-07-14 13:00:00,72.61,72.75,72.49,72.7,415942.0,66.08,66.2075,65.9708,66.162,415942.0
2020-07-14 13:30:00,72.69,72.98,72.68,72.9,901054.0,66.1529,66.4168,66.1438,66.344,901054.0
2020-07-14 14:00:00,72.9,72.96,72.82,72.91,406786.0,66.344,66.3986,66.2712,66.3531,406786.0
2020-07-14 14:30:00,72.91,72.95,72.7,72.84,241899.0,66.3531,66.3895,66.162,66.2894,241899.0
2020-07-14 15:00:00,72.84,72.86,72.54,72.75,228667.0,66.2894,66.3076,66.0163,66.2075,228667.0
2020-07-14 15:30:00,72.76,73.04,72.73,72.87,309925.0,66.2166,66.4714,66.1893,66.3167,309925.0
2020-07-15 09:30:00,73.18,73.3,72.96,73.03,333757.0,66.5988,66.708,66.3986,66.4623,333757.0
2020-07-15 10:00:00,73.05,73.34,72.99,73.34,182949.0,66.4805,66.7444,66.4259,66.7444,182949.0
2020-07-15 10:30:00,73.34,73.39,73.23,73.23,253557.0,66.7444,66.7899,66.6443,66.6443,253557.0
2020-07-15 11:00:00,73.23,73.24,72.85,72.96,759125.0,66.6443,66.6534,66.2985,66.3986,759125.0
2020-07-15 11:30:00,72.96,72.99,72.63,72.67,531763.0,66.3986,66.4259,66.0982,66.1347,531763.0
2020-07-15 12:00:00,72.67,72.85,72.62,72.84,105897.0,66.1347,66.2985,66.0891,66.2894,105897.0
2020-07-15 12:30:00,72.83,72.89,72.72,72.89,188485.0,66.2803,66.3349,66.1802,66.3349,188485.0
2020-07-15 13:00:00,72.88,73.1,72.81,73.05,203270.0,66.3258,66.526,66.2621,66.4805,203270.0
2020-07-15 13:30:00,73.05,73.14,72.99,73.02,92156.0,66.4805,66.5624,66.4259,66.4532,92156.0
2020-07-15 14:00:00,73.01,73.2,72.96,73.11,129951.0,66.4441,66.617,66.3986,66.5351,129951.0
2020-07-15 14:30:00,73.11,73.18,72.9,72.9,95652.0,66.5351,66.5988,66.344,66.344,95652.0
2020-07-15 15:00:00,72.9,72.98,72.79,72.97,197761.0,66.344,66.4168,66.2439,66.4077,197761.0
2020-07-15 15:30:00,72.98,73.05,72.93,72.96,190838.0,66.4168,66.4805,66.3713,66.3986,190838.0
2020-07-16 09:30:00,70.29,70.63,70.13,70.41,487904.0,63.9687,64.2781,63.8231,64.0779,487904.0
2020-07-16 10:00:00,70.41,70.55,70.28,70.54,245808.0,64.0779,64.2053,63.9596,64.1962,245808.0
2020-07-16 10:30:00,70.52,70.77,70.49,70.54,469017.0,64.178,64.4055,64.1507,64.1962,469017.0
2020-07-16 11:00:00,70.53,70.62,70.45,70.58,293671.0,64.1871,64.269,64.1143,64.2326,293671.0
2020-07-16 11:30:00,70.58,70.72,70.54,70.68,87633.0,64.2326,64.36,64.1962,64.3236,87633.0
2020-07-16 12:00:00,70.69,70.76,70.56,70.58,300398.0,64.3327,64.3964,64.2144,64.2326,300398.0
2020-07-16 12:30:00,70.58,70.69,70.57,70.62,77858.0,64.2326,64.3327,64.2235,64.269,77858.0
2020-07-16 13:00:00,70.62,70.82,70.62,70.77,127972.0,64.269,64.451,64.269,64.4055,127972.0
2020-07-16 13:30:00,70.76,70.79,70.65,70.73,133404.0,64.3964,64.4237,64.2963,64.3691,133404.0
2020-07-16 14:00:00,70.72,70.88,70.72,70.88,102880.0,64.36,64.5056,64.36,64.5056,102880.0
2020-07-16 14:30:00,70.88,70.92,70.66,70.67,162082.0,64.5056,64.542,64.3054,64.3145,162082.0
2020-07-16 15:00:00,70.67,70.81,70.62,70.8,182374.0,64.3145,64.4419,64.269,64.4328,182374.0
2020-07-16 15:30:00,70.8,70.92,70.73,70.76,672569.0,64.4328,64.542,64.3691,64.3964,672569.0
2020-07-17 09:30:00,71.41,71.41,71.02,71.08,519318.0,64.988,64.988,64.633,64.6876,519318.0
2020-07-17 10:00:00,71.08,71.15,70.82,70.85,162525.0,64.6876,64.7513,64.451,64.4783,162525.0
2020-07-17 10:30:00,70.86,70.97,70.78,70.94,131715.0,64.4874,64.5875,64.4146,64.5602,131715.0
2020-07-17 11:00:00,70.93,71.01,70.88,71.01,111430.0,64.5511,64.6239,64.5056,64.6239,111430.0
2020-07-17 11:30:00,71.02,71.21,70.98,71.19,129837.0,64.633,64.806,64.5966,64.7878,129837.0
2020-07-17 12:00:00,71.19,71.24,71.16,71.2,142540.0,64.7878,64.8333,64.7604,64.7969,142540.0
2020-07-17 12:30:00,71.2,71.21,71.12,71.14,60817.0,64.7969,64.806,64.724,64.7422,60817.0
2020-07-17 13:00:00,71.15,71.22,71.1,71.19,113347.0,64.7513,64.8151,64.7058,64.7878,113347.0
2020-07-17 13:30:00,71.19,71.19,71.07,71.15,64907.0,64.7878,64.7878,64.6785,64.7513,64907.0
2020-07-17 14:00:00,71.15,71.25,71.14,71.19,82794.0,64.7513,64.8424,64.7422,64.7878,82794.0
2020-07-17 14:30:00,71.19,71.22,71.14,71.17,181092.0,64.7878,64.8151,64.7422,64.7696,181092.0
2020-07-17 15:00:00,71.17,71.28,71.12,71.17,150782.0,64.7696,64.8697,64.724,64.7696,150782.0
2020-07-17 15:30:00,71.17,71.25,71.11,71.19,463420.0,64.7696,64.8424,64.7149,64.7878,463420.0
2020-07-20 09:30:00,72.24,72.26,71.91,72.07,444625.0,65.7433,65.7615,65.443,65.5886,444625.0
2020-07-20 10:00:00,72.08,72.47,71.99,72.47,622815.0,65.5977,65.9526,65.5158,65.9526,622815.0
2020-07-20 10:30:00,72.47,72.58,72.36,72.38,452472.0,65.9526,66.0527,65.8525,65.8707,452472.0
2020-07-20 11:00:00,72.38,72.55,72.34,72.54,298285.0,65.8707,66.0254,65.8343,66.0163,298285.0
2020-07-20 11:30:00,72.54,72.57,72.47,72.51,187203.0,66.0163,66.0436,65.9526,65.989,187203.0
2020-07-20 12:00:00,72.51,72.53,72.4,72.41,91788.0,65.989,66.0072,65.8889,65.898,91788.0
2020-07-20 12:30:00,72.41,72.5,72.38,72.5,57969.0,65.898,65.9799,65.8707,65.9799,57969.0
2020-07-20 13:00:00,72.5,72.51,72.44,72.45,52019.0,65.9799,65.989,65.9253,65.9344,52019.0
2020-07-20 13:30:00,72.46,72.52,72.44,72.45,56657.0,65.9435,65.9981,65.9253,65.9344,56657.0
2020-07-20 14:00:00,72.45,72.5,72.43,72.5,97415.0,65.9344,65.9799,65.9162,65.9799,97415.0
2020-07-20 14:30:00,72.49,72.53,72.47,72.49,120021.0,65.9708,66.0072,65.9526,65.9708,120021.0
2020-07-20 15:00:00,72.48,72.58,72.47,72.58,112994.0,65.9617,66.0527,65.9526,66.0527,112994.0
2020-07-20 15:30:00,72.58,72.79,72.58,72.66,398746.0,66.0527,66.2439,66.0527,66.1256,398746.0
2020-07-21 09:30:00,74.11,74.11,73.53,73.87,1081215.0,67.4452,67.4452,66.9173,67.2267,1081215.0
2020-07-21 10:00:00,73.87,73.89,73.56,73.6,436672.0,67.2267,67.2449,66.9446,66.981,436672.0
2020-07-21 10:30:00,73.59,73.76,73.52,73.69,191655.0,66.9719,67.1266,66.9082,67.0629,191655.0
2020-07-21 11:00:00,73.69,73.72,73.51,73.64,175669.0,67.0629,67.0902,66.8991,67.0174,175669.0
2020-07-21 11:30:00,73.65,73.67,73.33,73.43,100891.0,67.0265,67.0447,66.7353,66.8263,100891.0
2020-07-21 12:00:00,73.43,73.47,73.39,73.46,107494.0,66.8263,66.8627,66.7899,66.8536,107494.0
2020-07-21 12:30:00,73.46,73.49,73.37,73.47,61022.0,66.8536,66.8809,66.7717,66.8627,61022.0
2020-07-21 13:00:00,73.46,73.48,73.35,73.45,107614.0,66.8536,66.8718,66.7535,66.8445,107614.0
2020-07-21 13:30:00,73.45,73.57,73.43,73.5,39155.0,66.8445,66.9537,66.8263,66.89,39155.0
2020-07-21 14:00:00,73.5,73.64,73.49,73.62,137296.0,66.89,67.0174,66.8809,66.9992,137296.0
2020-07-21 14:30:00,73.61,73.63,73.55,73.58,174543.0,66.9901,67.0083,66.9355,66.9628,174543.0
2020-07-21 15:00:00,73.57,73.63,73.37,73.41,176229.0,66.9537,67.0083,66.7717,66.8081,176229.0
2020-07-21 15:30:00,73.43,73.47,73.18,73.22,381080.0,66.8263,66.8627,66.5988,66.6352,381080.0
2020-07-22 09:30:00,72.51,72.73,72.22,72.38,401657.0,65.989,66.1893,65.7251,65.8707,401657.0
2020-07-22 10:00:00,72.38,72.46,72.21,72.21,206956.0,65.8707,65.9435,65.716,65.716,206956.0
2020-07-22 10:30:00,72.2,72.32,71.96,72.06,305338.0,65.7069,65.8161,65.4885,65.5795,305338.0
2020-07-22 11:00:00,72.06,72.17,71.88,72.15,313736.0,65.5795,65.6796,65.4157,65.6614,313736.0
2020-07-22 11:30:00,72.16,72.19,72.06,72.06,123590.0,65.6705,65.6978,65.5795,65.5795,123590.0
2020-07-22 12:00:00,72.07,72.14,71.99,72.03,144787.0,65.5886,65.6523,65.5158,65.5522,144787.0
2020-07-22 12:30:00,72.02,72.02,71.89,71.93,128935.0,65.5431,65.5431,65.4248,65.4612,128935.0
2020-07-22 13:00:00,71.93,71.97,71.88,71.9,53651.0,65.4612,65.4976,65.4157,65.4339,53651.0
2020-07-22 13:30:00,71.9,71.91,71.74,71.74,146620.0,65.4339,65.443,65.2883,65.2883,146620.0
2020-07-22 14:00:00,71.74,71.86,71.73,71.8,118161.0,65.2883,65.3975,65.2792,65.3429,118161.0
2020-07-22 14:30:00,71.8,71.88,71.74,71.83,146689.0,65.3429,65.4157,65.2883,65.3702,146689.0
2020-07-22 15:00:00,71.84,72.07,71.84,71.92,166334.0,65.3793,65.5886,65.3793,65.4521,166334.0
2020-07-22 15:30:00,71.92,72.29,71.91,72.12,400928.0,65.4521,65.7888,65.443,65.6341,400928.0
2020-07-23 09:30:00,72.47,72.66,72.25,72.65,423700.0,65.9526,66.1256,65.7524,66.1165,423700.0
2020-07-23 10:00:00,72.66,72.72,72.47,72.72,362658.0,66.1256,66.1802,65.9526,66.1802,362658.0
2020-07-23 10:30:00,72.74,72.92,72.69,72.72,960192.0,66.1984,66.3622,66.1529,66.1802,960192.0
2020-07-23 11:00:00,72.72,72.81,72.6,72.73,122512.0,66.1802,66.2621,66.0709,66.1893,122512.0
2020-07-23 11:30:00,72.74,72.84,72.61,72.62,111832.0,66.1984,66.2894,66.08,66.0891,111832.0
2020-07-23 12:00:00,72.62,72.62,72.17,72.2,411587.0,66.0891,66.0891,65.6796,65.7069,411587.0
2020-07-23 12:30:00,72.2,72.23,72.01,72.16,591551.0,65.7069,65.7342,65.534,65.6705,591551.0
2020-07-23 13:00:00,72.15,72.26,72.0,72.09,174806.0,65.6614,65.7615,65.5249,65.6068,174806.0
2020-07-23 13:30:00,72.09,72.12,71.75,71.88,322992.0,65.6068,65.6341,65.2974,65.4157,322992.0
2020-07-23 14:00:00,71.84,71.86,71.54,71.82,167618.0,65.3793,65.3975,65.1063,65.3611,167618.0
2020-07-23 14:30:00,71.78,71.91,71.66,71.82,167262.0,65.3247,65.443,65.2155,65.3611,167262.0
2020-07-23 15:00:00,71.83,71.96,71.73,71.89,235938.0,65.3702,65.4885,65.2792,65.4248,235938.0
2020-07-23 15:30:00,71.88,71.99,71.73,71.88,371654.0,65.4157,65.5158,65.2792,65.4157,371654.0
2020-07-24 09:30:00,70.09,70.23,69.78,70.12,554251.0,63.7867,63.9141,63.5046,63.814,554251.0
2020-07-24 10:00:00,70.12,70.55,70.11,70.46,281282.0,63.814,64.2053,63.8049,64.1234,281282.0
2020-07-24 10:30:00,70.46,70.65,70.22,70.64,403100.0,64.1234,64.2963,63.905,64.2872,403100.0
2020-07-24 11:00:00,70.63,70.72,70.52,70.65,777373.0,64.2781,64.36,64.178,64.2963,777373.0
2020-07-24 11:30:00,70.65,70.67,70.49,70.61,209101.0,64.2963,64.3145,64.1507,64.2599,209101.0
2020-07-24 12:00:00,70.62,70.62,70.38,70.54,166486.0,64.269,64.269,64.0506,64.1962,166486.0
2020-07-24 12:30:00,70.54,70.56,70.42,70.48,125190.0,64.1962,64.2144,64.087,64.1416,125190.0
2020-07-24 13:00:00,70.48,70.54,70.34,70.53,209799.0,64.1416,64.1962,64.0142,64.1871,209799.0
2020-07-24 13:30:00,70.53,70.68,70.47,70.68,206132.0,64.1871,64.3236,64.1325,64.3236,206132.0
2020-07-24 14:00:00,70.69,70.81,70.66,70.81,189969.0,64.3327,64.4419,64.3054,64.4419,189969.0
2020-07-24 14:30:00,70.81,70.81,70.69,70.8,349632.0,64.4419,64.4419,64.3327,64.4328,349632.0
2020-07-24 15:00:00,70.79,70.87,70.68,70.7,205302.0,64.4237,64.4965,64.3236,64.3418,205302.0
2020-07-24 15:30:00,70.7,70.99,70.65,70.93,807655.0,64.3418,64.6057,64.2963,64.5511,807655.0
2020-07-27 09:30:00,70.51,70.79,70.3,70.67,457888.0,64.1689,64.4237,63.9778,64.3145,457888.0
2020-07-27 10:00:00,70.67,70.86,70.66,70.82,234302.0,64.3145,64.4874,64.3054,64.451,234302.0
2020-07-27 10:30:00,70.83,70.98,70.82,70.95,208180.0,64.4601,64.5966,64.451,64.5693,208180.0
2020-07-27 11:00:00,70.94,70.96,70.66,70.69,313834.0,64.5602,64.5784,64.3054,64.3327,313834.0
2020-07-27 11:30:00,70.69,70.71,70.54,70.63,117089.0,64.3327,64.3509,64.1962,64.2781,117089.0
2020-07-27 12:00:00,70.63,70.78,70.58,70.77,185403.0,64.2781,64.4146,64.2326,64.4055,185403.0
2020-07-27 12:30:00,70.77,70.85,70.75,70.79,118555.0,64.4055,64.4783,64.3873,64.4237,118555.0
2020-07-27 13:00:00,70.79,70.81,70.7,70.81,61672.0,64.4237,64.4419,64.3418,64.4419,61672.0
2020-07-27 13:30:00,70.82,70.89,70.82,70.88,127911.0,64.451,64.5147,64.451,64.5056,127911.0
2020-07-27 14:00:00,70.88,71.02,70.87,71.02,72830.0,64.5056,64.633,64.4965,64.633,72830.0
2020-07-27 14:30:00,71.02,71.07,70.95,70.96,89751.0,64.633,64.6785,64.5693,64.5784,89751.0
2020-07-27 15:00:00,70.97,71.07,70.96,71.05,114986.0,64.5875,64.6785,64.5784,64.6603,114986.0
2020-07-27 15:30:00,71.05,71.21,71.01,71.02,391008.0,64.6603,64.806,64.6239,64.633,391008.0
2020-07-28 09:30:00,71.31,71.45,71.0,71.15,401583.0,64.897,65.0244,64.6148,64.7513,401583.0
2020-07-28 10:00:00,71.15,71.3,71.1,71.25,422161.0,64.7513,64.8879,64.7058,64.8424,422161.0
2020-07-28 10:30:00,71.27,71.29,71.03,71.18,166142.0,64.8606,64.8788,64.6421,64.7787,166142.0
2020-07-28 11:00:00,71.18,71.28,71.08,71.22,178767.0,64.7787,64.8697,64.6876,64.8151,178767.0
2020-07-28 11:30:00,71.23,71.3,71.17,71.17,205193.0,64.8242,64.8879,64.7696,64.7696,205193.0
2020-07-28 12:00:00,71.16,71.21,71.06,71.17,70978.0,64.7604,64.806,64.6694,64.7696,70978.0
2020-07-28 12:30:00,71.18,71.22,71.14,71.2,74765.0,64.7787,64.8151,64.7422,64.7969,74765.0
2020-07-28 13:00:00,71.19,71.2,71.13,71.17,49667.0,64.7878,64.7969,64.7331,64.7696,49667.0
2020-07-28 13:30:00,71.17,71.22,71.14,71.17,121684.0,64.7696,64.8151,64.7422,64.7696,121684.0
2020-07-28 14:00:00,71.17,71.17,71.08,71.09,65283.0,64.7696,64.7696,64.6876,64.6967,65283.0
2020-07-28 14:30:00,71.09,71.12,71.01,71.03,100208.0,64.6967,64.724,64.6239,64.6421,100208.0
2020-07-28 15:00:00,71.03,71.04,70.77,70.83,228407.0,64.6421,64.6512,64.4055,64.4601,228407.0
2020-07-28 15:30:00,70.82,70.88,70.71,70.77,496801.0,64.451,64.5056,64.3509,64.4055,496801.0
2020-07-29 09:30:00,71.81,72.1,71.71,72.03,1005316.0,65.352,65.6159,65.261,65.5522,1005316.0
2020-07-29 10:00:00,72.04,72.14,72.01,72.02,410268.0,65.5613,65.6523,65.534,65.5431,410268.0
2020-07-29 10:30:00,72.03,72.16,71.96,72.15,346437.0,65.5522,65.6705,65.4885,65.6614,346437.0
2020-07-29 11:00:00,72.15,72.15,71.98,72.01,300255.0,65.6614,65.6614,65.5067,65.534,300255.0
2020-07-29 11:30:00,72.0,72.04,71.94,72.0,80359.0,65.5249,65.5613,65.4703,65.5249,80359.0
2020-07-29 12:00:00,71.99,71.99,71.85,71.86,112492.0,65.5158,65.5158,65.3884,65.3975,112492.0
2020-07-29 12:30:00,71.86,71.91,71.82,71.82,110640.0,65.3975,65.443,65.3611,65.3611,110640.0
2020-07-29 13:00:00,71.82,71.91,71.78,71.9,201122.0,65.3611,65.443,65.3247,65.4339,201122.0
2020-07-29 13:30:00,71.9,71.98,71.86,71.86,262197.0,65.4339,65.5067,65.3975,65.3975,262197.0
2020-07-29 14:00:00,71.89,72.02,71.81,71.99,124153.0,65.4248,65.5431,65.352,65.5158,124153.0
2020-07-29 14:30:00,72.0,72.21,71.93,71.96,254343.0,65.5249,65.716,65.4612,65.4885,254343.0
2020-07-29 15:00:00,71.97,72.07,71.78,72.02,244906.0,65.4976,65.5886,65.3247,65.5431,244906.0
2020-07-29 15:30:00,72.02,72.15,71.98,72.07,442494.0,65.5431,65.6614,65.5067,65.5886,442494.0
2020-07-30 09:30:00,71.55,71.78,71.26,71.3,908098.0,65.1154,65.3247,64.8515,64.8879,908098.0
2020-07-30 10:00:00,71.28,71.36,70.98,71.2,474053.0,64.8697,64.9425,64.5966,64.7969,474053.0
2020-07-30 10:30:00,71.2,71.33,71.02,71.14,162063.0,64.7969,64.9152,64.633,64.7422,162063.0
2020-07-30 11:00:00,71.14,71.25,71.08,71.15,89662.0,64.7422,64.8424,64.6876,64.7513,89662.0
2020-07-30 11:30:00,71.17,71.39,71.13,71.36,134538.0,64.7696,64.9698,64.7331,64.9425,134538.0
2020-07-30 12:00:00,71.37,71.47,71.27,71.36,247056.0,64.9516,65.0426,64.8606,64.9425,247056.0
2020-07-30 12:30:00,71.36,71.51,71.32,71.5,195448.0,64.9425,65.079,64.9061,65.0699,195448.0
2020-07-30 13:00:00,71.49,71.62,71.45,71.56,83696.0,65.0608,65.1791,65.0244,65.1245,83696.0
2020-07-30 13:30:00,71.56,71.63,71.48,71.62,58105.0,65.1245,65.1882,65.0517,65.1791,58105.0
2020-07-30 14:00:00,71.63,71.66,71.55,71.58,68412.0,65.1882,65.2155,65.1154,65.1427,68412.0
2020-07-30 14:30:00,71.58,71.67,71.58,71.63,54553.0,65.1427,65.2246,65.1427,65.1882,54553.0
2020-07-30 15:00:00,71.64,71.67,71.55,71.61,74889.0,65.1973,65.2246,65.1154,65.17,74889.0
2020-07-30 15:30:00,71.63,71.7,71.6,71.65,201421.0,65.1882,65.2519,65.1609,65.2064,201421.0
2020-07-31 09:30:00,71.82,71.87,71.43,71.82,431938.0,65.3611,65.4066,65.0062,65.3611,431938.0
2020-07-31 10:00:00,71.82,71.82,71.44,71.45,243062.0,65.3611,65.3611,65.0153,65.0244,243062.0
2020-07-31 10:30:00,71.44,71.55,71.26,71.39,433035.0,65.0153,65.1154,64.8515,64.9698,433035.0
2020-07-31 11:00:00,71.38,71.5,71.34,71.44,225429.0,64.9607,65.0699,64.9243,65.0153,225429.0
2020-07-31 11:30:00,71.44,71.47,71.16,71.23,264868.0,65.0153,65.0426,64.7604,64.8242,264868.0
2020-07-31 12:00:00,71.23,71.27,71.08,71.15,248711.0,64.8242,64.8606,64.6876,64.7513,248711.0
2020-07-31 12:30:00,71.14,71.14,70.88,70.97,177749.0,64.7422,64.7422,64.5056,64.5875,177749.0
2020-07-31 13:00:00,70.96,71.14,70.94,71.12,154585.0,64.5784,64.7422,64.5602,64.724,154585.0
2020-07-31 13:30:00,71.12,71.14,70.99,71.01,107478.0,64.724,64.7422,64.6057,64.6239,107478.0
2020-07-31 14:00:00,70.99,71.04,70.95,71.03,31824.0,64.6057,64.6512,64.5693,64.6421,31824.0
2020-07-31 14:30:00,71.03,71.31,71.02,71.29,106545.0,64.6421,64.897,64.633,64.8788,106545.0
2020-07-31 15:00:00,71.28,71.38,71.22,71.28,87345.0,64.8697,64.9607,64.8151,64.8697,87345.0
2020-07-31 15:30:00,71.29,71.59,71.26,71.54,496909.0,64.8788,65.1518,64.8515,65.1063,496909.0
2020-08-03 09:30:00,72.57,73.11,72.52,72.97,444776.0,66.0436,66.5351,65.9981,66.4077,444776.0
2020-08-03 10:00:00,72.97,73.16,72.96,73.08,303513.0,66.4077,66.5806,66.3986,66.5078,303513.0
2020-08-03 10:30:00,73.09,73.16,72.91,72.95,136637.0,66.5169,66.5806,66.3531,66.3895,136637.0
2020-08-03 11:00:00,72.95,73.05,72.93,72.97,159177.0,66.3895,66.4805,66.3713,66.4077,159177.0
2020-08-03 11:30:00,72.98,72.99,72.79,72.8,212308.0,66.4168,66.4259,66.2439,66.253,212308.0
2020-08-03 12:00:00,72.82,72.83,72.72,72.76,209562.0,66.2712,66.2803,66.1802,66.2166,209562.0
2020-08-03 12:30:00,72.76,72.82,72.74,72.79,113936.0,66.2166,66.2712,66.1984,66.2439,113936.0
2020-08-03 13:00:00,72.78,72.83,72.76,72.79,138627.0,66.2348,66.2803,66.2166,66.2439,138627.0
2020-08-03 13:30:00,72.79,72.87,72.75,72.84,127490.0,66.2439,66.3167,66.2075,66.2894,127490.0
2020-08-03 14:00:00,72.84,72.92,72.78,72.9,143910.0,66.2894,66.3622,66.2348,66.344,143910.0
2020-08-03 14:30:00,72.91,73.0,72.9,72.98,136877.0,66.3531,66.435,66.344,66.4168,136877.0
2020-08-03 15:00:00,72.99,73.02,72.82,72.83,237777.0,66.4259,66.4532,66.2712,66.2803,237777.0
2020-08-03 15:30:00,72.83,72.94,72.74,72.93,433075.0,66.2803,66.3804,66.1984,66.3713,433075.0
2020-08-04 09:30:00,73.48,73.67,73.43,73.53,198398.0,66.8718,67.0447,66.8263,66.9173,198398.0
2020-08-04 10:00:00,73.53,73.64,73.41,73.42,230768.0,66.9173,67.0174,66.8081,66.8172,230768.0
2020-08-04 10:30:00,73.42,73.67,73.41,73.64,149317.0,66.8172,67.0447,66.8081,67.0174,149317.0
2020-08-04 11:00:00,73.64,73.66,73.46,73.53,211233.0,67.0174,67.0356,66.8536,66.9173,211233.0
2020-08-04 11:30:00,73.53,73.8,73.53,73.79,123083.0,66.9173,67.163,66.9173,67.1539,123083.0
2020-08-04 12:00:00,73.8,73.83,73.57,73.7,137488.0,67.163,67.1903,66.9537,67.072,137488.0
2020-08-04 12:30:00,73.7,73.8,73.69,73.73,146713.0,67.072,67.163,67.0629,67.0993,146713.0
2020-08-04 13:00:00,73.72,73.77,73.67,73.73,138151.0,67.0902,67.1357,67.0447,67.0993,138151.0
2020-08-04 13:30:00,73.73,73.83,73.73,73.78,71436.0,67.0993,67.1903,67.0993,67.1448,71436.0
2020-08-04 14:00:00,73.78,73.82,73.69,73.69,64611.0,67.1448,67.1812,67.0629,67.0629,64611.0
2020-08-04 14:30:00,73.69,73.75,73.54,73.74,92620.0,67.0629,67.1175,66.9264,67.1084,92620.0
2020-08-04 15:00:00,73.75,73.91,73.75,73.83,94844.0,67.1175,67.2631,67.1175,67.1903,94844.0
2020-08-04 15:30:00,73.84,74.03,73.83,74.03,381111.0,67.1994,67.3723,67.1903,67.3723,381111.0
2020-08-05 09:30:00,74.47,74.79,74.4,74.72,516802.0,67.7728,68.064,67.7091,68.0003,516802.0
2020-08-05 10:00:00,74.73,74.77,74.56,74.7,223546.0,68.0094,68.0458,67.8547,67.9821,223546.0
2020-08-05 10:30:00,74.7,74.76,74.61,74.63,441265.0,67.9821,68.0367,67.9002,67.9184,441265.0
2020-08-05 11:00:00,74.63,74.83,74.63,74.72,334109.0,67.9184,68.1004,67.9184,68.0003,334109.0
2020-08-05 11:30:00,74.72,74.78,74.67,74.67,218603.0,68.0003,68.0549,67.9548,67.9548,218603.0
2020-08-05 12:00:00,74.66,74.77,74.65,74.75,246448.0,67.9457,68.0458,67.9366,68.0276,246448.0
2020-08-05 12:30:00,74.74,74.81,74.69,74.77,102041.0,68.0185,68.0822,67.973,68.0458,102041.0
2020-08-05 13:00:00,74.78,74.82,74.73,74.75,133565.0,68.0549,68.0913,68.0094,68.0276,133565.0
2020-08-05 13:30:00,74.75,74.76,74.67,74.7,168593.0,68.0276,68.0367,67.9548,67.9821,168593.0
2020-08-05 14:00:00,74.7,74.75,74.66,74.73,52019.0,67.9821,68.0276,67.9457,68.0094,52019.0
2020-08-05 14:30:00,74.75,74.77,74.68,74.71,59132.0,68.0276,68.0458,67.9639,67.9912,59132.0
2020-08-05 15:00:00,74.71,74.78,74.7,74.77,36070.0,67.9912,68.0549,67.9821,68.0458,36070.0
2020-08-05 15:30:00,74.77,74.81,74.54,74.61,195350.0,68.0458,68.0822,67.8365,67.9002,195350.0
2020-08-06 09:30:00,74.32,74.43,74.09,74.31,305907.0,67.6363,67.7364,67.4269,67.6272,305907.0
2020-08-06 10:00:00,74.32,74.33,74.14,74.28,305740.0,67.6363,67.6454,67.4725,67.5999,305740.0
2020-08-06 10:30:00,74.28,74.32,73.9,74.06,186222.0,67.5999,67.6363,67.254,67.3996,186222.0
2020-08-06 11:00:00,74.05,74.16,73.91,73.92,278282.0,67.3905,67.4907,67.2631,67.2722,278282.0
2020-08-06 11:30:00,73.92,74.09,73.91,74.07,63758.0,67.2722,67.4269,67.2631,67.4087,63758.0
2020-08-06 12:00:00,74.07,74.3,74.07,74.28,107028.0,67.4087,67.6181,67.4087,67.5999,107028.0
2020-08-06 12:30:00,74.27,74.39,74.25,74.38,132757.0,67.5908,67.7,67.5726,67.6909,132757.0
2020-08-06 13:00:00,74.38,74.39,74.27,74.31,127415.0,67.6909,67.7,67.5908,67.6272,127415.0
2020-08-06 13:30:00,74.32,74.42,74.29,74.38,110215.0,67.6363,67.7273,67.609,67.6909,110215.0
2020-08-06 14:00:00,74.37,74.53,74.37,74.53,239314.0,67.6818,67.8274,67.6818,67.8274,239314.0
2020-08-06 14:30:00,74.53,74.66,74.52,74.64,300018.0,67.8274,67.9457,67.8183,67.9275,300018.0
2020-08-06 15:00:00,74.64,74.76,74.58,74.72,344161.0,67.9275,68.0367,67.8729,68.0003,344161.0
2020-08-06 15:30:00,74.72,74.82,74.68,74.78,764486.0,68.0003,68.0913,67.9639,68.0549,764486.0
2020-08-07 09:30:00,72.77,72.8,72.11,72.45,1159080.0,66.2257,66.253,65.625,65.9344,1159080.0
2020-08-07 10:00:00,72.46,72.72,72.31,72.69,1200993.0,65.9435,66.1802,65.807,66.1529,1200993.0
2020-08-07 10:30:00,72.7,73.01,72.68,72.89,269006.0,66.162,66.4441,66.1438,66.3349,269006.0
2020-08-07 11:00:00,72.89,72.95,72.69,72.7,216137.0,66.3349,66.3895,66.1529,66.162,216137.0
2020-08-07 11:30:00,72.7,72.77,72.5,72.5,201002.0,66.162,66.2257,65.9799,65.9799,201002.0
2020-08-07 12:00:00,72.47,72.53,72.39,72.49,70523.0,65.9526,66.0072,65.8798,65.9708,70523.0
2020-08-07 12:30:00,72.47,72.49,72.12,72.12,150541.0,65.9526,65.9708,65.6341,65.6341,150541.0
2020-08-07 13:00:00,72.12,72.12,71.83,71.85,407073.0,65.6341,65.6341,65.3702,65.3884,407073.0
2020-08-07 13:30:00,71.85,72.01,71.8,71.85,123250.0,65.3884,65.534,65.3429,65.3884,123250.0
2020-08-07 14:00:00,71.85,71.91,71.71,71.79,110748.0,65.3884,65.443,65.261,65.3338,110748.0
2020-08-07 14:30:00,71.79,72.13,71.79,72.1,1021875.0,65.3338,65.6432,65.3338,65.6159,1021875.0
2020-08-07 15:00:00,72.1,72.19,72.03,72.07,377039.0,65.6159,65.6978,65.5522,65.5886,377039.0
2020-08-07 15:30:00,72.07,72.39,72.05,72.33,716492.0,65.5886,65.8798,65.5704,65.8252,716492.0
2020-08-10 09:30:00,72.04,72.15,71.72,71.76,209008.0,65.5613,65.6614,65.2701,65.3065,209008.0
2020-08-10 10:00:00,71.77,71.82,71.64,71.66,79760.0,65.3156,65.3611,65.1973,65.2155,79760.0
2020-08-10 10:30:00,71.65,71.66,71.3,71.31,160953.0,65.2064,65.2155,64.8879,64.897,160953.0
2020-08-10 11:00:00,71.3,71.5,71.28,71.5,148106.0,64.8879,65.0699,64.8697,65.0699,148106.0
2020-08-10 11:30:00,71.49,71.53,71.38,71.51,95109.0,65.0608,65.0972,64.9607,65.079,95109.0
2020-08-10 12:00:00,71.51,71.59,71.5,71.55,174856.0,65.079,65.1518,65.0699,65.1154,174856.0
2020-08-10 12:30:00,71.55,71.84,71.55,71.82,202759.0,65.1154,65.3793,65.1154,65.3611,202759.0
2020-08-10 13:00:00,71.81,71.92,71.78,71.83,172350.0,65.352,65.4521,65.3247,65.3702,172350.0
2020-08-10 13:30:00,71.84,71.85,71.73,71.75,130068.0,65.3793,65.3884,65.2792,65.2974,130068.0
2020-08-10 14:00:00,71.75,71.87,71.75,71.85,147711.0,65.2974,65.4066,65.2974,65.3884,147711.0
2020-08-10 14:30:00,71.85,71.86,71.77,71.84,53636.0,65.3884,65.3975,65.3156,65.3793,53636.0
2020-08-10 15:00:00,71.84,71.87,71.75,71.77,87439.0,65.3793,65.4066,65.2974,65.3156,87439.0
2020-08-10 15:30:00,71.76,71.94,71.74,71.88,560061.0,65.3065,65.4703,65.2883,65.4157,560061.0
2020-08-11 09:30:00,72.38,72.48,72.06,72.3,449806.0,65.8707,65.9617,65.5795,65.7979,449806.0
2020-08-11 10:00:00,72.31,72.31,71.99,72.21,430070.0,65.807,65.807,65.5158,65.716,430070.0
2020-08-11 10:30:00,72.2,72.44,72.08,72.35,196377.0,65.7069,65.9253,65.5977,65.8434,196377.0
2020-08-11 11:00:00,72.36,72.54,72.32,72.42,92320.0,65.8525,66.0163,65.8161,65.9071,92320.0
2020-08-11 11:30:00,72.42,72.5,72.29,72.31,80604.0,65.9071,65.9799,65.7888,65.807,80604.0
2020-08-11 12:00:00,72.32,72.42,72.23,72.39,119167.0,65.8161,65.9071,65.7342,65.8798,119167.0
2020-08-11 12:30:00,72.39,72.47,72.37,72.44,90292.0,65.8798,65.9526,65.8616,65.9253,90292.0
2020-08-11 13:00:00,72.44,72.45,72.28,72.28,215026.0,65.9253,65.9344,65.7797,65.7797,215026.0
2020-08-11 13:30:00,72.29,72.3,72.2,72.27,48077.0,65.7888,65.7979,65.7069,65.7706,48077.0
2020-08-11 14:00:00,72.26,72.28,72.07,72.07,76097.0,65.7615,65.7797,65.5886,65.5886,76097.0
2020-08-11 14:30:00,72.06,72.11,71.98,72.03,157409.0,65.5795,65.625,65.5067,65.5522,157409.0
2020-08-11 15:00:00,72.03,72.06,71.67,71.89,291200.0,65.5522,65.5795,65.2246,65.4248,291200.0
2020-08-11 15:30:00,71.89,71.9,71.74,71.8,313620.0,65.4248,65.4339,65.2883,65.3429,313620.0
2020-08-12 09:30:00,72.29,72.43,72.13,72.31,825710.0,65.7888,65.9162,65.6432,65.807,825710.0
2020-08-12 10:00:00,72.31,72.67,72.26,72.65,668397.0,65.807,66.1347,65.7615,66.1165,668397.0
2020-08-12 10:30:00,72.64,72.86,72.5,72.84,365901.0,66.1074,66.3076,65.9799,66.2894,365901.0
2020-08-12 11:00:00,72.84,72.95,72.79,72.91,195387.0,66.2894,66.3895,66.2439,66.3531,195387.0
2020-08-12 11:30:00,72.9,73.01,72.84,72.87,343722.0,66.344,66.4441,66.2894,66.3167,343722.0
2020-08-12 12:00:00,72.86,73.02,72.86,73.0,173168.0,66.3076,66.4532,66.3076,66.435,173168.0
2020-08-12 12:30:00,72.99,73.03,72.8,72.82,82395.0,66.4259,66.4623,66.253,66.2712,82395.0
2020-08-12 13:00:00,72.82,72.89,72.8,72.82,102514.0,66.2712,66.3349,66.253,66.2712,102514.0
2020-08-12 13:30:00,72.84,72.99,72.83,72.97,92713.0,66.2894,66.4259,66.2803,66.4077,92713.0
2020-08-12 14:00:00,72.97,73.02,72.95,72.96,130981.0,66.4077,66.4532,66.3895,66.3986,130981.0
2020-08-12 14:30:00,72.97,72.99,72.9,72.9,61092.0,66.4077,66.4259,66.344,66.344,61092.0
2020-08-12 15:00:00,72.9,73.05,72.9,72.99,84307.0,66.344,66.4805,66.344,66.4259,84307.0
2020-08-12 15:30:00,73.0,73.0,72.84,72.91,289162.0,66.435,66.435,66.2894,66.3531,289162.0
2020-08-13 09:30:00,72.85,72.85,72.26,72.34,566672.0,66.2985,66.2985,65.7615,65.8343,566672.0
2020-08-13 10:00:00,72.33,72.39,72.19,72.36,178009.0,65.8252,65.8798,65.6978,65.8525,178009.0
2020-08-13 10:30:00,72.35,72.48,72.35,72.46,199091.0,65.8434,65.9617,65.8434,65.9435,199091.0
2020-08-13 11:00:00,72.46,72.5,72.35,72.37,297204.0,65.9435,65.9799,65.8434,65.8616,297204.0
2020-08-13 11:30:00,72.37,72.37,72.15,72.27,357188.0,65.8616,65.8616,65.6614,65.7706,357188.0
2020-08-13 12:00:00,72.29,72.4,72.27,72.37,111263.0,65.7888,65.8889,65.7706,65.8616,111263.0
2020-08-13 12:30:00,72.38,72.43,72.37,72.42,110336.0,65.8707,65.9162,65.8616,65.9071,110336.0
2020-08-13 13:00:00,72.42,72.45,72.29,72.3,197802.0,65.9071,65.9344,65.7888,65.7979,197802.0
2020-08-13 13:30:00,72.3,72.37,72.22,72.35,73746.0,65.7979,65.8616,65.7251,65.8434,73746.0
2020-08-13 14:00:00,72.36,72.37,72.07,72.14,44259.0,65.8525,65.8616,65.5886,65.6523,44259.0
2020-08-13 14:30:00,72.14,72.2,72.03,72.05,85122.0,65.6523,65.7069,65.5522,65.5704,85122.0
2020-08-13 15:00:00,72.06,72.23,72.03,72.22,77636.0,65.5795,65.7342,65.5522,65.7251,77636.0
2020-08-13 15:30:00,72.23,72.32,72.21,72.28,194821.0,65.7342,65.8161,65.716,65.7797,194821.0
2020-08-14 09:30:00,72.45,72.52,72.28,72.42,862136.0,65.9344,65.9981,65.7797,65.9071,862136.0
2020-08-14 10:00:00,72.42,72.46,72.08,72.09,649311.0,65.9071,65.9435,65.5977,65.6068,649311.0
2020-08-14 10:30:00,72.09,72.3,72.07,72.14,273898.0,65.6068,65.7979,65.5886,65.6523,273898.0
2020-08-14 11:00:00,72.14,72.23,72.1,72.22,53523.0,65.6523,65.7342,65.6159,65.7251,53523.0
2020-08-14 11:30:00,72.22,72.23,72.08,72.13,55211.0,65.7251,65.7342,65.5977,65.6432,55211.0
2020-08-14 12:00:00,72.13,72.16,72.01,72.04,49022.0,65.6432,65.6705,65.534,65.5613,49022.0
2020-08-14 12:30:00,72.04,72.1,72.02,72.08,26054.0,65.5613,65.6159,65.5431,65.5977,26054.0
2020-08-14 13:00:00,72.07,72.26,72.07,72.25,90140.0,65.5886,65.7615,65.5886,65.7524,90140.0
2020-08-14 13:30:00,72.26,72.27,72.13,72.15,39347.0,65.7615,65.7706,65.6432,65.6614,39347.0
2020-08-14 14:00:00,72.15,72.18,72.12,72.17,167731.0,65.6614,65.6887,65.6341,65.6796,167731.0
2020-08-14 14:30:00,72.18,72.19,72.12,72.16,61326.0,65.6887,65.6978,65.6341,65.6705,61326.0
2020-08-14 15:00:00,72.16,72.17,72.07,72.13,43633.0,65.6705,65.6796,65.5886,65.6432,43633.0
2020-08-14 15:30:00,72.11,72.25,72.08,72.25,111371.0,65.625,65.7524,65.5977,65.7524,111371.0
2020-08-17 09:30:00,72.85,73.39,72.81,73.29,444641.0,66.2985,66.7899,66.2621,66.6989,444641.0
2020-08-17 10:00:00,73.31,73.4,73.16,73.38,255348.0,66.7171,66.799,66.5806,66.7808,255348.0
2020-08-17 10:30:00,73.39,73.44,73.28,73.32,330503.0,66.7899,66.8354,66.6898,66.7262,330503.0
2020-08-17 11:00:00,73.32,73.49,73.28,73.47,291714.0,66.7262,66.8809,66.6898,66.8627,291714.0
2020-08-17 11:30:00,73.46,73.5,73.38,73.48,124333.0,66.8536,66.89,66.7808,66.8718,124333.0
2020-08-17 12:00:00,73.48,73.53,73.41,73.42,124526.0,66.8718,66.9173,66.8081,66.8172,124526.0
2020-08-17 12:30:00,73.41,73.53,73.4,73.51,67802.0,66.8081,66.9173,66.799,66.8991,67802.0
2020-08-17 13:00:00,73.52,73.66,73.51,73.61,110808.0,66.9082,67.0356,66.8991,66.9901,110808.0
2020-08-17 13:30:00,73.62,73.64,73.58,73.64,32209.0,66.9992,67.0174,66.9628,67.0174,32209.0
2020-08-17 14:00:00,73.64,73.76,73.63,73.75,79054.0,67.0174,67.1266,67.0083,67.1175,79054.0
2020-08-17 14:30:00,73.76,73.81,73.74,73.8,61573.0,67.1266,67.1721,67.1084,67.163,61573.0
2020-08-17 15:00:00,73.8,73.8,73.73,73.77,240287.0,67.163,67.163,67.0993,67.1357,240287.0
2020-08-17 15:30:00,73.77,73.81,73.73,73.78,950085.0,67.1357,67.1721,67.0993,67.1448,950085.0
2020-08-18 09:30:00,74.12,74.33,73.93,74.02,272351.0,67.4543,67.6454,67.2813,67.3632,272351.0
2020-08-18 10:00:00,74.02,74.11,73.61,73.62,391335.0,67.3632,67.4452,66.9901,66.9992,391335.0
2020-08-18 10:30:00,73.61,73.9,73.58,73.84,784197.0,66.9901,67.254,66.9628,67.1994,784197.0
2020-08-18 11:00:00,73.85,73.85,73.74,73.75,613308.0,67.2085,67.2085,67.1084,67.1175,613308.0
2020-08-18 11:30:00,73.75,73.86,73.74,73.81,529967.0,67.1175,67.2176,67.1084,67.1721,529967.0
2020-08-18 12:00:00,73.81,73.99,73.79,73.98,199172.0,67.1721,67.3359,67.1539,67.3268,199172.0
2020-08-18 12:30:00,73.98,74.09,73.98,74.06,163521.0,67.3268,67.4269,67.3268,67.3996,163521.0
2020-08-18 13:00:00,74.05,74.05,73.88,73.95,135460.0,67.3905,67.3905,67.2358,67.2995,135460.0
2020-08-18 13:30:00,73.94,73.97,73.91,73.97,95022.0,67.2904,67.3177,67.2631,67.3177,95022.0
2020-08-18 14:00:00,73.96,74.0,73.91,73.98,107705.0,67.3086,67.345,67.2631,67.3268,107705.0
2020-08-18 14:30:00,73.98,74.06,73.97,74.05,130518.0,67.3268,67.3996,67.3177,67.3905,130518.0
2020-08-18 15:00:00,74.05,74.12,74.01,74.09,131074.0,67.3905,67.4543,67.3541,67.4269,131074.0
2020-08-18 15:30:00,74.09,74.14,73.75,74.0,658151.0,67.4269,67.4725,67.1175,67.345,658151.0
2020-08-19 09:30:00,73.75,73.75,73.13,73.28,866225.0,67.1175,67.1175,66.5533,66.6898,866225.0
2020-08-19 10:00:00,73.28,73.56,73.21,73.55,233956.0,66.6898,66.9446,66.6261,66.9355,233956.0
2020-08-19 10:30:00,73.55,73.6,73.46,73.56,191952.0,66.9355,66.981,66.8536,66.9446,191952.0
2020-08-19 11:00:00,73.56,73.58,73.37,73.47,93360.0,66.9446,66.9628,66.7717,66.8627,93360.0
2020-08-19 11:30:00,73.46,73.6,73.46,73.59,64195.0,66.8536,66.981,66.8536,66.9719,64195.0
2020-08-19 12:00:00,73.61,73.63,73.56,73.6,58539.0,66.9901,67.0083,66.9446,66.981,58539.0
2020-08-19 12:30:00,73.6,73.62,73.52,73.56,61753.0,66.981,66.9992,66.9082,66.9446,61753.0
2020-08-19 13:00:00,73.55,73.6,73.51,73.58,18071.0,66.9355,66.981,66.8991,66.9628,18071.0
2020-08-19 13:30:00,73.58,73.62,73.55,73.62,24794.0,66.9628,66.9992,66.9355,66.9992,24794.0
2020-08-19 14:00:00,73.6,73.63,73.02,73.23,320026.0,66.981,67.0083,66.4532,66.6443,320026.0
2020-08-19 14:30:00,73.23,73.42,73.18,73.4,142548.0,66.6443,66.8172,66.5988,66.799,142548.0
2020-08-19 15:00:00,73.4,73.48,73.37,73.4,88558.0,66.799,66.8718,66.7717,66.799,88558.0
2020-08-19 15:30:00,73.4,73.41,73.18,73.23,417081.0,66.799,66.8081,66.5988,66.6443,417081.0
2020-08-20 09:30:00,72.81,72.91,72.51,72.82,403871.0,66.2621,66.3531,65.989,66.2712,403871.0
2020-08-20 10:00:00,72.82,72.84,72.59,72.66,196678.0,66.2712,66.2894,66.0618,66.1256,196678.0
2020-08-20 10:30:00,72.69,72.86,72.61,72.79,94933.0,66.1529,66.3076,66.08,66.2439,94933.0
2020-08-20 11:00:00,72.78,72.9,72.66,72.89,133230.0,66.2348,66.344,66.1256,66.3349,133230.0
2020-08-20 11:30:00,72.89,73.02,72.85,73.01,133960.0,66.3349,66.4532,66.2985,66.4441,133960.0
2020-08-20 12:00:00,73.01,73.1,72.98,73.03,182126.0,66.4441,66.526,66.4168,66.4623,182126.0
2020-08-20 12:30:00,73.03,73.13,72.99,73.06,108782.0,66.4623,66.5533,66.4259,66.4896,108782.0
2020-08-20 13:00:00,73.08,73.2,73.07,73.17,85821.0,66.5078,66.617,66.4987,66.5897,85821.0
2020-08-20 13:30:00,73.16,73.21,73.12,73.15,80024.0,66.5806,66.6261,66.5442,66.5715,80024.0
2020-08-20 14:00:00,73.14,73.29,73.13,73.27,97312.0,66.5624,66.6989,66.5533,66.6807,97312.0
2020-08-20 14:30:00,73.27,73.3,73.21,73.24,124891.0,66.6807,66.708,66.6261,66.6534,124891.0
2020-08-20 15:00:00,73.25,73.38,73.24,73.34,155930.0,66.6625,66.7808,66.6534,66.7444,155930.0
2020-08-20 15:30:00,73.33,73.49,73.31,73.49,237734.0,66.7353,66.8809,66.7171,66.8809,237734.0
2020-08-21 09:30:00,73.41,73.55,73.27,73.54,420704.0,66.8081,66.9355,66.6807,66.9264,420704.0
2020-08-21 10:00:00,73.54,73.69,73.41,73.68,112366.0,66.9264,67.0629,66.8081,67.0538,112366.0
2020-08-21 10:30:00,73.69,74.43,73.69,74.2,417701.0,67.0629,67.7364,67.0629,67.5271,417701.0
2020-08-21 11:00:00,74.2,74.29,74.03,74.24,362173.0,67.5271,67.609,67.3723,67.5635,362173.0
2020-08-21 11:30:00,74.25,74.25,74.08,74.12,75205.0,67.5726,67.5726,67.4178,67.4543,75205.0
2020-08-21 12:00:00,74.12,74.21,74.07,74.12,92130.0,67.4543,67.5362,67.4087,67.4543,92130.0
2020-08-21 12:30:00,74.12,74.17,74.0,74.16,101709.0,67.4543,67.4998,67.345,67.4907,101709.0
2020-08-21 13:00:00,74.17,74.33,74.15,74.25,126693.0,67.4998,67.6454,67.4816,67.5726,126693.0
2020-08-21 13:30:00,74.24,74.32,74.2,74.27,144025.0,67.5635,67.6363,67.5271,67.5908,144025.0
2020-08-21 14:00:00,74.28,74.35,74.24,74.32,193362.0,67.5999,67.6636,67.5635,67.6363,193362.0
2020-08-21 14:30:00,74.31,74.35,74.26,74.3,247468.0,67.6272,67.6636,67.5817,67.6181,247468.0
2020-08-21 15:00:00,74.3,74.31,74.21,74.22,348241.0,67.6181,67.6272,67.5362,67.5453,348241.0
2020-08-21 15:30:00,74.22,74.3,74.15,74.24,306684.0,67.5453,67.6181,67.4816,67.5635,306684.0
2020-08-24 09:30:00,75.55,75.81,75.31,75.53,641435.0,68.7556,68.9923,68.5372,68.7374,641435.0
2020-08-24 10:00:00,75.53,75.68,75.24,75.48,394920.0,68.7374,68.874,68.4735,68.6919,394920.0
2020-08-24 10:30:00,75.47,75.5,75.02,75.09,426168.0,68.6828,68.7101,68.2733,68.337,426168.0
2020-08-24 11:00:00,75.09,75.2,75.03,75.03,313829.0,68.337,68.4371,68.2824,68.2824,313829.0
2020-08-24 11:30:00,75.02,75.25,75.02,75.19,252559.0,68.2733,68.4826,68.2733,68.428,252559.0
2020-08-24 12:00:00,75.19,75.27,75.18,75.19,104780.0,68.428,68.5008,68.4189,68.428,104780.0
2020-08-24 12:30:00,75.19,75.2,75.13,75.18,63829.0,68.428,68.4371,68.3734,68.4189,63829.0
2020-08-24 13:00:00,75.18,75.28,75.17,75.28,38204.0,68.4189,68.5099,68.4098,68.5099,38204.0
2020-08-24 13:30:00,75.26,75.37,75.23,75.36,50766.0,68.4917,68.5918,68.4644,68.5827,50766.0
2020-08-24 14:00:00,75.36,75.37,75.26,75.28,49606.0,68.5827,68.5918,68.4917,68.5099,49606.0
2020-08-24 14:30:00,75.28,75.32,75.18,75.21,55061.0,68.5099,68.5463,68.4189,68.4462,55061.0
2020-08-24 15:00:00,75.21,75.36,75.19,75.35,74026.0,68.4462,68.5827,68.428,68.5736,74026.0
2020-08-24 15:30:00,75.36,75.43,75.31,75.36,264334.0,68.5827,68.6464,68.5372,68.5827,264334.0
2020-08-25 09:30:00,75.55,75.6,75.3,75.6,456640.0,68.7556,68.8012,68.5281,68.8012,456640.0
2020-08-25 10:00:00,75.59,75.9,75.54,75.82,239606.0,68.7921,69.0742,68.7465,69.0014,239606.0
2020-08-25 10:30:00,75.81,76.24,75.74,76.24,278128.0,68.9923,69.3836,68.9286,69.3836,278128.0
2020-08-25 11:00:00,76.23,76.44,76.21,76.26,194686.0,69.3745,69.5656,69.3563,69.4018,194686.0
2020-08-25 11:30:00,76.26,76.42,76.17,76.38,219322.0,69.4018,69.5474,69.3199,69.511,219322.0
2020-08-25 12:00:00,76.39,76.4,76.12,76.22,105192.0,69.5201,69.5292,69.2744,69.3654,105192.0
2020-08-25 12:30:00,76.21,76.38,76.19,76.36,78512.0,69.3563,69.511,69.3381,69.4928,78512.0
2020-08-25 13:00:00,76.36,76.44,76.28,76.43,134644.0,69.4928,69.5656,69.42,69.5565,134644.0
2020-08-25 13:30:00,76.44,76.47,76.35,76.37,102753.0,69.5656,69.5929,69.4837,69.5019,102753.0
2020-08-25 14:00:00,76.37,76.45,76.33,76.44,147834.0,69.5019,69.5747,69.4655,69.5656,147834.0
2020-08-25 14:30:00,76.44,76.48,76.38,76.4,101583.0,69.5656,69.602,69.511,69.5292,101583.0
2020-08-25 15:00:00,76.4,76.64,76.39,76.64,169169.0,69.5292,69.7476,69.5201,69.7476,169169.0
2020-08-25 15:30:00,76.63,76.65,76.5,76.56,263173.0,69.7385,69.7567,69.6202,69.6748,263173.0
2020-08-26 09:30:00,76.56,76.66,76.19,76.2,315735.0,69.6748,69.7658,69.3381,69.3472,315735.0
2020-08-26 10:00:00,76.21,76.53,76.21,76.37,138061.0,69.3563,69.6475,69.3563,69.5019,138061.0
2020-08-26 10:30:00,76.37,76.6,76.37,76.58,175078.0,69.5019,69.7112,69.5019,69.693,175078.0
2020-08-26 11:00:00,76.59,76.67,76.51,76.66,167159.0,69.7021,69.7749,69.6293,69.7658,167159.0
2020-08-26 11:30:00,76.66,76.82,76.66,76.68,183967.0,69.7658,69.9114,69.7658,69.784,183967.0
2020-08-26 12:00:00,76.67,76.78,76.66,76.75,130665.0,69.7749,69.875,69.7658,69.8477,130665.0
2020-08-26 12:30:00,76.76,76.79,76.63,76.72,287671.0,69.8568,69.8841,69.7385,69.8204,287671.0
2020-08-26 13:00:00,76.73,76.87,76.71,76.82,284024.0,69.8295,69.9569,69.8113,69.9114,284024.0
2020-08-26 13:30:00,76.82,76.86,76.72,76.75,105896.0,69.9114,69.9478,69.8204,69.8477,105896.0
2020-08-26 14:00:00,76.76,76.83,76.72,76.81,126609.0,69.8568,69.9205,69.8204,69.9023,126609.0
2020-08-26 14:30:00,76.82,76.82,76.49,76.57,345714.0,69.9114,69.9114,69.6111,69.6839,345714.0
2020-08-26 15:00:00,76.57,76.84,76.56,76.83,175203.0,69.6839,69.9296,69.6748,69.9205,175203.0
2020-08-26 15:30:00,76.83,76.93,76.75,76.8,437035.0,69.9205,70.0115,69.8477,69.8932,437035.0
2020-08-27 09:30:00,77.12,77.12,76.38,76.56,467081.0,70.1845,70.1845,69.511,69.6748,467081.0
2020-08-27 10:00:00,76.57,76.57,76.21,76.51,390441.0,69.6839,69.6839,69.3563,69.6293,390441.0
2020-08-27 10:30:00,76.51,76.52,76.22,76.38,187878.0,69.6293,69.6384,69.3654,69.511,187878.0
2020-08-27 11:00:00,76.37,76.41,76.22,76.28,246341.0,69.5019,69.5383,69.3654,69.42,246341.0
2020-08-27 11:30:00,76.27,76.51,76.21,76.44,109073.0,69.4109,69.6293,69.3563,69.5656,109073.0
2020-08-27 12:00:00,76.43,76.43,76.29,76.31,163804.0,69.5565,69.5565,69.4291,69.4473,163804.0
2020-08-27 12:30:00,76.31,76.34,75.92,76.06,477455.0,69.4473,69.4746,69.0924,69.2198,477455.0
2020-08-27 13:00:00,76.05,76.32,75.98,76.32,64082.0,69.2107,69.4564,69.147,69.4564,64082.0
2020-08-27 13:30:00,76.33,76.46,76.27,76.46,81223.0,69.4655,69.5838,69.4109,69.5838,81223.0
2020-08-27 14:00:00,76.45,76.51,76.39,76.5,82493.0,69.5747,69.6293,69.5201,69.6202,82493.0
2020-08-27 14:30:00,76.5,76.51,76.38,76.43,164687.0,69.6202,69.6293,69.511,69.5565,164687.0
2020-08-27 15:00:00,76.43,76.6,76.38,76.56,123834.0,69.5565,69.7112,69.511,69.6748,123834.0
2020-08-27 15:30:00,76.56,76.57,76.26,76.3,425836.0,69.6748,69.6839,69.4018,69.4382,425836.0
2020-08-28 09:30:00,76.68,76.97,76.48,76.95,526102.0,69.784,70.0479,69.602,70.0297,526102.0
2020-08-28 10:00:00,76.97,77.13,76.79,77.08,281748.0,70.0479,70.1936,69.8841,70.1481,281748.0
2020-08-28 10:30:00,77.09,77.09,76.7,76.81,282965.0,70.1572,70.1572,69.8022,69.9023,282965.0
2020-08-28 11:00:00,76.81,77.06,76.79,77.05,233029.0,69.9023,70.1299,69.8841,70.1208,233029.0
2020-08-28 11:30:00,77.04,77.06,76.96,76.97,134835.0,70.1117,70.1299,70.0388,70.0479,134835.0
2020-08-28 12:00:00,76.97,77.05,76.94,76.98,120059.0,70.0479,70.1208,70.0206,70.057,120059.0
2020-08-28 12:30:00,76.98,77.07,76.97,77.06,73327.0,70.057,70.139,70.0479,70.1299,73327.0
2020-08-28 13:00:00,77.07,77.1,76.94,76.95,99417.0,70.139,70.1663,70.0206,70.0297,99417.0
2020-08-28 13:30:00,76.95,77.11,76.94,77.11,99181.0,70.0297,70.1754,70.0206,70.1754,99181.0
2020-08-28 14:00:00,77.12,77.13,77.06,77.11,89911.0,70.1845,70.1936,70.1299,70.1754,89911.0
2020-08-28 14:30:00,77.11,77.14,77.06,77.12,70550.0,70.1754,70.2027,70.1299,70.1845,70550.0
2020-08-28 15:00:00,77.11,77.23,77.07,77.16,94059.0,70.1754,70.2846,70.139,70.2209,94059.0
2020-08-28 15:30:00,77.16,77.25,77.15,77.25,245014.0,70.2209,70.3028,70.2118,70.3028,245014.0
2020-08-31 09:30:00,76.1,76.1,75.43,75.58,541394.0,69.2562,69.2562,68.6464,68.783,541394.0
2020-08-31 10:00:00,75.58,75.61,75.4,75.5,196597.0,68.783,68.8103,68.6191,68.7101,196597.0
2020-08-31 10:30:00,75.5,75.66,75.49,75.59,171876.0,68.7101,68.8558,68.701,68.7921,171876.0
2020-08-31 11:00:00,75.59,75.65,75.24,75.32,299098.0,68.7921,68.8467,68.4735,68.5463,299098.0
2020-08-31 11:30:00,75.32,75.49,75.25,75.47,263843.0,68.5463,68.701,68.4826,68.6828,263843.0
2020-08-31 12:00:00,75.47,75.58,75.44,75.5,226097.0,68.6828,68.783,68.6555,68.7101,226097.0
2020-08-31 12:30:00,75.51,75.53,75.41,75.45,283467.0,68.7192,68.7374,68.6282,68.6646,283467.0
2020-08-31 13:00:00,75.45,75.45,75.39,75.42,173736.0,68.6646,68.6646,68.61,68.6373,173736.0
2020-08-31 13:30:00,75.43,75.55,75.41,75.53,204019.0,68.6464,68.7556,68.6282,68.7374,204019.0
2020-08-31 14:00:00,75.53,75.59,75.5,75.59,53827.0,68.7374,68.7921,68.7101,68.7921,53827.0
2020-08-31 14:30:00,75.58,75.72,75.57,75.7,111105.0,68.783,68.9104,68.7738,68.8922,111105.0
2020-08-31 15:00:00,75.7,75.88,75.63,75.75,123465.0,68.8922,69.056,68.8285,68.9377,123465.0
2020-08-31 15:30:00,75.76,75.97,75.69,75.69,434355.0,68.9468,69.1379,68.8831,68.8831,434355.0
2020-09-01 09:30:00,76.43,76.84,76.4,76.7,953567.0,69.5565,69.9296,69.5292,69.8022,953567.0
2020-09-01 10:00:00,76.7,77.07,76.66,77.05,397810.0,69.8022,70.139,69.7658,70.1208,397810.0
2020-09-01 10:30:00,77.05,77.05,76.75,76.77,271969.0,70.1208,70.1208,69.8477,69.8659,271969.0
2020-09-01 11:00:00,76.77,76.79,76.64,76.72,186441.0,69.8659,69.8841,69.7476,69.8204,186441.0
2020-09-01 11:30:00,76.72,76.77,76.68,76.73,162367.0,69.8204,69.8659,69.784,69.8295,162367.0
2020-09-01 12:00:00,76.75,76.93,76.72,76.92,77283.0,69.8477,70.0115,69.8204,70.0024,77283.0
2020-09-01 12:30:00,76.92,77.01,76.85,76.98,96733.0,70.0024,70.0843,69.9387,70.057,96733.0
2020-09-01 13:00:00,76.98,76.98,76.82,76.94,94546.0,70.057,70.057,69.9114,70.0206,94546.0
2020-09-01 13:30:00,76.94,77.02,76.92,76.95,109492.0,70.0206,70.0934,70.0024,70.0297,109492.0
2020-09-01 14:00:00,76.95,77.02,76.95,77.0,79347.0,70.0297,70.0934,70.0297,70.0752,79347.0
2020-09-01 14:30:00,77.01,77.05,76.91,77.03,56354.0,70.0843,70.1208,69.9933,70.1025,56354.0
2020-09-01 15:00:00,77.03,77.11,76.97,77.09,48742.0,70.1025,70.1754,70.0479,70.1572,48742.0
2020-09-01 15:30:00,77.1,77.42,77.06,77.39,187159.0,70.1663,70.4575,70.1299,70.4302,187159.0
2020-09-02 09:30:00,77.71,77.71,76.69,76.71,717967.0,70.7214,70.7214,69.7931,69.8113,717967.0
2020-09-02 10:00:00,76.71,76.98,76.59,76.93,455177.0,69.8113,70.057,69.7021,70.0115,455177.0
2020-09-02 10:30:00,76.94,77.02,76.73,76.9,205417.0,70.0206,70.0934,69.8295,69.9842,205417.0
2020-09-02 11:00:00,76.91,76.93,76.6,76.67,646973.0,69.9933,70.0115,69.7112,69.7749,646973.0
2020-09-02 11:30:00,76.66,76.76,76.39,76.53,680454.0,69.7658,69.8568,69.5201,69.6475,680454.0
2020-09-02 12:00:00,76.53,76.56,76.37,76.51,736019.0,69.6475,69.6748,69.5019,69.6293,736019.0
2020-09-02 12:30:00,76.51,76.66,76.43,76.64,282897.0,69.6293,69.7658,69.5565,69.7476,282897.0
2020-09-02 13:00:00,76.63,76.83,76.62,76.78,122436.0,69.7385,69.9205,69.7294,69.875,122436.0
2020-09-02 13:30:00,76.79,76.8,76.72,76.74,71849.0,69.8841,69.8932,69.8204,69.8386,71849.0
2020-09-02 14:00:00,76.74,76.86,76.66,76.83,75877.0,69.8386,69.9478,69.7658,69.9205,75877.0
2020-09-02 14:30:00,76.84,77.07,76.84,77.06,93987.0,69.9296,70.139,69.9296,70.1299,93987.0
2020-09-02 15:00:00,77.06,77.26,77.03,77.2,203233.0,70.1299,70.3119,70.1025,70.2573,203233.0
2020-09-02 15:30:00,77.2,77.29,77.11,77.18,322888.0,70.2573,70.3392,70.1754,70.2391,322888.0
2020-09-03 09:30:00,76.01,76.11,75.68,75.95,384712.0,69.1743,69.2653,68.874,69.1197,384712.0
2020-09-03 10:00:00,75.93,76.05,75.42,75.47,382089.0,69.1015,69.2107,68.6373,68.6828,382089.0
2020-09-03 10:30:00,75.5,75.57,74.87,75.2,532000.0,68.7101,68.7738,68.1368,68.4371,532000.0
2020-09-03 11:00:00,75.19,75.21,74.31,74.78,476718.0,68.428,68.4462,67.6272,68.0549,476718.0
2020-09-03 11:30:00,74.76,75.16,74.66,74.96,189144.0,68.0367,68.4007,67.9457,68.2187,189144.0
2020-09-03 12:00:00,74.96,75.11,74.84,74.89,185006.0,68.2187,68.3552,68.1095,68.155,185006.0
2020-09-03 12:30:00,74.86,74.9,74.67,74.71,146818.0,68.1277,68.1641,67.9548,67.9912,146818.0
2020-09-03 13:00:00,74.72,74.82,74.57,74.81,323342.0,68.0003,68.0913,67.8638,68.0822,323342.0
2020-09-03 13:30:00,74.81,74.81,74.55,74.76,157145.0,68.0822,68.0822,67.8456,68.0367,157145.0
2020-09-03 14:00:00,74.75,74.93,74.73,74.9,102447.0,68.0276,68.1914,68.0094,68.1641,102447.0
2020-09-03 14:30:00,74.89,75.01,74.68,74.69,147229.0,68.155,68.2642,67.9639,67.973,147229.0
2020-09-03 15:00:00,74.68,74.8,74.53,74.67,108310.0,67.9639,68.0731,67.8274,67.9548,108310.0
2020-09-03 15:30:00,74.64,75.07,74.64,74.97,460211.0,67.9275,68.3188,67.9275,68.2278,460211.0
2020-09-04 09:30:00,74.77,75.31,74.32,74.5,769077.0,68.0458,68.5372,67.6363,67.8001,769077.0
2020-09-04 10:00:00,74.51,74.72,73.88,73.9,736662.0,67.8092,68.0003,67.2358,67.254,736662.0
2020-09-04 10:30:00,73.91,74.08,73.01,73.63,534418.0,67.2631,67.4178,66.4441,67.0083,534418.0
2020-09-04 11:00:00,73.63,73.75,73.42,73.54,977247.0,67.0083,67.1175,66.8172,66.9264,977247.0
2020-09-04 11:30:00,73.54,74.17,73.52,74.13,425259.0,66.9264,67.4998,66.9082,67.4634,425259.0
2020-09-04 12:00:00,74.13,74.41,74.0,74.39,198323.0,67.4634,67.7182,67.345,67.7,198323.0
2020-09-04 12:30:00,74.39,74.52,74.21,74.38,276206.0,67.7,67.8183,67.5362,67.6909,276206.0
2020-09-04 13:00:00,74.38,74.38,74.07,74.23,191292.0,67.6909,67.6909,67.4087,67.5544,191292.0
2020-09-04 13:30:00,74.22,74.46,74.14,74.42,188944.0,67.5453,67.7637,67.4725,67.7273,188944.0
2020-09-04 14:00:00,74.42,74.68,74.38,74.66,124576.0,67.7273,67.9639,67.6909,67.9457,124576.0
2020-09-04 14:30:00,74.66,74.94,74.6,74.9,259901.0,67.9457,68.2005,67.8911,68.1641,259901.0
2020-09-04 15:00:00,74.91,75.16,74.83,75.1,210532.0,68.1732,68.4007,68.1004,68.3461,210532.0
2020-09-04 15:30:00,75.05,75.09,74.81,74.83,700579.0,68.3006,68.337,68.0822,68.1004,700579.0
2020-09-08 09:30:00,72.47,72.86,72.18,72.85,659545.0,65.9526,66.3076,65.6887,66.2985,659545.0
2020-09-08 10:00:00,72.87,73.25,72.68,73.19,415421.0,66.3167,66.6625,66.1438,66.6079,415421.0
2020-09-08 10:30:00,73.2,73.23,72.74,72.85,262315.0,66.617,66.6443,66.1984,66.2985,262315.0
2020-09-08 11:00:00,72.86,73.15,72.75,72.93,178848.0,66.3076,66.5715,66.2075,66.3713,178848.0
2020-09-08 11:30:00,72.92,72.96,72.72,72.94,162805.0,66.3622,66.3986,66.1802,66.3804,162805.0
2020-09-08 12:00:00,72.94,73.11,72.92,72.96,340829.0,66.3804,66.5351,66.3622,66.3986,340829.0
2020-09-08 12:30:00,72.97,73.07,72.96,73.03,193557.0,66.4077,66.4987,66.3986,66.4623,193557.0
2020-09-08 13:00:00,73.03,73.05,72.83,72.98,191686.0,66.4623,66.4805,66.2803,66.4168,191686.0
2020-09-08 13:30:00,72.97,73.21,72.94,73.13,215336.0,66.4077,66.6261,66.3804,66.5533,215336.0
2020-09-08 14:00:00,73.14,73.18,72.87,72.88,63102.0,66.5624,66.5988,66.3167,66.3258,63102.0
2020-09-08 14:30:00,72.87,72.93,72.63,72.85,168745.0,66.3167,66.3713,66.0982,66.2985,168745.0
2020-09-08 15:00:00,72.85,72.88,72.66,72.85,158543.0,66.2985,66.3258,66.1256,66.2985,158543.0
2020-09-08 15:30:00,72.85,72.91,72.56,72.59,393769.0,66.2985,66.3531,66.0345,66.0618,393769.0
2020-09-09 09:30:00,73.04,73.05,72.65,72.9,476043.0,66.4714,66.4805,66.1165,66.344,476043.0
2020-09-09 10:00:00,72.92,73.1,72.78,73.06,264298.0,66.3622,66.526,66.2348,66.4896,264298.0
2020-09-09 10:30:00,73.06,73.13,72.92,73.0,170818.0,66.4896,66.5533,66.3622,66.435,170818.0
2020-09-09 11:00:00,73.02,73.2,72.94,73.07,157694.0,66.4532,66.617,66.3804,66.4987,157694.0
2020-09-09 11:30:00,73.08,73.24,73.01,73.23,821732.0,66.5078,66.6534,66.4441,66.6443,821732.0
2020-09-09 12:00:00,73.25,73.36,73.22,73.3,86359.0,66.6625,66.7626,66.6352,66.708,86359.0
2020-09-09 12:30:00,73.31,73.33,73.24,73.26,198731.0,66.7171,66.7353,66.6534,66.6716,198731.0
2020-09-09 13:00:00,73.26,73.38,73.26,73.33,237423.0,66.6716,66.7808,66.6716,66.7353,237423.0
2020-09-09 13:30:00,73.34,73.35,73.2,73.23,164197.0,66.7444,66.7535,66.617,66.6443,164197.0
2020-09-09 14:00:00,73.23,73.3,73.19,73.25,110010.0,66.6443,66.708,66.6079,66.6625,110010.0
2020-09-09 14:30:00,73.27,73.4,73.27,73.37,67859.0,66.6807,66.799,66.6807,66.7717,67859.0
2020-09-09 15:00:00,73.37,73.49,73.37,73.45,180024.0,66.7717,66.8809,66.7717,66.8445,180024.0
2020-09-09 15:30:00,73.46,73.53,73.31,73.35,509527.0,66.8536,66.9173,66.7171,66.7535,509527.0
2020-09-10 09:30:00,73.13,73.23,72.98,73.13,174325.0,66.5533,66.6443,66.4168,66.5533,174325.0
2020-09-10 10:00:00,73.14,73.32,73.07,73.07,198784.0,66.5624,66.7262,66.4987,66.4987,198784.0
2020-09-10 10:30:00,73.08,73.2,72.65,72.68,234841.0,66.5078,66.617,66.1165,66.1438,234841.0
2020-09-10 11:00:00,72.67,72.91,72.57,72.89,106928.0,66.1347,66.3531,66.0436,66.3349,106928.0
2020-09-10 11:30:00,72.89,72.96,72.79,72.86,137749.0,66.3349,66.3986,66.2439,66.3076,137749.0
2020-09-10 12:00:00,72.86,72.9,72.7,72.74,69109.0,66.3076,66.344,66.162,66.1984,69109.0
2020-09-10 12:30:00,72.73,72.8,72.51,72.66,74564.0,66.1893,66.253,65.989,66.1256,74564.0
2020-09-10 13:00:00,72.66,72.75,72.57,72.59,187082.0,66.1256,66.2075,66.0436,66.0618,187082.0
2020-09-10 13:30:00,72.61,72.65,72.41,72.42,41196.0,66.08,66.1165,65.898,65.9071,41196.0
2020-09-10 14:00:00,72.41,72.48,71.98,71.99,177770.0,65.898,65.9617,65.5067,65.5158,177770.0
2020-09-10 14:30:00,71.99,72.32,71.98,72.3,398294.0,65.5158,65.8161,65.5067,65.7979,398294.0
2020-09-10 15:00:00,72.29,72.29,71.92,72.04,161043.0,65.7888,65.7888,65.4521,65.5613,161043.0
2020-09-10 15:30:00,72.03,72.12,71.83,71.88,422645.0,65.5522,65.6341,65.3702,65.4157,422645.0
2020-09-11 09:30:00,73.1,73.36,72.89,72.89,308803.0,66.526,66.7626,66.3349,66.3349,308803.0
2020-09-11 10:00:00,72.88,73.14,72.81,73.06,265521.0,66.3258,66.5624,66.2621,66.4896,265521.0
2020-09-11 10:30:00,73.06,73.12,72.89,73.03,216552.0,66.4896,66.5442,66.3349,66.4623,216552.0
2020-09-11 11:00:00,73.03,73.18,72.95,73.01,167770.0,66.4623,66.5988,66.3895,66.4441,167770.0
2020-09-11 11:30:00,72.98,72.99,72.81,72.81,116138.0,66.4168,66.4259,66.2621,66.2621,116138.0
2020-09-11 12:00:00,72.81,72.88,72.77,72.81,136635.0,66.2621,66.3258,66.2257,66.2621,136635.0
2020-09-11 12:30:00,72.81,72.81,72.56,72.56,207834.0,66.2621,66.2621,66.0345,66.0345,207834.0
2020-09-11 13:00:00,72.58,72.59,72.35,72.36,285011.0,66.0527,66.0618,65.8434,65.8525,285011.0
2020-09-11 13:30:00,72.37,72.53,72.29,72.41,229969.0,65.8616,66.0072,65.7888,65.898,229969.0
2020-09-11 14:00:00,72.42,72.65,72.37,72.56,225754.0,65.9071,66.1165,65.8616,66.0345,225754.0
2020-09-11 14:30:00,72.56,72.77,72.56,72.67,367118.0,66.0345,66.2257,66.0345,66.1347,367118.0
2020-09-11 15:00:00,72.67,72.86,72.5,72.84,226239.0,66.1347,66.3076,65.9799,66.2894,226239.0
2020-09-11 15:30:00,72.83,72.88,72.64,72.74,409965.0,66.2803,66.3258,66.1074,66.1984,409965.0
2020-09-14 09:30:00,73.72,73.77,73.46,73.74,265865.0,67.0902,67.1357,66.8536,67.1084,265865.0
2020-09-14 10:00:00,73.75,73.85,73.64,73.85,180519.0,67.1175,67.2085,67.0174,67.2085,180519.0
2020-09-14 10:30:00,73.85,73.86,73.62,73.8,168535.0,67.2085,67.2176,66.9992,67.163,168535.0
2020-09-14 11:00:00,73.8,73.82,73.69,73.79,161816.0,67.163,67.1812,67.0629,67.1539,161816.0
2020-09-14 11:30:00,73.81,73.82,73.72,73.72,92696.0,67.1721,67.1812,67.0902,67.0902,92696.0
2020-09-14 12:00:00,73.71,73.74,73.55,73.59,134794.0,67.0811,67.1084,66.9355,66.9719,134794.0
2020-09-14 12:30:00,73.6,73.65,73.55,73.6,150699.0,66.981,67.0265,66.9355,66.981,150699.0
2020-09-14 13:00:00,73.61,73.64,73.44,73.53,141485.0,66.9901,67.0174,66.8354,66.9173,141485.0
2020-09-14 13:30:00,73.53,73.63,73.43,73.62,103787.0,66.9173,67.0083,66.8263,66.9992,103787.0
2020-09-14 14:00:00,73.62,73.77,73.56,73.69,104990.0,66.9992,67.1357,66.9446,67.0629,104990.0
2020-09-14 14:30:00,73.69,73.75,73.62,73.73,137026.0,67.0629,67.1175,66.9992,67.0993,137026.0
2020-09-14 15:00:00,73.73,73.82,73.68,73.74,155230.0,67.0993,67.1812,67.0538,67.1084,155230.0
2020-09-14 15:30:00,73.75,73.91,73.72,73.79,307363.0,67.1175,67.2631,67.0902,67.1539,307363.0
2020-09-15 09:30:00,74.91,75.04,74.69,74.89,558731.0,68.1732,68.2915,67.973,68.155,558731.0
2020-09-15 10:00:00,74.89,74.96,74.69,74.79,376055.0,68.155,68.2187,67.973,68.064,376055.0
2020-09-15 10:30:00,74.79,74.89,74.66,74.85,194020.0,68.064,68.155,67.9457,68.1186,194020.0
2020-09-15 11:00:00,74.85,74.89,74.73,74.74,93091.0,68.1186,68.155,68.0094,68.0185,93091.0
2020-09-15 11:30:00,74.75,74.83,74.68,74.74,209679.0,68.0276,68.1004,67.9639,68.0185,209679.0
2020-09-15 12:00:00,74.75,74.82,74.74,74.81,118156.0,68.0276,68.0913,68.0185,68.0822,118156.0
2020-09-15 12:30:00,74.81,74.84,74.76,74.82,104008.0,68.0822,68.1095,68.0367,68.0913,104008.0
2020-09-15 13:00:00,74.81,74.85,74.77,74.83,143217.0,68.0822,68.1186,68.0458,68.1004,143217.0
2020-09-15 13:30:00,74.83,74.93,74.82,74.87,85578.0,68.1004,68.1914,68.0913,68.1368,85578.0
2020-09-15 14:00:00,74.86,74.89,74.74,74.86,100216.0,68.1277,68.155,68.0185,68.1277,100216.0
2020-09-15 14:30:00,74.86,74.94,74.78,74.94,87752.0,68.1277,68.2005,68.0549,68.2005,87752.0
2020-09-15 15:00:00,74.94,74.94,74.72,74.8,72229.0,68.2005,68.2005,68.0003,68.0731,72229.0
2020-09-15 15:30:00,74.79,74.83,74.59,74.77,201552.0,68.064,68.1004,67.882,68.0458,201552.0
2020-09-16 09:30:00,75.01,75.07,74.81,74.98,365509.0,68.2642,68.3188,68.0822,68.2369,365509.0
2020-09-16 10:00:00,74.98,75.15,74.9,74.99,411141.0,68.2369,68.3916,68.1641,68.246,411141.0
2020-09-16 10:30:00,74.99,75.0,74.72,74.83,213359.0,68.246,68.2551,68.0003,68.1004,213359.0
2020-09-16 11:00:00,74.84,75.06,74.82,75.03,147669.0,68.1095,68.3097,68.0913,68.2824,147669.0
2020-09-16 11:30:00,75.03,75.09,74.88,74.88,138039.0,68.2824,68.337,68.1459,68.1459,138039.0
2020-09-16 12:00:00,74.88,74.93,74.82,74.89,91684.0,68.1459,68.1914,68.0913,68.155,91684.0
2020-09-16 12:30:00,74.88,74.88,74.75,74.78,81953.0,68.1459,68.1459,68.0276,68.0549,81953.0
2020-09-16 13:00:00,74.78,74.83,74.71,74.72,97915.0,68.0549,68.1004,67.9912,68.0003,97915.0
2020-09-16 13:30:00,74.7,74.73,74.61,74.71,119760.0,67.9821,68.0094,67.9002,67.9912,119760.0
2020-09-16 14:00:00,74.7,74.97,74.66,74.95,123532.0,67.9821,68.2278,67.9457,68.2096,123532.0
2020-09-16 14:30:00,74.95,75.03,74.71,74.8,219090.0,68.2096,68.2824,67.9912,68.0731,219090.0
2020-09-16 15:00:00,74.78,74.91,74.59,74.62,188514.0,68.0549,68.1732,67.882,67.9093,188514.0
2020-09-16 15:30:00,74.62,74.72,74.5,74.55,505480.0,67.9093,68.0003,67.8001,67.8456,505480.0
2020-09-17 09:30:00,73.69,73.98,73.6,73.98,297208.0,67.0629,67.3268,66.981,67.3268,297208.0
2020-09-17 10:00:00,73.99,74.12,73.86,73.91,236898.0,67.3359,67.4543,67.2176,67.2631,236898.0
2020-09-17 10:30:00,73.9,74.14,73.83,74.03,599166.0,67.254,67.4725,67.1903,67.3723,599166.0
2020-09-17 11:00:00,74.04,74.19,74.03,74.09,156928.0,67.3814,67.518,67.3723,67.4269,156928.0
2020-09-17 11:30:00,74.1,74.13,73.85,73.86,239373.0,67.436,67.4634,67.2085,67.2176,239373.0
2020-09-17 12:00:00,73.86,73.95,73.77,73.92,134662.0,67.2176,67.2995,67.1357,67.2722,134662.0
2020-09-17 12:30:00,73.93,74.11,73.88,74.11,221091.0,67.2813,67.4452,67.2358,67.4452,221091.0
2020-09-17 13:00:00,74.11,74.14,74.03,74.09,81180.0,67.4452,67.4725,67.3723,67.4269,81180.0
2020-09-17 13:30:00,74.09,74.24,74.08,74.19,213730.0,67.4269,67.5635,67.4178,67.518,213730.0
2020-09-17 14:00:00,74.2,74.3,74.13,74.15,114715.0,67.5271,67.6181,67.4634,67.4816,114715.0
2020-09-17 14:30:00,74.14,74.22,74.1,74.17,145462.0,67.4725,67.5453,67.436,67.4998,145462.0
2020-09-17 15:00:00,74.18,74.22,74.04,74.11,168896.0,67.5089,67.5453,67.3814,67.4452,168896.0
2020-09-17 15:30:00,74.09,74.33,74.03,74.07,460397.0,67.4269,67.6454,67.3723,67.4087,460397.0
2020-09-18 09:30:00,74.5,74.5,74.07,74.17,271037.0,67.8001,67.8001,67.4087,67.4998,271037.0
2020-09-18 10:00:00,74.17,74.36,74.17,74.27,231323.0,67.4998,67.6727,67.4998,67.5908,231323.0
2020-09-18 10:30:00,74.28,74.29,74.07,74.11,143414.0,67.5999,67.609,67.4087,67.4452,143414.0
2020-09-18 11:00:00,74.11,74.23,74.04,74.2,240766.0,67.4452,67.5544,67.3814,67.5271,240766.0
2020-09-18 11:30:00,74.2,74.22,74.03,74.17,282469.0,67.5271,67.5453,67.3723,67.4998,282469.0
2020-09-18 12:00:00,74.17,74.27,74.14,74.17,272476.0,67.4998,67.5908,67.4725,67.4998,272476.0
2020-09-18 12:30:00,74.18,74.2,73.98,74.03,249221.0,67.5089,67.5271,67.3268,67.3723,249221.0
2020-09-18 13:00:00,74.03,74.09,73.8,73.8,170409.0,67.3723,67.4269,67.163,67.163,170409.0
2020-09-18 13:30:00,73.8,74.02,73.74,74.02,203219.0,67.163,67.3632,67.1084,67.3632,203219.0
2020-09-18 14:00:00,74.01,74.06,73.93,74.01,163716.0,67.3541,67.3996,67.2813,67.3541,163716.0
2020-09-18 14:30:00,74.0,74.09,74.0,74.09,109986.0,67.345,67.4269,67.345,67.4269,109986.0
2020-09-18 15:00:00,74.09,74.18,74.06,74.11,261959.0,67.4269,67.5089,67.3996,67.4452,261959.0
2020-09-18 15:30:00,74.12,74.15,73.99,74.02,594612.0,67.4543,67.4816,67.3359,67.3632,594612.0
2020-09-21 09:30:00,72.8,72.95,72.51,72.86,295335.0,66.253,66.3895,65.989,66.3076,295335.0
2020-09-21 10:00:00,72.85,72.92,72.48,72.5,344110.0,66.2985,66.3622,65.9617,65.9799,344110.0
2020-09-21 10:30:00,72.48,72.56,72.32,72.48,274592.0,65.9617,66.0345,65.8161,65.9617,274592.0
2020-09-21 11:00:00,72.49,72.71,72.47,72.66,566906.0,65.9708,66.1711,65.9526,66.1256,566906.0
2020-09-21 11:30:00,72.66,72.91,72.62,72.91,532348.0,66.1256,66.3531,66.0891,66.3531,532348.0
2020-09-21 12:00:00,72.91,73.04,72.89,73.01,305933.0,66.3531,66.4714,66.3349,66.4441,305933.0
2020-09-21 12:30:00,73.03,73.11,72.98,73.05,133952.0,66.4623,66.5351,66.4168,66.4805,133952.0
2020-09-21 13:00:00,73.05,73.2,72.98,73.19,110458.0,66.4805,66.617,66.4168,66.6079,110458.0
2020-09-21 13:30:00,73.19,73.28,73.16,73.2,232185.0,66.6079,66.6898,66.5806,66.617,232185.0
2020-09-21 14:00:00,73.2,73.26,73.13,73.24,172378.0,66.617,66.6716,66.5533,66.6534,172378.0
2020-09-21 14:30:00,73.24,73.25,73.09,73.2,206860.0,66.6534,66.6625,66.5169,66.617,206860.0
2020-09-21 15:00:00,73.19,73.42,73.19,73.39,118519.0,66.6079,66.8172,66.6079,66.7899,118519.0
2020-09-21 15:30:00,73.4,73.65,73.34,73.65,252277.0,66.799,67.0265,66.7444,67.0265,252277.0
2020-09-22 09:30:00,73.42,73.5,72.83,72.99,339088.0,66.8172,66.89,66.2803,66.4259,339088.0
2020-09-22 10:00:00,73.0,73.18,72.93,73.08,212497.0,66.435,66.5988,66.3713,66.5078,212497.0
2020-09-22 10:30:00,73.07,73.12,72.67,72.67,175750.0,66.4987,66.5442,66.1347,66.1347,175750.0
2020-09-22 11:00:00,72.67,72.82,72.58,72.75,114258.0,66.1347,66.2712,66.0527,66.2075,114258.0
2020-09-22 11:30:00,72.77,72.84,72.65,72.84,77598.0,66.2257,66.2894,66.1165,66.2894,77598.0
2020-09-22 12:00:00,72.85,72.96,72.83,72.95,79549.0,66.2985,66.3986,66.2803,66.3895,79549.0
2020-09-22 12:30:00,72.98,73.0,72.77,72.8,82027.0,66.4168,66.435,66.2257,66.253,82027.0
2020-09-22 13:00:00,72.81,72.98,72.79,72.97,81592.0,66.2621,66.4168,66.2439,66.4077,81592.0
2020-09-22 13:30:00,72.95,73.02,72.93,73.02,47610.0,66.3895,66.4532,66.3713,66.4532,47610.0
2020-09-22 14:00:00,73.02,73.12,73.01,73.06,58306.0,66.4532,66.5442,66.4441,66.4896,58306.0
2020-09-22 14:30:00,73.06,73.08,72.94,72.97,50639.0,66.4896,66.5078,66.3804,66.4077,50639.0
2020-09-22 15:00:00,72.95,73.13,72.92,73.13,55052.0,66.3895,66.5533,66.3622,66.5533,55052.0
2020-09-22 15:30:00,73.14,73.33,73.08,73.21,224208.0,66.5624,66.7353,66.5078,66.6261,224208.0
2020-09-23 09:30:00,73.32,73.41,73.12,73.23,293005.0,66.7262,66.8081,66.5442,66.6443,293005.0
2020-09-23 10:00:00,73.22,73.3,72.96,73.04,263107.0,66.6352,66.708,66.3986,66.4714,263107.0
2020-09-23 10:30:00,73.04,73.06,72.87,72.95,183530.0,66.4714,66.4896,66.3167,66.3895,183530.0
2020-09-23 11:00:00,72.95,73.09,72.85,72.88,137092.0,66.3895,66.5169,66.2985,66.3258,137092.0
2020-09-23 11:30:00,72.87,72.9,72.66,72.73,138406.0,66.3167,66.344,66.1256,66.1893,138406.0
2020-09-23 12:00:00,72.73,72.95,72.71,72.93,158691.0,66.1893,66.3895,66.1711,66.3713,158691.0
2020-09-23 12:30:00,72.92,73.0,72.87,73.0,82274.0,66.3622,66.435,66.3167,66.435,82274.0
2020-09-23 13:00:00,73.0,73.03,72.91,72.91,76396.0,66.435,66.4623,66.3531,66.3531,76396.0
2020-09-23 13:30:00,72.91,72.94,72.81,72.83,175169.0,66.3531,66.3804,66.2621,66.2803,175169.0
2020-09-23 14:00:00,72.83,72.83,72.57,72.66,537798.0,66.2803,66.2803,66.0436,66.1256,537798.0
2020-09-23 14:30:00,72.65,72.74,72.5,72.51,416661.0,66.1165,66.1984,65.9799,65.989,416661.0
2020-09-23 15:00:00,72.52,72.74,72.39,72.69,190027.0,65.9981,66.1984,65.8798,66.1529,190027.0
2020-09-23 15:30:00,72.68,72.71,72.44,72.47,591387.0,66.1438,66.1711,65.9253,65.9526,591387.0
2020-09-24 09:30:00,71.47,71.75,71.28,71.62,394224.0,65.0426,65.2974,64.8697,65.1791,394224.0
2020-09-24 10:00:00,71.62,71.93,71.59,71.63,360395.0,65.1791,65.4612,65.1518,65.1882,360395.0
2020-09-24 10:30:00,71.62,71.73,71.43,71.72,239379.0,65.1791,65.2792,65.0062,65.2701,239379.0
2020-09-24 11:00:00,71.73,71.89,71.55,71.84,215015.0,65.2792,65.4248,65.1154,65.3793,215015.0
2020-09-24 11:30:00,71.85,71.99,71.79,71.89,410441.0,65.3884,65.5158,65.3338,65.4248,410441.0
2020-09-24 12:00:00,71.9,72.0,71.81,71.86,266022.0,65.4339,65.5249,65.352,65.3975,266022.0
2020-09-24 12:30:00,71.87,71.97,71.74,71.96,331703.0,65.4066,65.4976,65.2883,65.4885,331703.0
2020-09-24 13:00:00,71.96,72.15,71.91,72.11,237599.0,65.4885,65.6614,65.443,65.625,237599.0
2020-09-24 13:30:00,72.11,72.25,72.07,72.1,170634.0,65.625,65.7524,65.5886,65.6159,170634.0
2020-09-24 14:00:00,72.1,72.14,71.93,71.98,180990.0,65.6159,65.6523,65.4612,65.5067,180990.0
2020-09-24 14:30:00,71.98,72.13,71.86,71.86,324938.0,65.5067,65.6432,65.3975,65.3975,324938.0
2020-09-24 15:00:00,71.87,72.04,71.74,71.77,199825.0,65.4066,65.5613,65.2883,65.3156,199825.0
2020-09-24 15:30:00,71.76,72.01,71.71,71.87,401988.0,65.3065,65.534,65.261,65.4066,401988.0
2020-09-25 09:30:00,71.11,71.11,70.62,70.81,791073.0,64.7149,64.7149,64.269,64.4419,791073.0
2020-09-25 10:00:00,70.81,70.86,70.48,70.86,658651.0,64.4419,64.4874,64.1416,64.4874,658651.0
2020-09-25 10:30:00,70.87,70.99,70.79,70.89,289151.0,64.4965,64.6057,64.4237,64.5147,289151.0
2020-09-25 11:00:00,70.91,71.05,70.8,71.0,163358.0,64.5329,64.6603,64.4328,64.6148,163358.0
2020-09-25 11:30:00,71.01,71.03,70.85,70.86,86828.0,64.6239,64.6421,64.4783,64.4874,86828.0
2020-09-25 12:00:00,70.86,71.02,70.84,70.96,108739.0,64.4874,64.633,64.4692,64.5784,108739.0
2020-09-25 12:30:00,70.96,71.0,70.87,71.0,61029.0,64.5784,64.6148,64.4965,64.6148,61029.0
2020-09-25 13:00:00,70.99,71.06,70.96,70.98,53890.0,64.6057,64.6694,64.5784,64.5966,53890.0
2020-09-25 13:30:00,70.97,71.09,70.94,71.06,55696.0,64.5875,64.6967,64.5602,64.6694,55696.0
2020-09-25 14:00:00,71.05,71.19,71.05,71.15,58818.0,64.6603,64.7878,64.6603,64.7513,58818.0
2020-09-25 14:30:00,71.15,71.25,71.09,71.24,86076.0,64.7513,64.8424,64.6967,64.8333,86076.0
2020-09-25 15:00:00,71.23,71.49,71.22,71.48,172186.0,64.8242,65.0608,64.8151,65.0517,172186.0
2020-09-25 15:30:00,71.48,71.63,71.46,71.58,305454.0,65.0517,65.1882,65.0335,65.1427,305454.0
2020-09-28 09:30:00,72.44,72.58,72.29,72.39,331633.0,65.9253,66.0527,65.7888,65.8798,331633.0
2020-09-28 10:00:00,72.39,72.48,72.26,72.36,166039.0,65.8798,65.9617,65.7615,65.8525,166039.0
2020-09-28 10:30:00,72.35,72.4,72.15,72.19,195918.0,65.8434,65.8889,65.6614,65.6978,195918.0
2020-09-28 11:00:00,72.19,72.27,72.16,72.23,79466.0,65.6978,65.7706,65.6705,65.7342,79466.0
2020-09-28 11:30:00,72.24,72.25,72.09,72.13,75129.0,65.7433,65.7524,65.6068,65.6432,75129.0
2020-09-28 12:00:00,72.12,72.15,72.05,72.09,73635.0,65.6341,65.6614,65.5704,65.6068,73635.0
2020-09-28 12:30:00,72.09,72.21,72.05,72.21,154454.0,65.6068,65.716,65.5704,65.716,154454.0
2020-09-28 13:00:00,72.23,72.29,72.2,72.28,71553.0,65.7342,65.7888,65.7069,65.7797,71553.0
2020-09-28 13:30:00,72.28,72.32,72.27,72.31,68397.0,65.7797,65.8161,65.7706,65.807,68397.0
2020-09-28 14:00:00,72.32,72.36,72.28,72.34,183106.0,65.8161,65.8525,65.7797,65.8343,183106.0
2020-09-28 14:30:00,72.35,72.45,72.35,72.44,53412.0,65.8434,65.9344,65.8434,65.9253,53412.0
2020-09-28 15:00:00,72.44,72.48,72.37,72.47,196304.0,65.9253,65.9617,65.8616,65.9526,196304.0
2020-09-28 15:30:00,72.48,72.5,72.35,72.5,348574.0,65.9617,65.9799,65.8434,65.9799,348574.0
2020-09-29 09:30:00,72.15,72.4,72.15,72.29,396631.0,65.6614,65.8889,65.6614,65.7888,396631.0
2020-09-29 10:00:00,72.3,72.49,72.29,72.4,265858.0,65.7979,65.9708,65.7888,65.8889,265858.0
2020-09-29 10:30:00,72.4,72.41,72.2,72.31,233833.0,65.8889,65.898,65.7069,65.807,233833.0
2020-09-29 11:00:00,72.31,72.43,72.28,72.39,191832.0,65.807,65.9162,65.7797,65.8798,191832.0
2020-09-29 11:30:00,72.39,72.4,72.24,72.34,170951.0,65.8798,65.8889,65.7433,65.8343,170951.0
2020-09-29 12:00:00,72.36,72.36,72.22,72.27,82963.0,65.8525,65.8525,65.7251,65.7706,82963.0
2020-09-29 12:30:00,72.27,72.43,72.26,72.41,123432.0,65.7706,65.9162,65.7615,65.898,123432.0
2020-09-29 13:00:00,72.41,72.42,72.29,72.38,87781.0,65.898,65.9071,65.7888,65.8707,87781.0
2020-09-29 13:30:00,72.38,72.56,72.38,72.55,111262.0,65.8707,66.0345,65.8707,66.0254,111262.0
2020-09-29 14:00:00,72.56,72.59,72.52,72.59,107432.0,66.0345,66.0618,65.9981,66.0618,107432.0
2020-09-29 14:30:00,72.58,72.6,72.52,72.53,127712.0,66.0527,66.0709,65.9981,66.0072,127712.0
2020-09-29 15:00:00,72.53,72.55,72.46,72.48,151146.0,66.0072,66.0254,65.9435,65.9617,151146.0
2020-09-29 15:30:00,72.48,72.5,72.38,72.4,178369.0,65.9617,65.9799,65.8707,65.8889,178369.0
2020-09-30 09:30:00,73.24,74.05,73.18,74.02,485083.0,66.6534,67.3905,66.5988,67.3632,485083.0
2020-09-30 10:00:00,74.02,74.2,73.91,74.1,291534.0,67.3632,67.5271,67.2631,67.436,291534.0
2020-09-30 10:30:00,74.11,74.23,74.08,74.09,372681.0,67.4452,67.5544,67.4178,67.4269,372681.0
2020-09-30 11:00:00,74.11,74.18,74.03,74.09,152008.0,67.4452,67.5089,67.3723,67.4269,152008.0
2020-09-30 11:30:00,74.09,74.18,74.01,74.16,137182.0,67.4269,67.5089,67.3541,67.4907,137182.0
2020-09-30 12:00:00,74.16,74.3,74.15,74.28,179934.0,67.4907,67.6181,67.4816,67.5999,179934.0
2020-09-30 12:30:00,74.28,74.29,74.02,74.07,118849.0,67.5999,67.609,67.3632,67.4087,118849.0
2020-09-30 13:00:00,74.1,74.1,73.97,74.08,109842.0,67.436,67.436,67.3177,67.4178,109842.0
2020-09-30 13:30:00,74.08,74.22,74.07,74.21,45721.0,67.4178,67.5453,67.4087,67.5362,45721.0
2020-09-30 14:00:00,74.22,74.27,73.99,74.18,229953.0,67.5453,67.5908,67.3359,67.5089,229953.0
2020-09-30 14:30:00,74.17,74.25,73.95,74.22,142811.0,67.4998,67.5726,67.2995,67.5453,142811.0
2020-09-30 15:00:00,74.2,74.25,73.87,74.09,277592.0,67.5271,67.5726,67.2267,67.4269,277592.0
2020-09-30 15:30:00,74.08,74.38,74.0,74.24,531997.0,67.4178,67.6909,67.345,67.5635,531997.0
2020-10-01 09:30:00,74.91,75.0,74.44,74.5,501910.0,68.1732,68.2551,67.7455,67.8001,501910.0
2020-10-01 10:00:00,74.48,74.6,74.38,74.51,252552.0,67.7819,67.8911,67.6909,67.8092,252552.0
2020-10-01 10:30:00,74.49,74.67,74.44,74.55,186904.0,67.791,67.9548,67.7455,67.8456,186904.0
2020-10-01 11:00:00,74.59,74.78,74.5,74.77,254231.0,67.882,68.0549,67.8001,68.0458,254231.0
2020-10-01 11:30:00,74.78,74.85,74.71,74.78,117488.0,68.0549,68.1186,67.9912,68.0549,117488.0
2020-10-01 12:00:00,74.78,74.78,74.59,74.65,130202.0,68.0549,68.0549,67.882,67.9366,130202.0
2020-10-01 12:30:00,74.65,74.73,74.63,74.72,112595.0,67.9366,68.0094,67.9184,68.0003,112595.0
2020-10-01 13:00:00,74.72,74.87,74.71,74.82,103426.0,68.0003,68.1368,67.9912,68.0913,103426.0
2020-10-01 13:30:00,74.82,74.9,74.75,74.81,118510.0,68.0913,68.1641,68.0276,68.0822,118510.0
2020-10-01 14:00:00,74.81,74.92,74.67,74.85,161882.0,68.0822,68.1823,67.9548,68.1186,161882.0
2020-10-01 14:30:00,74.86,74.98,74.85,74.95,190977.0,68.1277,68.2369,68.1186,68.2096,190977.0
2020-10-01 15:00:00,74.96,75.03,74.73,74.74,122748.0,68.2187,68.2824,68.0094,68.0185,122748.0
2020-10-01 15:30:00,74.75,74.92,74.65,74.89,303117.0,68.0276,68.1823,67.9366,68.155,303117.0
2020-10-02 09:30:00,73.59,74.57,73.55,74.53,533502.0,66.9719,67.8638,66.9355,67.8274,533502.0
2020-10-02 10:00:00,74.53,74.75,74.51,74.65,297501.0,67.8274,68.0276,67.8092,67.9366,297501.0
2020-10-02 10:30:00,74.64,74.66,74.5,74.56,129365.0,67.9275,67.9457,67.8001,67.8547,129365.0
2020-10-02 11:00:00,74.55,74.66,74.47,74.62,175522.0,67.8456,67.9457,67.7728,67.9093,175522.0
2020-10-02 11:30:00,74.61,74.62,74.21,74.22,172106.0,67.9002,67.9093,67.5362,67.5453,172106.0
2020-10-02 12:00:00,74.2,74.43,73.97,74.31,257013.0,67.5271,67.7364,67.3177,67.6272,257013.0
2020-10-02 12:30:00,74.31,74.35,74.08,74.17,148460.0,67.6272,67.6636,67.4178,67.4998,148460.0
2020-10-02 13:00:00,74.17,74.21,74.01,74.09,68173.0,67.4998,67.5362,67.3541,67.4269,68173.0
2020-10-02 13:30:00,74.08,74.1,73.89,74.04,136982.0,67.4178,67.436,67.2449,67.3814,136982.0
2020-10-02 14:00:00,74.03,74.23,74.03,74.17,60954.0,67.3723,67.5544,67.3723,67.4998,60954.0
2020-10-02 14:30:00,74.18,74.18,74.0,74.09,126219.0,67.5089,67.5089,67.345,67.4269,126219.0
2020-10-02 15:00:00,74.09,74.1,73.92,74.08,170643.0,67.4269,67.436,67.2722,67.4178,170643.0
2020-10-02 15:30:00,74.07,74.15,73.93,73.96,167883.0,67.4087,67.4816,67.2813,67.3086,167883.0
2020-10-05 09:30:00,74.17,74.21,74.0,74.09,245737.0,67.4998,67.5362,67.345,67.4269,245737.0
2020-10-05 10:00:00,74.09,74.18,74.02,74.03,183221.0,67.4269,67.5089,67.3632,67.3723,183221.0
2020-10-05 10:30:00,74.03,74.23,73.97,74.19,212062.0,67.3723,67.5544,67.3177,67.518,212062.0
2020-10-05 11:00:00,74.19,74.23,74.1,74.18,116421.0,67.518,67.5544,67.436,67.5089,116421.0
2020-10-05 11:30:00,74.18,74.21,74.05,74.11,81991.0,67.5089,67.5362,67.3905,67.4452,81991.0
2020-10-05 12:00:00,74.12,74.13,74.05,74.08,44561.0,67.4543,67.4634,67.3905,67.4178,44561.0
2020-10-05 12:30:00,74.08,74.11,74.03,74.06,46714.0,67.4178,67.4452,67.3723,67.3996,46714.0
2020-10-05 13:00:00,74.06,74.09,74.02,74.05,43712.0,67.3996,67.4269,67.3632,67.3905,43712.0
2020-10-05 13:30:00,74.05,74.05,73.93,73.97,88967.0,67.3905,67.3905,67.2813,67.3177,88967.0
2020-10-05 14:00:00,73.96,74.03,73.92,73.99,61696.0,67.3086,67.3723,67.2722,67.3359,61696.0
2020-10-05 14:30:00,73.99,74.09,73.97,74.09,44163.0,67.3359,67.4269,67.3177,67.4269,44163.0
2020-10-05 15:00:00,74.08,74.36,74.06,74.36,95050.0,67.4178,67.6727,67.3996,67.6727,95050.0
2020-10-05 15:30:00,74.36,74.41,74.31,74.4,195832.0,67.6727,67.7182,67.6272,67.7091,195832.0
2020-10-06 09:30:00,74.82,74.99,74.67,74.93,641115.0,68.0913,68.246,67.9548,68.1914,641115.0
2020-10-06 10:00:00,74.94,75.25,74.93,75.23,301590.0,68.2005,68.4826,68.1914,68.4644,301590.0
2020-10-06 10:30:00,75.23,75.42,75.13,75.32,309365.0,68.4644,68.6373,68.3734,68.5463,309365.0
2020-10-06 11:00:00,75.33,75.37,75.2,75.28,255261.0,68.5554,68.5918,68.4371,68.5099,255261.0
2020-10-06 11:30:00,75.27,75.4,75.17,75.22,278397.0,68.5008,68.6191,68.4098,68.4553,278397.0
2020-10-06 12:00:00,75.22,75.34,75.22,75.31,78216.0,68.4553,68.5645,68.4553,68.5372,78216.0
2020-10-06 12:30:00,75.31,75.42,75.28,75.4,89023.0,68.5372,68.6373,68.5099,68.6191,89023.0
2020-10-06 13:00:00,75.4,75.45,75.37,75.43,119366.0,68.6191,68.6646,68.5918,68.6464,119366.0
2020-10-06 13:30:00,75.42,75.49,75.42,75.49,51261.0,68.6373,68.701,68.6373,68.701,51261.0
2020-10-06 14:00:00,75.49,75.62,75.48,75.59,52940.0,68.701,68.8194,68.6919,68.7921,52940.0
2020-10-06 14:30:00,75.59,75.67,74.98,75.27,353383.0,68.7921,68.8649,68.2369,68.5008,353383.0
2020-10-06 15:00:00,75.28,75.28,74.87,75.27,205848.0,68.5099,68.5099,68.1368,68.5008,205848.0
2020-10-06 15:30:00,75.27,75.36,74.96,75.11,248076.0,68.5008,68.5827,68.2187,68.3552,248076.0
2020-10-07 09:30:00,75.8,75.98,75.68,75.89,325352.0,68.9832,69.147,68.874,69.0651,325352.0
2020-10-07 10:00:00,75.9,75.94,75.76,75.8,240412.0,69.0742,69.1106,68.9468,68.9832,240412.0
2020-10-07 10:30:00,75.8,75.93,75.72,75.89,624409.0,68.9832,69.1015,68.9104,69.0651,624409.0
2020-10-07 11:00:00,75.9,76.04,75.86,75.97,216920.0,69.0742,69.2016,69.0378,69.1379,216920.0
2020-10-07 11:30:00,75.97,76.04,75.97,76.03,66324.0,69.1379,69.2016,69.1379,69.1925,66324.0
2020-10-07 12:00:00,76.03,76.09,75.4,75.49,501266.0,69.1925,69.2471,68.6191,68.701,501266.0
2020-10-07 12:30:00,75.49,75.77,75.41,75.76,163022.0,68.701,68.9559,68.6282,68.9468,163022.0
2020-10-07 13:00:00,75.77,75.88,75.77,75.87,133769.0,68.9559,69.056,68.9559,69.0469,133769.0
2020-10-07 13:30:00,75.88,76.01,75.81,75.92,112527.0,69.056,69.1743,68.9923,69.0924,112527.0
2020-10-07 14:00:00,75.91,75.96,75.85,75.91,94799.0,69.0833,69.1288,69.0287,69.0833,94799.0
2020-10-07 14:30:00,75.91,75.95,75.83,75.93,56953.0,69.0833,69.1197,69.0105,69.1015,56953.0
2020-10-07 15:00:00,75.95,76.06,75.94,75.98,111971.0,69.1197,69.2198,69.1106,69.147,111971.0
2020-10-07 15:30:00,75.98,76.01,75.89,75.89,502087.0,69.147,69.1743,69.0651,69.0651,502087.0
2020-10-08 09:30:00,76.05,76.15,75.91,75.97,386877.0,69.2107,69.3017,69.0833,69.1379,386877.0
2020-10-08 10:00:00,75.97,76.07,75.85,76.0,451204.0,69.1379,69.2289,69.0287,69.1652,451204.0
2020-10-08 10:30:00,76.0,76.15,76.0,76.1,308644.0,69.1652,69.3017,69.1652,69.2562,308644.0
2020-10-08 11:00:00,76.11,76.2,76.05,76.08,236480.0,69.2653,69.3472,69.2107,69.238,236480.0
2020-10-08 11:30:00,76.07,76.25,76.0,76.22,228576.0,69.2289,69.3927,69.1652,69.3654,228576.0
2020-10-08 12:00:00,76.23,76.33,76.21,76.3,181107.0,69.3745,69.4655,69.3563,69.4382,181107.0
2020-10-08 12:30:00,76.3,76.4,76.29,76.39,246241.0,69.4382,69.5292,69.4291,69.5201,246241.0
2020-10-08 13:00:00,76.39,76.41,76.28,76.3,344572.0,69.5201,69.5383,69.42,69.4382,344572.0
2020-10-08 13:30:00,76.29,76.37,76.28,76.35,316851.0,69.4291,69.5019,69.42,69.4837,316851.0
2020-10-08 14:00:00,76.34,76.45,76.32,76.41,209405.0,69.4746,69.5747,69.4564,69.5383,209405.0
2020-10-08 14:30:00,76.41,76.45,76.33,76.35,265069.0,69.5383,69.5747,69.4655,69.4837,265069.0
2020-10-08 15:00:00,76.34,76.4,76.27,76.36,199375.0,69.4746,69.5292,69.4109,69.4928,199375.0
2020-10-08 15:30:00,76.35,76.37,76.26,76.32,438810.0,69.4837,69.5019,69.4018,69.4564,438810.0
2020-10-09 09:30:00,76.34,76.37,76.18,76.36,288871.0,69.4746,69.5019,69.329,69.4928,288871.0
2020-10-09 10:00:00,76.36,76.6,76.33,76.6,227936.0,69.4928,69.7112,69.4655,69.7112,227936.0
2020-10-09 10:30:00,76.6,76.84,76.57,76.79,167380.0,69.7112,69.9296,69.6839,69.8841,167380.0
2020-10-09 11:00:00,76.8,76.89,76.76,76.83,177005.0,69.8932,69.9751,69.8568,69.9205,177005.0
2020-10-09 11:30:00,76.83,76.85,76.73,76.83,256847.0,69.9205,69.9387,69.8295,69.9205,256847.0
2020-10-09 12:00:00,76.83,76.84,76.7,76.73,257374.0,69.9205,69.9296,69.8022,69.8295,257374.0
2020-10-09 12:30:00,76.73,76.85,76.72,76.85,207639.0,69.8295,69.9387,69.8204,69.9387,207639.0
2020-10-09 13:00:00,76.86,76.92,76.81,76.83,128931.0,69.9478,70.0024,69.9023,69.9205,128931.0
2020-10-09 13:30:00,76.83,76.86,76.77,76.81,117545.0,69.9205,69.9478,69.8659,69.9023,117545.0
2020-10-09 14:00:00,76.81,76.84,76.79,76.83,143334.0,69.9023,69.9296,69.8841,69.9205,143334.0
2020-10-09 14:30:00,76.83,76.83,76.74,76.79,236001.0,69.9205,69.9205,69.8386,69.8841,236001.0
2020-10-09 15:00:00,76.78,76.83,76.76,76.79,115231.0,69.875,69.9205,69.8568,69.8841,115231.0
2020-10-09 15:30:00,76.8,76.83,76.73,76.78,321345.0,69.8932,69.9205,69.8295,69.875,321345.0
2020-10-12 09:30:00,77.95,78.03,77.73,78.01,293121.0,70.9398,71.0126,70.7396,70.9944,293121.0
2020-10-12 10:00:00,78.01,78.05,77.92,78.04,209152.0,70.9944,71.0308,70.9125,71.0217,209152.0
2020-10-12 10:30:00,78.04,78.23,77.99,78.23,343937.0,71.0217,71.1946,70.9762,71.1946,343937.0
2020-10-12 11:00:00,78.25,78.4,78.22,78.31,291474.0,71.2128,71.3493,71.1855,71.2674,291474.0
2020-10-12 11:30:00,78.31,78.34,78.07,78.11,121091.0,71.2674,71.2947,71.049,71.0854,121091.0
2020-10-12 12:00:00,78.11,78.37,78.1,78.35,123744.0,71.0854,71.322,71.0763,71.3038,123744.0
2020-10-12 12:30:00,78.34,78.41,78.33,78.36,187160.0,71.2947,71.3584,71.2856,71.3129,187160.0
2020-10-12 13:00:00,78.36,78.42,78.28,78.39,129467.0,71.3129,71.3675,71.2401,71.3402,129467.0
2020-10-12 13:30:00,78.4,78.45,78.31,78.4,116725.0,71.3493,71.3948,71.2674,71.3493,116725.0
2020-10-12 14:00:00,78.4,78.51,78.38,78.51,183665.0,71.3493,71.4495,71.3311,71.4495,183665.0
2020-10-12 14:30:00,78.51,78.53,78.37,78.39,139830.0,71.4495,71.4677,71.322,71.3402,139830.0
2020-10-12 15:00:00,78.4,78.41,78.26,78.36,88548.0,71.3493,71.3584,71.2219,71.3129,88548.0
2020-10-12 15:30:00,78.37,78.37,78.25,78.33,194195.0,71.322,71.322,71.2128,71.2856,194195.0
2020-10-13 09:30:00,78.28,78.39,77.86,78.13,552400.0,71.2401,71.3402,70.8579,71.1036,552400.0
2020-10-13 10:00:00,78.13,78.26,77.91,78.17,261722.0,71.1036,71.2219,70.9034,71.14,261722.0
2020-10-13 10:30:00,78.17,78.23,78.07,78.22,157305.0,71.14,71.1946,71.049,71.1855,157305.0
2020-10-13 11:00:00,78.22,78.35,78.14,78.27,145121.0,71.1855,71.3038,71.1127,71.231,145121.0
2020-10-13 11:30:00,78.26,78.39,78.25,78.31,136318.0,71.2219,71.3402,71.2128,71.2674,136318.0
2020-10-13 12:00:00,78.3,78.38,78.25,78.33,92634.0,71.2583,71.3311,71.2128,71.2856,92634.0
2020-10-13 12:30:00,78.33,78.42,78.29,78.38,273566.0,71.2856,71.3675,71.2492,71.3311,273566.0
2020-10-13 13:00:00,78.39,78.39,78.16,78.24,956687.0,71.3402,71.3402,71.1309,71.2037,956687.0
2020-10-13 13:30:00,78.23,78.31,78.17,78.2,155713.0,71.1946,71.2674,71.14,71.1673,155713.0
2020-10-13 14:00:00,78.2,78.35,78.16,78.29,102660.0,71.1673,71.3038,71.1309,71.2492,102660.0
2020-10-13 14:30:00,78.29,78.36,78.2,78.33,120892.0,71.2492,71.3129,71.1673,71.2856,120892.0
2020-10-13 15:00:00,78.33,78.56,78.32,78.52,233739.0,71.2856,71.495,71.2765,71.4586,233739.0
2020-10-13 15:30:00,78.52,78.54,78.37,78.37,299671.0,71.4586,71.4768,71.322,71.322,299671.0
2020-10-14 09:30:00,78.4,78.47,78.19,78.38,766085.0,71.3493,71.413,71.1582,71.3311,766085.0
2020-10-14 10:00:00,78.37,78.4,78.2,78.2,296370.0,71.322,71.3493,71.1673,71.1673,296370.0
2020-10-14 10:30:00,78.21,78.39,78.08,78.36,209503.0,71.1764,71.3402,71.0581,71.3129,209503.0
2020-10-14 11:00:00,78.36,78.44,78.28,78.31,300365.0,71.3129,71.3857,71.2401,71.2674,300365.0
2020-10-14 11:30:00,78.31,78.33,78.02,78.04,1103180.0,71.2674,71.2856,71.0035,71.0217,1103180.0
2020-10-14 12:00:00,78.04,78.1,77.73,77.83,225020.0,71.0217,71.0763,70.7396,70.8306,225020.0
2020-10-14 12:30:00,77.84,78.02,77.83,77.95,188620.0,70.8397,71.0035,70.8306,70.9398,188620.0
2020-10-14 13:00:00,77.93,78.04,77.93,78.0,56498.0,70.9216,71.0217,70.9216,70.9853,56498.0
2020-10-14 13:30:00,78.0,78.08,77.92,78.06,53552.0,70.9853,71.0581,70.9125,71.0399,53552.0
2020-10-14 14:00:00,78.05,78.16,77.82,77.87,156208.0,71.0308,71.1309,70.8215,70.867,156208.0
2020-10-14 14:30:00,77.87,77.92,77.75,77.84,105935.0,70.867,70.9125,70.7578,70.8397,105935.0
2020-10-14 15:00:00,77.85,77.91,77.69,77.7,100579.0,70.8488,70.9034,70.7032,70.7123,100579.0
2020-10-14 15:30:00,77.7,77.8,77.49,77.53,337349.0,70.7123,70.8033,70.5212,70.5576,337349.0
2020-10-15 09:30:00,76.34,76.89,76.12,76.77,525835.0,69.4746,69.9751,69.2744,69.8659,525835.0
2020-10-15 10:00:00,76.76,76.77,76.48,76.49,465735.0,69.8568,69.8659,69.602,69.6111,465735.0
2020-10-15 10:30:00,76.51,76.65,76.35,76.63,291232.0,69.6293,69.7567,69.4837,69.7385,291232.0
2020-10-15 11:00:00,76.61,76.69,76.53,76.59,193434.0,69.7203,69.7931,69.6475,69.7021,193434.0
2020-10-15 11:30:00,76.59,76.76,76.58,76.6,254010.0,69.7021,69.8568,69.693,69.7112,254010.0
2020-10-15 12:00:00,76.59,76.75,76.57,76.72,658957.0,69.7021,69.8477,69.6839,69.8204,658957.0
2020-10-15 12:30:00,76.7,76.79,76.63,76.78,265034.0,69.8022,69.8841,69.7385,69.875,265034.0
2020-10-15 13:00:00,76.78,76.8,76.68,76.78,446751.0,69.875,69.8932,69.784,69.875,446751.0
2020-10-15 13:30:00,76.78,76.86,76.75,76.84,149654.0,69.875,69.9478,69.8477,69.9296,149654.0
2020-10-15 14:00:00,76.84,76.91,76.82,76.88,203003.0,69.9296,69.9933,69.9114,69.966,203003.0
2020-10-15 14:30:00,76.87,76.91,76.78,76.9,205230.0,69.9569,69.9933,69.875,69.9842,205230.0
2020-10-15 15:00:00,76.9,77.04,76.89,77.02,133586.0,69.9842,70.1117,69.9751,70.0934,133586.0
2020-10-15 15:30:00,77.02,77.05,76.9,76.95,250337.0,70.0934,70.1208,69.9842,70.0297,250337.0
2020-10-16 09:30:00,77.77,77.87,77.48,77.75,518410.0,70.776,70.867,70.5121,70.7578,518410.0
2020-10-16 10:00:00,77.76,77.99,77.72,77.99,173626.0,70.7669,70.9762,70.7305,70.9762,173626.0
2020-10-16 10:30:00,78.0,78.03,77.81,77.89,301258.0,70.9853,71.0126,70.8124,70.8852,301258.0
2020-10-16 11:00:00,77.89,77.93,77.69,77.72,323445.0,70.8852,70.9216,70.7032,70.7305,323445.0
2020-10-16 11:30:00,77.7,77.92,77.7,77.92,134956.0,70.7123,70.9125,70.7123,70.9125,134956.0
2020-10-16 12:00:00,77.92,77.93,77.79,77.92,73951.0,70.9125,70.9216,70.7942,70.9125,73951.0
2020-10-16 12:30:00,77.91,77.98,77.82,77.97,63809.0,70.9034,70.9671,70.8215,70.958,63809.0
2020-10-16 13:00:00,77.97,78.07,77.97,78.04,36778.0,70.958,71.049,70.958,71.0217,36778.0
2020-10-16 13:30:00,78.04,78.1,78.01,78.03,45995.0,71.0217,71.0763,70.9944,71.0126,45995.0
2020-10-16 14:00:00,78.04,78.08,77.99,78.06,91441.0,71.0217,71.0581,70.9762,71.0399,91441.0
2020-10-16 14:30:00,78.06,78.09,78.05,78.08,95083.0,71.0399,71.0672,71.0308,71.0581,95083.0
2020-10-16 15:00:00,78.09,78.09,77.88,77.93,158851.0,71.0672,71.0672,70.8761,70.9216,158851.0
2020-10-16 15:30:00,77.92,77.94,77.78,77.83,205509.0,70.9125,70.9307,70.7851,70.8306,205509.0
2020-10-19 09:30:00,77.92,78.33,77.89,78.11,345863.0,70.9125,71.2856,70.8852,71.0854,345863.0
2020-10-19 10:00:00,78.09,78.09,77.74,77.98,360634.0,71.0672,71.0672,70.7487,70.9671,360634.0
2020-10-19 10:30:00,77.98,77.99,77.64,77.81,307841.0,70.9671,70.9762,70.6577,70.8124,307841.0
2020-10-19 11:00:00,77.8,77.93,77.73,77.84,183688.0,70.8033,70.9216,70.7396,70.8397,183688.0
2020-10-19 11:30:00,77.85,77.97,77.8,77.89,238460.0,70.8488,70.958,70.8033,70.8852,238460.0
2020-10-19 12:00:00,77.9,77.97,77.76,77.78,200097.0,70.8943,70.958,70.7669,70.7851,200097.0
2020-10-19 12:30:00,77.78,77.83,77.77,77.77,167259.0,70.7851,70.8306,70.776,70.776,167259.0
2020-10-19 13:00:00,77.77,77.82,77.68,77.78,81585.0,70.776,70.8215,70.6941,70.7851,81585.0
2020-10-19 13:30:00,77.79,77.79,77.59,77.62,72808.0,70.7942,70.7942,70.6122,70.6395,72808.0
2020-10-19 14:00:00,77.63,77.65,77.58,77.63,79146.0,70.6486,70.6668,70.6031,70.6486,79146.0
2020-10-19 14:30:00,77.62,77.62,77.29,77.29,510311.0,70.6395,70.6395,70.3392,70.3392,510311.0
2020-10-19 15:00:00,77.29,77.38,77.17,77.25,187776.0,70.3392,70.4211,70.23,70.3028,187776.0
2020-10-19 15:30:00,77.25,77.36,77.19,77.36,209053.0,70.3028,70.4029,70.2482,70.4029,209053.0
2020-10-20 09:30:00,77.97,78.3,77.92,78.28,234290.0,70.958,71.2583,70.9125,71.2401,234290.0
2020-10-20 10:00:00,78.25,78.4,78.11,78.18,155114.0,71.2128,71.3493,71.0854,71.1491,155114.0
2020-10-20 10:30:00,78.19,78.29,78.06,78.13,199267.0,71.1582,71.2492,71.0399,71.1036,199267.0
2020-10-20 11:00:00,78.12,78.24,77.99,78.18,161902.0,71.0945,71.2037,70.9762,71.1491,161902.0
2020-10-20 11:30:00,78.18,78.31,78.12,78.31,128950.0,71.1491,71.2674,71.0945,71.2674,128950.0
2020-10-20 12:00:00,78.3,78.32,78.22,78.23,82965.0,71.2583,71.2765,71.1855,71.1946,82965.0
2020-10-20 12:30:00,78.23,78.45,78.19,78.38,193724.0,71.1946,71.3948,71.1582,71.3311,193724.0
2020-10-20 13:00:00,78.38,78.54,78.37,78.5,85113.0,71.3311,71.4768,71.322,71.4403,85113.0
2020-10-20 13:30:00,78.5,78.64,78.46,78.5,109862.0,71.4403,71.5678,71.4039,71.4403,109862.0
2020-10-20 14:00:00,78.51,78.57,78.47,78.52,71733.0,71.4495,71.5041,71.413,71.4586,71733.0
2020-10-20 14:30:00,78.51,78.55,78.31,78.32,114131.0,71.4495,71.4859,71.2674,71.2765,114131.0
2020-10-20 15:00:00,78.32,78.42,78.19,78.35,281070.0,71.2765,71.3675,71.1582,71.3038,281070.0
2020-10-20 15:30:00,78.34,78.44,78.26,78.27,315594.0,71.2947,71.3857,71.2219,71.231,315594.0
2020-10-21 09:30:00,78.61,79.06,78.48,79.03,860307.0,71.5405,71.95,71.4221,71.9227,860307.0
2020-10-21 10:00:00,79.04,79.04,78.88,78.96,308497.0,71.9318,71.9318,71.7862,71.859,308497.0
2020-10-21 10:30:00,78.97,78.99,78.73,78.76,281638.0,71.8681,71.8863,71.6497,71.677,281638.0
2020-10-21 11:00:00,78.75,78.77,78.4,78.59,375056.0,71.6679,71.6861,71.3493,71.5223,375056.0
2020-10-21 11:30:00,78.59,78.7,78.55,78.57,219367.0,71.5223,71.6224,71.4859,71.5041,219367.0
2020-10-21 12:00:00,78.58,78.8,78.54,78.62,252290.0,71.5132,71.7134,71.4768,71.5496,252290.0
2020-10-21 12:30:00,78.63,78.65,78.43,78.44,193378.0,71.5587,71.5769,71.3766,71.3857,193378.0
2020-10-21 13:00:00,78.44,78.55,78.43,78.55,200945.0,71.3857,71.4859,71.3766,71.4859,200945.0
2020-10-21 13:30:00,78.55,78.59,78.47,78.47,123455.0,71.4859,71.5223,71.413,71.413,123455.0
2020-10-21 14:00:00,78.48,78.57,78.43,78.54,44656.0,71.4221,71.5041,71.3766,71.4768,44656.0
2020-10-21 14:30:00,78.54,78.61,78.52,78.6,95765.0,71.4768,71.5405,71.4586,71.5314,95765.0
2020-10-21 15:00:00,78.61,78.71,78.52,78.68,573632.0,71.5405,71.6315,71.4586,71.6042,573632.0
2020-10-21 15:30:00,78.68,78.71,78.41,78.43,254286.0,71.6042,71.6315,71.3584,71.3766,254286.0
2020-10-22 09:30:00,78.67,78.79,78.5,78.5,512820.0,71.5951,71.7043,71.4403,71.4403,512820.0
2020-10-22 10:00:00,78.5,78.5,78.07,78.13,382760.0,71.4403,71.4403,71.049,71.1036,382760.0
2020-10-22 10:30:00,78.13,78.14,77.87,78.03,213772.0,71.1036,71.1127,70.867,71.0126,213772.0
2020-10-22 11:00:00,78.02,78.32,77.97,78.3,435537.0,71.0035,71.2765,70.958,71.2583,435537.0
2020-10-22 11:30:00,78.31,78.34,78.18,78.22,361524.0,71.2674,71.2947,71.1491,71.1855,361524.0
2020-10-22 12:00:00,78.23,78.29,78.14,78.17,123286.0,71.1946,71.2492,71.1127,71.14,123286.0
2020-10-22 12:30:00,78.17,78.26,78.07,78.25,109784.0,71.14,71.2219,71.049,71.2128,109784.0
2020-10-22 13:00:00,78.26,78.36,78.21,78.29,157932.0,71.2219,71.3129,71.1764,71.2492,157932.0
2020-10-22 13:30:00,78.3,78.35,78.23,78.34,119016.0,71.2583,71.3038,71.1946,71.2947,119016.0
2020-10-22 14:00:00,78.34,78.4,78.33,78.34,94469.0,71.2947,71.3493,71.2856,71.2947,94469.0
2020-10-22 14:30:00,78.34,78.4,78.3,78.36,124750.0,71.2947,71.3493,71.2583,71.3129,124750.0
2020-10-22 15:00:00,78.36,78.39,78.28,78.32,116155.0,71.3129,71.3402,71.2401,71.2765,116155.0
2020-10-22 15:30:00,78.33,78.4,78.17,78.23,297666.0,71.2856,71.3493,71.14,71.1946,297666.0
2020-10-23 09:30:00,78.16,78.16,77.66,77.71,475695.0,71.1309,71.1309,70.6759,70.7214,475695.0
2020-10-23 10:00:00,77.7,77.93,77.55,77.89,362486.0,70.7123,70.9216,70.5758,70.8852,362486.0
2020-10-23 10:30:00,77.87,77.99,77.85,77.96,284746.0,70.867,70.9762,70.8488,70.9489,284746.0
2020-10-23 11:00:00,77.97,77.99,77.76,77.82,208514.0,70.958,70.9762,70.7669,70.8215,208514.0
2020-10-23 11:30:00,77.82,78.01,77.79,78.01,281268.0,70.8215,70.9944,70.7942,70.9944,281268.0
2020-10-23 12:00:00,78.01,78.15,77.95,78.01,242404.0,70.9944,71.1218,70.9398,70.9944,242404.0
2020-10-23 12:30:00,78.0,78.12,77.98,78.08,116742.0,70.9853,71.0945,70.9671,71.0581,116742.0
2020-10-23 13:00:00,78.08,78.26,78.06,78.22,141577.0,71.0581,71.2219,71.0399,71.1855,141577.0
2020-10-23 13:30:00,78.22,78.27,78.19,78.23,41685.0,71.1855,71.231,71.1582,71.1946,41685.0
2020-10-23 14:00:00,78.23,78.36,78.23,78.36,45475.0,71.1946,71.3129,71.1946,71.3129,45475.0
2020-10-23 14:30:00,78.36,78.37,78.3,78.33,74685.0,71.3129,71.322,71.2583,71.2856,74685.0
2020-10-23 15:00:00,78.34,78.45,78.33,78.45,55572.0,71.2947,71.3948,71.2856,71.3948,55572.0
2020-10-23 15:30:00,78.45,78.54,78.41,78.53,194735.0,71.3948,71.4768,71.3584,71.4677,194735.0
2020-10-26 09:30:00,77.8,78.44,77.66,78.21,586445.0,70.8033,71.3857,70.6759,71.1764,586445.0
2020-10-26 10:00:00,78.21,78.4,78.06,78.14,464924.0,71.1764,71.3493,71.0399,71.1127,464924.0
2020-10-26 10:30:00,78.13,78.21,77.72,77.72,583936.0,71.1036,71.1764,70.7305,70.7305,583936.0
2020-10-26 11:00:00,77.71,77.8,77.45,77.61,591181.0,70.7214,70.8033,70.4848,70.6304,591181.0
2020-10-26 11:30:00,77.6,77.83,77.45,77.74,329923.0,70.6213,70.8306,70.4848,70.7487,329923.0
2020-10-26 12:00:00,77.75,77.96,77.69,77.89,402341.0,70.7578,70.9489,70.7032,70.8852,402341.0
2020-10-26 12:30:00,77.88,77.88,77.51,77.54,269723.0,70.8761,70.8761,70.5394,70.5667,269723.0
2020-10-26 13:00:00,77.53,77.56,77.22,77.22,233120.0,70.5576,70.5849,70.2755,70.2755,233120.0
2020-10-26 13:30:00,77.21,77.41,77.08,77.4,237226.0,70.2664,70.4484,70.1481,70.4393,237226.0
2020-10-26 14:00:00,77.41,77.5,77.37,77.48,209299.0,70.4484,70.5303,70.412,70.5121,209299.0
2020-10-26 14:30:00,77.48,77.53,77.33,77.48,171631.0,70.5121,70.5576,70.3756,70.5121,171631.0
2020-10-26 15:00:00,77.48,77.69,77.46,77.68,236734.0,70.5121,70.7032,70.4939,70.6941,236734.0
2020-10-26 15:30:00,77.69,77.85,77.6,77.84,435728.0,70.7032,70.8488,70.6213,70.8397,435728.0
2020-10-27 09:30:00,78.17,78.35,77.96,78.33,835309.0,71.14,71.3038,70.9489,71.2856,835309.0
2020-10-27 10:00:00,78.33,78.4,78.19,78.22,458183.0,71.2856,71.3493,71.1582,71.1855,458183.0
2020-10-27 10:30:00,78.22,78.67,78.2,78.63,576197.0,71.1855,71.5951,71.1673,71.5587,576197.0
2020-10-27 11:00:00,78.62,78.87,78.58,78.78,398080.0,71.5496,71.7771,71.5132,71.6952,398080.0
2020-10-27 11:30:00,78.79,79.12,78.71,79.11,291108.0,71.7043,72.0046,71.6315,71.9955,291108.0
2020-10-27 12:00:00,79.11,79.11,78.95,78.99,188964.0,71.9955,71.9955,71.8499,71.8863,188964.0
2020-10-27 12:30:00,78.98,79.04,78.92,79.04,220493.0,71.8772,71.9318,71.8226,71.9318,220493.0
2020-10-27 13:00:00,79.03,79.1,78.95,79.06,160868.0,71.9227,71.9864,71.8499,71.95,160868.0
2020-10-27 13:30:00,79.07,79.21,79.06,79.15,116762.0,71.9591,72.0865,71.95,72.0319,116762.0
2020-10-27 14:00:00,79.15,79.16,78.99,79.07,206345.0,72.0319,72.041,71.8863,71.9591,206345.0
2020-10-27 14:30:00,79.07,79.08,78.94,79.05,222775.0,71.9591,71.9682,71.8408,71.9409,222775.0
2020-10-27 15:00:00,79.05,79.08,78.89,79.03,206663.0,71.9409,71.9682,71.7953,71.9227,206663.0
2020-10-27 15:30:00,79.02,79.24,79.02,79.09,431023.0,71.9136,72.1138,71.9136,71.9773,431023.0
2020-10-28 09:30:00,78.27,78.34,77.69,77.87,631579.0,71.231,71.2947,70.7032,70.867,631579.0
2020-10-28 10:00:00,77.87,77.95,77.39,77.48,421421.0,70.867,70.9398,70.4302,70.5121,421421.0
2020-10-28 10:30:00,77.46,77.73,77.44,77.53,152591.0,70.4939,70.7396,70.4757,70.5576,152591.0
2020-10-28 11:00:00,77.54,77.78,77.49,77.58,169222.0,70.5667,70.7851,70.5212,70.6031,169222.0
2020-10-28 11:30:00,77.57,77.68,77.42,77.63,166464.0,70.594,70.6941,70.4575,70.6486,166464.0
2020-10-28 12:00:00,77.65,77.84,77.64,77.72,120013.0,70.6668,70.8397,70.6577,70.7305,120013.0
2020-10-28 12:30:00,77.71,77.74,77.45,77.46,148870.0,70.7214,70.7487,70.4848,70.4939,148870.0
2020-10-28 13:00:00,77.44,77.48,77.29,77.43,144868.0,70.4757,70.5121,70.3392,70.4666,144868.0
2020-10-28 13:30:00,77.42,77.65,77.41,77.65,200395.0,70.4575,70.6668,70.4484,70.6668,200395.0
2020-10-28 14:00:00,77.65,77.73,77.49,77.73,159325.0,70.6668,70.7396,70.5212,70.7396,159325.0
2020-10-28 14:30:00,77.74,77.84,77.58,77.81,143576.0,70.7487,70.8397,70.6031,70.8124,143576.0
2020-10-28 15:00:00,77.81,77.86,77.64,77.8,130002.0,70.8124,70.8579,70.6577,70.8033,130002.0
2020-10-28 15:30:00,77.81,77.88,77.46,77.55,552246.0,70.8124,70.8761,70.4939,70.5758,552246.0
2020-10-29 09:30:00,78.7,79.14,78.54,79.08,955350.0,71.6224,72.0228,71.4768,71.9682,955350.0
2020-10-29 10:00:00,79.07,79.23,79.0,79.2,606546.0,71.9591,72.1047,71.8954,72.0774,606546.0
2020-10-29 10:30:00,79.21,79.26,78.97,79.04,476297.0,72.0865,72.132,71.8681,71.9318,476297.0
2020-10-29 11:00:00,79.05,79.06,78.93,78.95,336175.0,71.9409,71.95,71.8317,71.8499,336175.0
2020-10-29 11:30:00,78.96,78.99,78.73,78.8,343284.0,71.859,71.8863,71.6497,71.7134,343284.0
2020-10-29 12:00:00,78.81,78.88,78.73,78.81,275044.0,71.7225,71.7862,71.6497,71.7225,275044.0
2020-10-29 12:30:00,78.79,78.86,78.76,78.8,146856.0,71.7043,71.768,71.677,71.7134,146856.0
2020-10-29 13:00:00,78.8,78.99,78.78,78.98,110643.0,71.7134,71.8863,71.6952,71.8772,110643.0
2020-10-29 13:30:00,78.98,79.2,78.97,79.19,121362.0,71.8772,72.0774,71.8681,72.0683,121362.0
2020-10-29 14:00:00,79.19,79.37,79.15,79.36,230090.0,72.0683,72.2321,72.0319,72.223,230090.0
2020-10-29 14:30:00,79.37,79.41,79.23,79.23,194944.0,72.2321,72.2685,72.1047,72.1047,194944.0
2020-10-29 15:00:00,79.23,79.36,79.17,79.31,270413.0,72.1047,72.223,72.0501,72.1775,270413.0
2020-10-29 15:30:00,79.31,79.33,79.08,79.1,492768.0,72.1775,72.1957,71.9682,71.9864,492768.0
2020-10-30 09:30:00,78.29,78.31,77.96,78.2,763265.0,71.2492,71.2674,70.9489,71.1673,763265.0
2020-10-30 10:00:00,78.19,78.4,77.89,77.92,322942.0,71.1582,71.3493,70.8852,70.9125,322942.0
2020-10-30 10:30:00,77.9,77.99,77.38,77.39,426831.0,70.8943,70.9762,70.4211,70.4302,426831.0
2020-10-30 11:00:00,77.38,77.67,77.38,77.43,379472.0,70.4211,70.685,70.4211,70.4666,379472.0
2020-10-30 11:30:00,77.42,77.51,77.31,77.45,154831.0,70.4575,70.5394,70.3574,70.4848,154831.0
2020-10-30 12:00:00,77.44,77.74,77.41,77.74,179311.0,70.4757,70.7487,70.4484,70.7487,179311.0
2020-10-30 12:30:00,77.75,77.76,77.51,77.55,138022.0,70.7578,70.7669,70.5394,70.5758,138022.0
2020-10-30 13:00:00,77.55,77.64,77.49,77.58,89176.0,70.5758,70.6577,70.5212,70.6031,89176.0
2020-10-30 13:30:00,77.57,77.6,77.45,77.57,313476.0,70.594,70.6213,70.4848,70.594,313476.0
2020-10-30 14:00:00,77.57,77.72,77.5,77.59,762600.0,70.594,70.7305,70.5303,70.6122,762600.0
2020-10-30 14:30:00,77.58,77.7,77.56,77.62,312124.0,70.6031,70.7123,70.5849,70.6395,312124.0
2020-10-30 15:00:00,77.62,77.72,77.57,77.59,189264.0,70.6395,70.7305,70.594,70.6122,189264.0
2020-10-30 15:30:00,77.6,77.74,77.51,77.73,1868432.0,70.6213,70.7487,70.5394,70.7396,1868432.0
2020-11-02 09:30:00,79.08,79.08,78.49,78.96,431978.0,71.9682,71.9682,71.4312,71.859,431978.0
2020-11-02 10:00:00,78.99,79.1,78.71,78.73,347858.0,71.8863,71.9864,71.6315,71.6497,347858.0
2020-11-02 10:30:00,78.72,78.74,78.5,78.7,231175.0,71.6406,71.6588,71.4403,71.6224,231175.0
2020-11-02 11:00:00,78.69,78.78,78.51,78.64,172956.0,71.6133,71.6952,71.4495,71.5678,172956.0
2020-11-02 11:30:00,78.64,78.67,78.49,78.59,326188.0,71.5678,71.5951,71.4312,71.5223,326188.0
2020-11-02 12:00:00,78.59,78.6,78.46,78.52,227164.0,71.5223,71.5314,71.4039,71.4586,227164.0
2020-11-02 12:30:00,78.54,78.54,78.37,78.44,192520.0,71.4768,71.4768,71.322,71.3857,192520.0
2020-11-02 13:00:00,78.43,78.45,78.29,78.38,161502.0,71.3766,71.3948,71.2492,71.3311,161502.0
2020-11-02 13:30:00,78.38,78.46,78.27,78.3,184509.0,71.3311,71.4039,71.231,71.2583,184509.0
2020-11-02 14:00:00,78.3,78.61,78.28,78.6,112619.0,71.2583,71.5405,71.2401,71.5314,112619.0
2020-11-02 14:30:00,78.6,78.8,78.57,78.73,336986.0,71.5314,71.7134,71.5041,71.6497,336986.0
2020-11-02 15:00:00,78.72,78.83,78.71,78.79,166648.0,71.6406,71.7407,71.6315,71.7043,166648.0
2020-11-02 15:30:00,78.81,78.99,78.71,78.99,494386.0,71.7225,71.8863,71.6315,71.8863,494386.0
2020-11-03 09:30:00,77.9,77.9,77.16,77.6,1100414.0,70.8943,70.8943,70.2209,70.6213,1100414.0
2020-11-03 10:00:00,77.61,78.15,77.6,78.03,570235.0,70.6304,71.1218,70.6213,71.0126,570235.0
2020-11-03 10:30:00,78.04,78.39,78.02,78.38,361184.0,71.0217,71.3402,71.0035,71.3311,361184.0
2020-11-03 11:00:00,78.37,78.4,78.15,78.18,287029.0,71.322,71.3493,71.1218,71.1491,287029.0
2020-11-03 11:30:00,78.18,78.3,78.08,78.16,187798.0,71.1491,71.2583,71.0581,71.1309,187798.0
2020-11-03 12:00:00,78.17,78.47,78.07,78.46,157193.0,71.14,71.413,71.049,71.4039,157193.0
2020-11-03 12:30:00,78.49,78.49,78.08,78.13,228017.0,71.4312,71.4312,71.0581,71.1036,228017.0
2020-11-03 13:00:00,78.14,78.16,77.92,77.93,141362.0,71.1127,71.1309,70.9125,70.9216,141362.0
2020-11-03 13:30:00,77.95,78.01,77.78,77.8,153802.0,70.9398,70.9944,70.7851,70.8033,153802.0
2020-11-03 14:00:00,77.78,77.93,77.75,77.86,186685.0,70.7851,70.9216,70.7578,70.8579,186685.0
2020-11-03 14:30:00,77.86,77.97,77.85,77.93,86319.0,70.8579,70.958,70.8488,70.9216,86319.0
2020-11-03 15:00:00,77.93,78.07,77.84,78.06,280370.0,70.9216,71.049,70.8397,71.0399,280370.0
2020-11-03 15:30:00,78.08,78.13,77.97,78.01,411129.0,71.0581,71.1036,70.958,70.9944,411129.0
2020-11-04 09:30:00,79.87,80.25,79.59,80.23,908246.0,72.6871,73.033,72.4323,73.0148,908246.0
2020-11-04 10:00:00,80.21,80.76,80.14,80.7,426120.0,72.9966,73.4971,72.9329,73.4425,426120.0
2020-11-04 10:30:00,80.72,81.15,80.64,81.13,653590.0,73.4607,73.852,73.3879,73.8338,653590.0
2020-11-04 11:00:00,81.13,81.23,80.87,81.15,582770.0,73.8338,73.9248,73.5972,73.852,582770.0
2020-11-04 11:30:00,81.17,81.61,81.15,81.5,603823.0,73.8702,74.2707,73.852,74.1706,603823.0
2020-11-04 12:00:00,81.5,81.73,81.43,81.62,589675.0,74.1706,74.3799,74.1068,74.2798,589675.0
2020-11-04 12:30:00,81.64,81.75,81.55,81.58,175354.0,74.298,74.3981,74.2161,74.2434,175354.0
2020-11-04 13:00:00,81.58,81.59,81.31,81.48,216544.0,74.2434,74.2525,73.9976,74.1524,216544.0
2020-11-04 13:30:00,81.49,81.64,81.26,81.34,609125.0,74.1615,74.298,73.9521,74.0249,609125.0
2020-11-04 14:00:00,81.34,81.36,81.17,81.29,313870.0,74.0249,74.0431,73.8702,73.9794,313870.0
2020-11-04 14:30:00,81.3,81.53,81.19,81.48,259921.0,73.9885,74.1979,73.8884,74.1524,259921.0
2020-11-04 15:00:00,81.48,81.52,81.31,81.32,301410.0,74.1524,74.1888,73.9976,74.0067,301410.0
2020-11-04 15:30:00,81.32,81.5,81.19,81.44,928945.0,74.0067,74.1706,73.8884,74.1159,928945.0
2020-11-05 09:30:00,82.94,82.94,81.91,81.96,926291.0,75.4811,75.4811,74.5437,74.5892,926291.0
2020-11-05 10:00:00,81.95,82.01,81.42,81.5,427150.0,74.5801,74.6347,74.0977,74.1706,427150.0
2020-11-05 10:30:00,81.52,81.8,81.38,81.8,336270.0,74.1888,74.4436,74.0613,74.4436,336270.0
2020-11-05 11:00:00,81.82,81.97,81.65,81.97,239323.0,74.4618,74.5983,74.3071,74.5983,239323.0
2020-11-05 11:30:00,81.98,81.99,81.72,81.88,140855.0,74.6074,74.6165,74.3708,74.5164,140855.0
2020-11-05 12:00:00,81.89,81.89,81.54,81.73,405314.0,74.5255,74.5255,74.207,74.3799,405314.0
2020-11-05 12:30:00,81.72,82.05,81.68,82.0,205693.0,74.3708,74.6711,74.3344,74.6256,205693.0
2020-11-05 13:00:00,82.0,82.15,81.96,82.0,188172.0,74.6256,74.7621,74.5892,74.6256,188172.0
2020-11-05 13:30:00,82.01,82.24,81.93,82.18,163493.0,74.6347,74.844,74.5619,74.7894,163493.0
2020-11-05 14:00:00,82.17,82.57,82.17,82.53,122010.0,74.7803,75.1443,74.7803,75.1079,122010.0
2020-11-05 14:30:00,82.53,82.7,82.45,82.67,251973.0,75.1079,75.2626,75.0351,75.2353,251973.0
2020-11-05 15:00:00,82.66,82.67,82.5,82.56,137349.0,75.2262,75.2353,75.0806,75.1352,137349.0
2020-11-05 15:30:00,82.55,82.56,82.32,82.4,396541.0,75.1261,75.1352,74.9168,74.9896,396541.0
2020-11-06 09:30:00,82.12,82.19,81.71,82.01,584106.0,74.7348,74.7985,74.3617,74.6347,584106.0
2020-11-06 10:00:00,82.02,82.4,82.02,82.39,361434.0,74.6438,74.9896,74.6438,74.9805,361434.0
2020-11-06 10:30:00,82.37,82.45,82.16,82.21,548759.0,74.9623,75.0351,74.7712,74.8167,548759.0
2020-11-06 11:00:00,82.22,82.37,82.15,82.29,658850.0,74.8258,74.9623,74.7621,74.8895,658850.0
2020-11-06 11:30:00,82.29,82.46,82.24,82.3,451774.0,74.8895,75.0442,74.844,74.8986,451774.0
2020-11-06 12:00:00,82.3,82.52,82.28,82.48,278044.0,74.8986,75.0988,74.8804,75.0624,278044.0
2020-11-06 12:30:00,82.49,82.62,82.49,82.61,128344.0,75.0715,75.1898,75.0715,75.1807,128344.0
2020-11-06 13:00:00,82.61,82.69,82.56,82.63,103608.0,75.1807,75.2535,75.1352,75.1989,103608.0
2020-11-06 13:30:00,82.62,82.76,82.62,82.72,111000.0,75.1898,75.3172,75.1898,75.2808,111000.0
2020-11-06 14:00:00,82.72,82.89,82.72,82.83,65282.0,75.2808,75.4355,75.2808,75.3809,65282.0
2020-11-06 14:30:00,82.82,83.0,82.82,82.97,133952.0,75.3718,75.5357,75.3718,75.5084,133952.0
2020-11-06 15:00:00,82.97,83.04,82.91,83.02,143605.0,75.5084,75.5721,75.4538,75.5539,143605.0
2020-11-06 15:30:00,83.01,83.09,82.77,82.82,586853.0,75.5448,75.6176,75.3263,75.3718,586853.0
2020-11-09 09:30:00,84.67,84.72,82.82,82.86,1600728.0,77.0555,77.101,75.3718,75.4082,1600728.0
2020-11-09 10:00:00,82.86,83.5,82.86,83.45,892423.0,75.4082,75.9907,75.4082,75.9452,892423.0
2020-11-09 10:30:00,83.45,83.56,83.0,83.15,510637.0,75.9452,76.0453,75.5357,75.6722,510637.0
2020-11-09 11:00:00,83.15,83.22,82.84,83.13,685714.0,75.6722,75.7359,75.39,75.654,685714.0
2020-11-09 11:30:00,83.12,83.13,82.61,82.62,367456.0,75.6449,75.654,75.1807,75.1898,367456.0
2020-11-09 12:00:00,82.63,82.7,82.43,82.56,290956.0,75.1989,75.2626,75.0169,75.1352,290956.0
2020-11-09 12:30:00,82.56,82.59,82.42,82.56,388641.0,75.1352,75.1625,75.0078,75.1352,388641.0
2020-11-09 13:00:00,82.56,82.59,82.41,82.45,221462.0,75.1352,75.1625,74.9987,75.0351,221462.0
2020-11-09 13:30:00,82.45,82.47,82.31,82.41,311279.0,75.0351,75.0533,74.9077,74.9987,311279.0
2020-11-09 14:00:00,82.41,82.41,82.04,82.06,453140.0,74.9987,74.9987,74.662,74.6802,453140.0
2020-11-09 14:30:00,82.06,82.29,81.94,82.2,386580.0,74.6802,74.8895,74.571,74.8076,386580.0
2020-11-09 15:00:00,82.19,82.36,82.15,82.16,512216.0,74.7985,74.9532,74.7621,74.7712,512216.0
2020-11-09 15:30:00,82.16,82.3,81.95,82.04,889595.0,74.7712,74.8986,74.5801,74.662,889595.0
2020-11-10 09:30:00,80.7,80.87,79.21,79.58,1246925.0,73.4425,73.5972,72.0865,72.4232,1246925.0
2020-11-10 10:00:00,79.58,79.79,79.25,79.25,607667.0,72.4232,72.6143,72.1229,72.1229,607667.0
2020-11-10 10:30:00,79.24,79.3,78.94,79.23,376667.0,72.1138,72.1684,71.8408,72.1047,376667.0
2020-11-10 11:00:00,79.23,79.44,79.14,79.38,472073.0,72.1047,72.2958,72.0228,72.2412,472073.0
2020-11-10 11:30:00,79.38,79.66,79.34,79.45,512123.0,72.2412,72.496,72.2048,72.3049,512123.0
2020-11-10 12:00:00,79.45,79.95,79.44,79.82,328550.0,72.3049,72.7599,72.2958,72.6416,328550.0
2020-11-10 12:30:00,79.82,80.02,79.77,79.9,270029.0,72.6416,72.8237,72.5961,72.7144,270029.0
2020-11-10 13:00:00,79.9,80.08,79.65,79.76,172217.0,72.7144,72.8783,72.4869,72.587,172217.0
2020-11-10 13:30:00,79.75,79.89,79.63,79.76,122809.0,72.5779,72.7053,72.4687,72.587,122809.0
2020-11-10 14:00:00,79.76,79.8,79.4,79.5,210426.0,72.587,72.6234,72.2594,72.3504,210426.0
2020-11-10 14:30:00,79.52,79.8,79.52,79.7,117908.0,72.3686,72.6234,72.3686,72.5324,117908.0
2020-11-10 15:00:00,79.69,79.74,79.49,79.58,119572.0,72.5233,72.5688,72.3413,72.4232,119572.0
2020-11-10 15:30:00,79.57,79.59,79.23,79.31,835626.0,72.4141,72.4323,72.1047,72.1775,835626.0
2020-11-11 09:30:00,78.46,79.13,78.26,78.89,1061272.0,71.4039,72.0137,71.2219,71.7953,1061272.0
2020-11-11 10:00:00,78.9,79.7,78.9,79.54,915296.0,71.8044,72.5324,71.8044,72.3868,915296.0
2020-11-11 10:30:00,79.56,79.67,79.2,79.39,746778.0,72.405,72.5051,72.0774,72.2503,746778.0
2020-11-11 11:00:00,79.37,79.58,79.22,79.51,673786.0,72.2321,72.4232,72.0956,72.3595,673786.0
2020-11-11 11:30:00,79.5,79.59,79.31,79.59,534008.0,72.3504,72.4323,72.1775,72.4323,534008.0
2020-11-11 12:00:00,79.58,79.72,79.55,79.64,372989.0,72.4232,72.5506,72.3959,72.4778,372989.0
2020-11-11 12:30:00,79.64,79.79,79.64,79.71,137952.0,72.4778,72.6143,72.4778,72.5415,137952.0
2020-11-11 13:00:00,79.7,79.73,79.59,79.65,207295.0,72.5324,72.5597,72.4323,72.4869,207295.0
2020-11-11 13:30:00,79.65,79.76,79.56,79.6,164303.0,72.4869,72.587,72.405,72.4414,164303.0
2020-11-11 14:00:00,79.61,79.88,79.6,79.71,127743.0,72.4505,72.6962,72.4414,72.5415,127743.0
2020-11-11 14:30:00,79.7,79.76,79.39,79.47,216896.0,72.5324,72.587,72.2503,72.3231,216896.0
2020-11-11 15:00:00,79.48,79.65,79.46,79.54,160312.0,72.3322,72.4869,72.314,72.3868,160312.0
2020-11-11 15:30:00,79.54,79.75,79.53,79.7,256250.0,72.3868,72.5779,72.3777,72.5324,256250.0
2020-11-12 09:30:00,80.69,80.79,80.49,80.66,827358.0,73.4334,73.5244,73.2514,73.4061,827358.0
2020-11-12 10:00:00,80.66,81.01,80.6,80.98,307529.0,73.4061,73.7246,73.3515,73.6973,307529.0
2020-11-12 10:30:00,80.96,81.12,80.88,80.9,299966.0,73.6791,73.8247,73.6063,73.6245,299966.0
2020-11-12 11:00:00,80.89,80.97,80.73,80.88,259808.0,73.6154,73.6882,73.4698,73.6063,259808.0
2020-11-12 11:30:00,80.86,80.91,80.58,80.7,221403.0,73.5881,73.6336,73.3333,73.4425,221403.0
2020-11-12 12:00:00,80.69,80.8,80.63,80.65,159995.0,73.4334,73.5335,73.3788,73.397,159995.0
2020-11-12 12:30:00,80.65,80.83,80.37,80.52,408874.0,73.397,73.5608,73.1422,73.2787,408874.0
2020-11-12 13:00:00,80.51,80.52,80.17,80.18,192750.0,73.2696,73.2787,72.9602,72.9693,192750.0
2020-11-12 13:30:00,80.18,80.43,80.14,80.35,290149.0,72.9693,73.1968,72.9329,73.124,290149.0
2020-11-12 14:00:00,80.36,80.48,79.87,79.87,301458.0,73.1331,73.2423,72.6871,72.6871,301458.0
2020-11-12 14:30:00,79.86,80.04,79.84,79.85,151301.0,72.678,72.8419,72.6598,72.6689,151301.0
2020-11-12 15:00:00,79.84,79.97,79.68,79.68,139974.0,72.6598,72.7781,72.5142,72.5142,139974.0
2020-11-12 15:30:00,79.69,79.81,79.54,79.72,306217.0,72.5233,72.6325,72.3868,72.5506,306217.0
2020-11-13 09:30:00,80.7,81.04,80.62,80.84,1071223.0,73.4425,73.7519,73.3697,73.5699,1071223.0
2020-11-13 10:00:00,80.84,80.86,80.23,80.24,588109.0,73.5699,73.5881,73.0148,73.0239,588109.0
2020-11-13 10:30:00,80.24,80.3,79.83,79.93,267278.0,73.0239,73.0785,72.6507,72.7417,267278.0
2020-11-13 11:00:00,79.95,80.34,79.93,80.16,278071.0,72.7599,73.1149,72.7417,72.9511,278071.0
2020-11-13 11:30:00,80.16,80.29,80.07,80.21,177743.0,72.9511,73.0694,72.8692,72.9966,177743.0
2020-11-13 12:00:00,80.22,80.24,80.07,80.12,135215.0,73.0057,73.0239,72.8692,72.9147,135215.0
2020-11-13 12:30:00,80.11,80.37,80.1,80.37,75094.0,72.9056,73.1422,72.8965,73.1422,75094.0
2020-11-13 13:00:00,80.37,80.39,80.26,80.32,188869.0,73.1422,73.1604,73.0421,73.0967,188869.0
2020-11-13 13:30:00,80.32,80.5,80.21,80.5,180396.0,73.0967,73.2605,72.9966,73.2605,180396.0
2020-11-13 14:00:00,80.5,80.53,80.29,80.29,160136.0,73.2605,73.2878,73.0694,73.0694,160136.0
2020-11-13 14:30:00,80.3,80.37,80.22,80.34,131207.0,73.0785,73.1422,73.0057,73.1149,131207.0
2020-11-13 15:00:00,80.34,80.4,80.21,80.37,89372.0,73.1149,73.1695,72.9966,73.1422,89372.0
2020-11-13 15:30:00,80.37,80.45,80.32,80.45,333207.0,73.1422,73.215,73.0967,73.215,333207.0
2020-11-16 09:30:00,80.69,81.03,80.35,80.66,681197.0,73.4334,73.7428,73.124,73.4061,681197.0
2020-11-16 10:00:00,80.69,80.99,80.58,80.9,420482.0,73.4334,73.7064,73.3333,73.6245,420482.0
2020-11-16 10:30:00,80.91,80.98,80.73,80.98,227699.0,73.6336,73.6973,73.4698,73.6973,227699.0
2020-11-16 11:00:00,80.98,81.02,80.68,80.7,313817.0,73.6973,73.7337,73.4243,73.4425,313817.0
2020-11-16 11:30:00,80.7,80.71,80.58,80.66,308868.0,73.4425,73.4516,73.3333,73.4061,308868.0
2020-11-16 12:00:00,80.66,80.73,80.62,80.67,735496.0,73.4061,73.4698,73.3697,73.4152,735496.0
2020-11-16 12:30:00,80.67,80.67,80.45,80.51,137775.0,73.4152,73.4152,73.215,73.2696,137775.0
2020-11-16 13:00:00,80.51,80.62,80.46,80.48,202713.0,73.2696,73.3697,73.2241,73.2423,202713.0
2020-11-16 13:30:00,80.47,80.52,80.42,80.47,124587.0,73.2332,73.2787,73.1877,73.2332,124587.0
2020-11-16 14:00:00,80.48,80.64,80.4,80.62,181481.0,73.2423,73.3879,73.1695,73.3697,181481.0
2020-11-16 14:30:00,80.63,80.66,80.55,80.6,137908.0,73.3788,73.4061,73.306,73.3515,137908.0
2020-11-16 15:00:00,80.6,80.6,80.46,80.52,139387.0,73.3515,73.3515,73.2241,73.2787,139387.0
2020-11-16 15:30:00,80.52,80.71,80.51,80.68,422561.0,73.2787,73.4516,73.2696,73.4243,422561.0
2020-11-17 09:30:00,80.2,80.31,79.91,80.06,480686.0,72.9875,73.0876,72.7235,72.8601,480686.0
2020-11-17 10:00:00,80.05,80.29,80.02,80.15,249373.0,72.851,73.0694,72.8237,72.942,249373.0
2020-11-17 10:30:00,80.15,80.42,80.13,80.31,163797.0,72.942,73.1877,72.9238,73.0876,163797.0
2020-11-17 11:00:00,80.3,80.33,80.1,80.12,216659.0,73.0785,73.1058,72.8965,72.9147,216659.0
2020-11-17 11:30:00,80.12,80.25,80.09,80.24,107874.0,72.9147,73.033,72.8874,73.0239,107874.0
2020-11-17 12:00:00,80.27,80.37,80.24,80.33,156748.0,73.0512,73.1422,73.0239,73.1058,156748.0
2020-11-17 12:30:00,80.33,80.36,80.29,80.32,40917.0,73.1058,73.1331,73.0694,73.0967,40917.0
2020-11-17 13:00:00,80.32,80.47,80.32,80.46,137586.0,73.0967,73.2332,73.0967,73.2241,137586.0
2020-11-17 13:30:00,80.47,80.47,80.36,80.42,188686.0,73.2332,73.2332,73.1331,73.1877,188686.0
2020-11-17 14:00:00,80.42,80.58,80.42,80.49,57609.0,73.1877,73.3333,73.1877,73.2514,57609.0
2020-11-17 14:30:00,80.49,80.57,80.48,80.52,53673.0,73.2514,73.3242,73.2423,73.2787,53673.0
2020-11-17 15:00:00,80.52,80.53,80.27,80.42,141353.0,73.2787,73.2878,73.0512,73.1877,141353.0
2020-11-17 15:30:00,80.42,80.42,80.25,80.33,272219.0,73.1877,73.1877,73.033,73.1058,272219.0
2020-11-18 09:30:00,80.46,80.53,79.69,79.84,532840.0,73.2241,73.2878,72.5233,72.6598,532840.0
2020-11-18 10:00:00,79.83,79.92,79.72,79.8,252970.0,72.6507,72.7326,72.5506,72.6234,252970.0
2020-11-18 10:30:00,79.81,79.89,79.62,79.88,298001.0,72.6325,72.7053,72.4596,72.6962,298001.0
2020-11-18 11:00:00,79.89,79.9,79.77,79.86,303096.0,72.7053,72.7144,72.5961,72.678,303096.0
2020-11-18 11:30:00,79.86,80.01,79.83,80.01,105409.0,72.678,72.8146,72.6507,72.8146,105409.0
2020-11-18 12:00:00,80.0,80.11,80.0,80.04,74875.0,72.8055,72.9056,72.8055,72.8419,74875.0
2020-11-18 12:30:00,80.05,80.17,80.05,80.1,48505.0,72.851,72.9602,72.851,72.8965,48505.0
2020-11-18 13:00:00,80.1,80.17,80.02,80.02,145493.0,72.8965,72.9602,72.8237,72.8237,145493.0
2020-11-18 13:30:00,80.03,80.17,80.02,80.06,365633.0,72.8328,72.9602,72.8237,72.8601,365633.0
2020-11-18 14:00:00,80.06,80.14,79.96,80.05,220502.0,72.8601,72.9329,72.769,72.851,220502.0
2020-11-18 14:30:00,80.05,80.19,80.02,80.11,211250.0,72.851,72.9784,72.8237,72.9056,211250.0
2020-11-18 15:00:00,80.1,80.17,80.04,80.12,263033.0,72.8965,72.9602,72.8419,72.9147,263033.0
2020-11-18 15:30:00,80.13,80.14,79.85,79.89,516495.0,72.9238,72.9329,72.6689,72.7053,516495.0
2020-11-19 09:30:00,79.51,80.01,79.47,80.01,582685.0,72.3595,72.8146,72.3231,72.8146,582685.0
2020-11-19 10:00:00,80.01,80.25,79.98,80.23,404519.0,72.8146,73.033,72.7873,73.0148,404519.0
2020-11-19 10:30:00,80.23,80.28,80.09,80.12,304700.0,73.0148,73.0603,72.8874,72.9147,304700.0
2020-11-19 11:00:00,80.12,80.24,80.1,80.2,80479.0,72.9147,73.0239,72.8965,72.9875,80479.0
2020-11-19 11:30:00,80.2,80.23,80.06,80.18,240712.0,72.9875,73.0148,72.8601,72.9693,240712.0
2020-11-19 12:00:00,80.18,80.31,80.18,80.3,119942.0,72.9693,73.0876,72.9693,73.0785,119942.0
2020-11-19 12:30:00,80.31,80.38,80.2,80.31,97386.0,73.0876,73.1513,72.9875,73.0876,97386.0
2020-11-19 13:00:00,80.31,80.45,80.31,80.41,92342.0,73.0876,73.215,73.0876,73.1786,92342.0
2020-11-19 13:30:00,80.4,80.42,80.32,80.36,76124.0,73.1695,73.1877,73.0967,73.1331,76124.0
2020-11-19 14:00:00,80.36,80.39,80.24,80.32,121105.0,73.1331,73.1604,73.0239,73.0967,121105.0
2020-11-19 14:30:00,80.32,80.46,80.28,80.31,143233.0,73.0967,73.2241,73.0603,73.0876,143233.0
2020-11-19 15:00:00,80.31,80.37,80.18,80.29,162346.0,73.0876,73.1422,72.9693,73.0694,162346.0
2020-11-19 15:30:00,80.3,80.39,80.27,80.29,425051.0,73.0785,73.1604,73.0512,73.0694,425051.0
2020-11-20 09:30:00,80.9,81.01,80.75,80.9,416269.0,73.6245,73.7246,73.488,73.6245,416269.0
2020-11-20 10:00:00,80.92,81.09,80.92,81.09,226887.0,73.6427,73.7974,73.6427,73.7974,226887.0
2020-11-20 10:30:00,81.09,81.17,81.06,81.06,107348.0,73.7974,73.8702,73.7701,73.7701,107348.0
2020-11-20 11:00:00,81.05,81.25,81.05,81.19,178645.0,73.761,73.943,73.761,73.8884,178645.0
2020-11-20 11:30:00,81.18,81.24,81.12,81.21,190863.0,73.8793,73.9339,73.8247,73.9066,190863.0
2020-11-20 12:00:00,81.18,81.39,81.17,81.38,35041.0,73.8793,74.0704,73.8702,74.0613,35041.0
2020-11-20 12:30:00,81.39,81.5,81.39,81.49,32924.0,74.0704,74.1706,74.0704,74.1615,32924.0
2020-11-20 13:00:00,81.49,81.49,81.34,81.46,51306.0,74.1615,74.1615,74.0249,74.1342,51306.0
2020-11-20 13:30:00,81.47,81.5,81.42,81.44,111623.0,74.1433,74.1706,74.0977,74.1159,111623.0
2020-11-20 14:00:00,81.45,81.56,81.43,81.56,44998.0,74.1251,74.2252,74.1068,74.2252,44998.0
2020-11-20 14:30:00,81.56,81.66,81.54,81.66,54330.0,74.2252,74.3162,74.207,74.3162,54330.0
2020-11-20 15:00:00,81.65,81.69,81.49,81.51,101717.0,74.3071,74.3435,74.1615,74.1797,101717.0
2020-11-20 15:30:00,81.51,81.66,81.45,81.5,229765.0,74.1797,74.3162,74.1251,74.1706,229765.0
2020-11-23 09:30:00,81.96,81.99,81.25,81.25,406956.0,74.5892,74.6165,73.943,73.943,406956.0
2020-11-23 10:00:00,81.26,81.32,80.83,80.9,350203.0,73.9521,74.0067,73.5608,73.6245,350203.0
2020-11-23 10:30:00,80.87,81.22,80.87,81.17,114188.0,73.5972,73.9157,73.5972,73.8702,114188.0
2020-11-23 11:00:00,81.18,81.26,80.91,81.14,290394.0,73.8793,73.9521,73.6336,73.8429,290394.0
2020-11-23 11:30:00,81.14,81.21,81.06,81.17,162630.0,73.8429,73.9066,73.7701,73.8702,162630.0
2020-11-23 12:00:00,81.18,81.22,81.09,81.18,164405.0,73.8793,73.9157,73.7974,73.8793,164405.0
2020-11-23 12:30:00,81.17,81.23,81.14,81.22,81508.0,73.8702,73.9248,73.8429,73.9157,81508.0
2020-11-23 13:00:00,81.22,81.27,81.15,81.22,82436.0,73.9157,73.9612,73.852,73.9157,82436.0
2020-11-23 13:30:00,81.22,81.25,81.1,81.17,69069.0,73.9157,73.943,73.8065,73.8702,69069.0
2020-11-23 14:00:00,81.17,81.17,80.98,81.02,157176.0,73.8702,73.8702,73.6973,73.7337,157176.0
2020-11-23 14:30:00,81.02,81.18,80.96,81.17,201424.0,73.7337,73.8793,73.6791,73.8702,201424.0
2020-11-23 15:00:00,81.18,81.35,81.16,81.23,139855.0,73.8793,74.034,73.8611,73.9248,139855.0
2020-11-23 15:30:00,81.23,81.24,81.03,81.12,301385.0,73.9248,73.9339,73.7428,73.8247,301385.0
2020-11-24 09:30:00,81.92,81.92,81.21,81.47,590565.0,74.5528,74.5528,73.9066,74.1433,590565.0
2020-11-24 10:00:00,81.48,81.52,81.28,81.38,1409461.0,74.1524,74.1888,73.9703,74.0613,1409461.0
2020-11-24 10:30:00,81.38,81.55,81.35,81.55,852508.0,74.0613,74.2161,74.034,74.2161,852508.0
2020-11-24 11:00:00,81.55,81.76,81.51,81.69,222969.0,74.2161,74.4072,74.1797,74.3435,222969.0
2020-11-24 11:30:00,81.69,81.72,81.47,81.51,162869.0,74.3435,74.3708,74.1433,74.1797,162869.0
2020-11-24 12:00:00,81.52,81.58,81.41,81.55,139287.0,74.1888,74.2434,74.0886,74.2161,139287.0
2020-11-24 12:30:00,81.56,81.6,81.51,81.55,114252.0,74.2252,74.2616,74.1797,74.2161,114252.0
2020-11-24 13:00:00,81.55,81.68,81.53,81.65,143414.0,74.2161,74.3344,74.1979,74.3071,143414.0
2020-11-24 13:30:00,81.65,81.77,81.63,81.69,192848.0,74.3071,74.4163,74.2889,74.3435,192848.0
2020-11-24 14:00:00,81.69,81.71,81.56,81.56,184246.0,74.3435,74.3617,74.2252,74.2252,184246.0
2020-11-24 14:30:00,81.57,81.83,81.56,81.82,244744.0,74.2343,74.4709,74.2252,74.4618,244744.0
2020-11-24 15:00:00,81.82,81.97,81.76,81.95,168162.0,74.4618,74.5983,74.4072,74.5801,168162.0
2020-11-24 15:30:00,81.95,82.05,81.89,82.03,344527.0,74.5801,74.6711,74.5255,74.6529,344527.0
2020-11-25 09:30:00,80.84,80.99,80.68,80.88,732426.0,73.5699,73.7064,73.4243,73.6063,732426.0
2020-11-25 10:00:00,80.9,81.08,80.78,81.06,435080.0,73.6245,73.7883,73.5153,73.7701,435080.0
2020-11-25 10:30:00,81.07,81.26,81.01,81.04,185199.0,73.7792,73.9521,73.7246,73.7519,185199.0
2020-11-25 11:00:00,81.04,81.19,81.03,81.17,165093.0,73.7519,73.8884,73.7428,73.8702,165093.0
2020-11-25 11:30:00,81.16,81.17,80.98,81.04,135606.0,73.8611,73.8702,73.6973,73.7519,135606.0
2020-11-25 12:00:00,81.04,81.04,80.85,80.96,114440.0,73.7519,73.7519,73.579,73.6791,114440.0
2020-11-25 12:30:00,80.95,81.1,80.95,81.09,183192.0,73.67,73.8065,73.67,73.7974,183192.0
2020-11-25 13:00:00,81.09,81.12,80.99,81.01,140813.0,73.7974,73.8247,73.7064,73.7246,140813.0
2020-11-25 13:30:00,81.0,81.07,80.95,81.02,142048.0,73.7155,73.7792,73.67,73.7337,142048.0
2020-11-25 14:00:00,81.02,81.04,80.92,80.92,124593.0,73.7337,73.7519,73.6427,73.6427,124593.0
2020-11-25 14:30:00,80.94,81.05,80.86,81.04,153997.0,73.6609,73.761,73.5881,73.7519,153997.0
2020-11-25 15:00:00,81.03,81.21,81.0,81.19,135376.0,73.7428,73.9066,73.7155,73.8884,135376.0
2020-11-25 15:30:00,81.19,81.26,81.15,81.23,241306.0,73.8884,73.9521,73.852,73.9248,241306.0
2020-11-27 09:30:00,82.38,82.4,82.17,82.28,337824.0,74.9714,74.9896,74.7803,74.8804,337824.0
2020-11-27 10:00:00,82.29,82.62,82.22,82.56,409252.0,74.8895,75.1898,74.8258,75.1352,409252.0
2020-11-27 10:30:00,82.56,82.62,82.45,82.5,243572.0,75.1352,75.1898,75.0351,75.0806,243572.0
2020-11-27 11:00:00,82.5,82.52,82.41,82.45,161934.0,75.0806,75.0988,74.9987,75.0351,161934.0
2020-11-27 11:30:00,82.45,82.52,82.33,82.36,216518.0,75.0351,75.0988,74.9259,74.9532,216518.0
2020-11-27 12:00:00,82.36,82.44,82.33,82.42,205747.0,74.9532,75.026,74.9259,75.0078,205747.0
2020-11-27 12:30:00,82.41,82.47,82.34,82.45,298508.0,74.9987,75.0533,74.935,75.0351,298508.0
2020-11-30 09:30:00,81.08,81.08,80.29,80.59,412074.0,73.7883,73.7883,73.0694,73.3424,412074.0
2020-11-30 10:00:00,80.6,80.64,80.37,80.4,473614.0,73.3515,73.3879,73.1422,73.1695,473614.0
2020-11-30 10:30:00,80.4,80.41,79.92,80.09,406309.0,73.1695,73.1786,72.7326,72.8874,406309.0
2020-11-30 11:00:00,80.09,80.18,79.89,79.89,465115.0,72.8874,72.9693,72.7053,72.7053,465115.0
2020-11-30 11:30:00,79.89,80.1,79.88,80.06,220321.0,72.7053,72.8965,72.6962,72.8601,220321.0
2020-11-30 12:00:00,80.06,80.16,80.03,80.13,152822.0,72.8601,72.9511,72.8328,72.9238,152822.0
2020-11-30 12:30:00,80.13,80.18,80.07,80.13,299359.0,72.9238,72.9693,72.8692,72.9238,299359.0
2020-11-30 13:00:00,80.13,80.23,80.1,80.19,188330.0,72.9238,73.0148,72.8965,72.9784,188330.0
2020-11-30 13:30:00,80.2,80.3,80.19,80.28,192485.0,72.9875,73.0785,72.9784,73.0603,192485.0
2020-11-30 14:00:00,80.28,80.3,80.21,80.26,149482.0,73.0603,73.0785,72.9966,73.0421,149482.0
2020-11-30 14:30:00,80.26,80.35,80.22,80.34,204001.0,73.0421,73.124,73.0057,73.1149,204001.0
2020-11-30 15:00:00,80.35,80.38,80.14,80.15,193690.0,73.124,73.1513,72.9329,72.942,193690.0
2020-11-30 15:30:00,80.15,80.19,79.75,79.81,557090.0,72.942,72.9784,72.5779,72.6325,557090.0
2020-12-01 09:30:00,81.0,81.07,80.39,80.61,575794.0,73.7155,73.7792,73.1604,73.3606,575794.0
2020-12-01 10:00:00,80.6,80.69,80.38,80.45,302448.0,73.3515,73.4334,73.1513,73.215,302448.0
2020-12-01 10:30:00,80.47,80.64,80.32,80.62,342027.0,73.2332,73.3879,73.0967,73.3697,342027.0
2020-12-01 11:00:00,80.62,80.7,80.55,80.69,210528.0,73.3697,73.4425,73.306,73.4334,210528.0
2020-12-01 11:30:00,80.69,80.74,80.56,80.67,176661.0,73.4334,73.4789,73.3151,73.4152,176661.0
2020-12-01 12:00:00,80.67,80.79,80.65,80.78,182543.0,73.4152,73.5244,73.397,73.5153,182543.0
2020-12-01 12:30:00,80.77,80.8,80.66,80.76,129619.0,73.5062,73.5335,73.4061,73.4971,129619.0
2020-12-01 13:00:00,80.77,80.8,80.69,80.79,83713.0,73.5062,73.5335,73.4334,73.5244,83713.0
2020-12-01 13:30:00,80.78,80.86,80.76,80.81,126818.0,73.5153,73.5881,73.4971,73.5426,126818.0
2020-12-01 14:00:00,80.8,80.88,80.73,80.73,75137.0,73.5335,73.6063,73.4698,73.4698,75137.0
2020-12-01 14:30:00,80.73,80.74,80.55,80.6,111748.0,73.4698,73.4789,73.306,73.3515,111748.0
2020-12-01 15:00:00,80.6,80.61,80.34,80.42,125115.0,73.3515,73.3606,73.1149,73.1877,125115.0
2020-12-01 15:30:00,80.42,80.53,80.33,80.52,384217.0,73.1877,73.2878,73.1058,73.2787,384217.0
2020-12-02 09:30:00,79.66,79.77,79.24,79.76,535166.0,72.496,72.5961,72.1138,72.587,535166.0
2020-12-02 10:00:00,79.76,79.97,79.73,79.75,265899.0,72.587,72.7781,72.5597,72.5779,265899.0
2020-12-02 10:30:00,79.74,79.87,79.71,79.78,53855.0,72.5688,72.6871,72.5415,72.6052,53855.0
2020-12-02 11:00:00,79.8,80.03,79.78,79.97,87508.0,72.6234,72.8328,72.6052,72.7781,87508.0
2020-12-02 11:30:00,79.97,80.01,79.9,79.97,144775.0,72.7781,72.8146,72.7144,72.7781,144775.0
2020-12-02 12:00:00,79.97,80.06,79.94,80.04,96171.0,72.7781,72.8601,72.7508,72.8419,96171.0
2020-12-02 12:30:00,80.06,80.07,79.91,79.93,154086.0,72.8601,72.8692,72.7235,72.7417,154086.0
2020-12-02 13:00:00,79.92,80.03,79.91,79.98,801011.0,72.7326,72.8328,72.7235,72.7873,801011.0
2020-12-02 13:30:00,79.98,80.01,79.93,79.97,923035.0,72.7873,72.8146,72.7417,72.7781,923035.0
2020-12-02 14:00:00,79.98,79.99,79.93,79.98,849633.0,72.7873,72.7964,72.7417,72.7873,849633.0
2020-12-02 14:30:00,79.98,80.08,79.98,80.06,730471.0,72.7873,72.8783,72.7873,72.8601,730471.0
2020-12-02 15:00:00,80.07,80.12,80.01,80.03,1013442.0,72.8692,72.9147,72.8146,72.8328,1013442.0
2020-12-02 15:30:00,80.03,80.09,79.91,79.95,468543.0,72.8328,72.8874,72.7235,72.7599,468543.0
2020-12-03 09:30:00,80.37,80.96,80.35,80.95,603912.0,73.1422,73.6791,73.124,73.67,603912.0
2020-12-03 10:00:00,80.96,81.08,80.88,80.94,163538.0,73.6791,73.7883,73.6063,73.6609,163538.0
2020-12-03 10:30:00,80.94,81.02,80.81,80.81,171724.0,73.6609,73.7337,73.5426,73.5426,171724.0
2020-12-03 11:00:00,80.82,80.85,80.66,80.84,169396.0,73.5517,73.579,73.4061,73.5699,169396.0
2020-12-03 11:30:00,80.83,80.9,80.79,80.84,56060.0,73.5608,73.6245,73.5244,73.5699,56060.0
2020-12-03 12:00:00,80.85,80.87,80.7,80.79,167570.0,73.579,73.5972,73.4425,73.5244,167570.0
2020-12-03 12:30:00,80.78,80.85,80.73,80.81,78032.0,73.5153,73.579,73.4698,73.5426,78032.0
2020-12-03 13:00:00,80.81,80.84,80.73,80.79,45531.0,73.5426,73.5699,73.4698,73.5244,45531.0
2020-12-03 13:30:00,80.78,80.81,80.68,80.68,94789.0,73.5153,73.5426,73.4243,73.4243,94789.0
2020-12-03 14:00:00,80.71,80.79,80.71,80.77,76070.0,73.4516,73.5244,73.4516,73.5062,76070.0
2020-12-03 14:30:00,80.77,80.86,80.77,80.82,47361.0,73.5062,73.5881,73.5062,73.5517,47361.0
2020-12-03 15:00:00,80.81,80.83,80.74,80.81,25764.0,73.5426,73.5608,73.4789,73.5426,25764.0
2020-12-03 15:30:00,80.82,80.84,80.51,80.73,308236.0,73.5517,73.5699,73.2696,73.4698,308236.0
2020-12-04 09:30:00,81.12,81.2,80.78,80.79,516998.0,73.8247,73.8975,73.5153,73.5244,516998.0
2020-12-04 10:00:00,80.81,80.83,80.53,80.6,511802.0,73.5426,73.5608,73.2878,73.3515,511802.0
2020-12-04 10:30:00,80.59,80.79,80.53,80.59,449729.0,73.3424,73.5244,73.2878,73.3424,449729.0
2020-12-04 11:00:00,80.59,80.74,80.57,80.74,205328.0,73.3424,73.4789,73.3242,73.4789,205328.0
2020-12-04 11:30:00,80.73,80.74,80.63,80.65,97417.0,73.4698,73.4789,73.3788,73.397,97417.0
2020-12-04 12:00:00,80.65,80.77,80.64,80.75,147429.0,73.397,73.5062,73.3879,73.488,147429.0
2020-12-04 12:30:00,80.75,80.77,80.67,80.69,123322.0,73.488,73.5062,73.4152,73.4334,123322.0
2020-12-04 13:00:00,80.7,80.7,80.6,80.65,103110.0,73.4425,73.4425,73.3515,73.397,103110.0
2020-12-04 13:30:00,80.65,80.68,80.59,80.61,105833.0,73.397,73.4243,73.3424,73.3606,105833.0
2020-12-04 14:00:00,80.61,80.64,80.57,80.59,110021.0,73.3606,73.3879,73.3242,73.3424,110021.0
2020-12-04 14:30:00,80.59,80.66,80.52,80.65,146580.0,73.3424,73.4061,73.2787,73.397,146580.0
2020-12-04 15:00:00,80.65,80.71,80.56,80.7,216250.0,73.397,73.4516,73.3151,73.4425,216250.0
2020-12-04 15:30:00,80.7,80.75,80.62,80.75,352790.0,73.4425,73.488,73.3697,73.488,352790.0
2020-12-07 09:30:00,80.07,80.34,80.01,80.24,421832.0,72.8692,73.1149,72.8146,73.0239,421832.0
2020-12-07 10:00:00,80.24,80.47,80.21,80.41,424876.0,73.0239,73.2332,72.9966,73.1786,424876.0
2020-12-07 10:30:00,80.42,80.47,80.39,80.45,201503.0,73.1877,73.2332,73.1604,73.215,201503.0
2020-12-07 11:00:00,80.44,80.58,80.43,80.58,358533.0,73.2059,73.3333,73.1968,73.3333,358533.0
2020-12-07 11:30:00,80.58,80.58,80.45,80.47,133028.0,73.3333,73.3333,73.215,73.2332,133028.0
2020-12-07 12:00:00,80.47,80.47,80.38,80.42,104166.0,73.2332,73.2332,73.1513,73.1877,104166.0
2020-12-07 12:30:00,80.42,80.44,80.38,80.4,70425.0,73.1877,73.2059,73.1513,73.1695,70425.0
2020-12-07 13:00:00,80.4,80.41,80.29,80.3,52129.0,73.1695,73.1786,73.0694,73.0785,52129.0
2020-12-07 13:30:00,80.29,80.33,80.21,80.27,93313.0,73.0694,73.1058,72.9966,73.0512,93313.0
2020-12-07 14:00:00,80.26,80.32,80.23,80.3,92606.0,73.0421,73.0967,73.0148,73.0785,92606.0
2020-12-07 14:30:00,80.3,80.33,80.23,80.23,136500.0,73.0785,73.1058,73.0148,73.0148,136500.0
2020-12-07 15:00:00,80.23,80.29,80.22,80.23,405577.0,73.0148,73.0694,73.0057,73.0148,405577.0
2020-12-07 15:30:00,80.23,80.34,80.13,80.34,612376.0,73.0148,73.1149,72.9238,73.1149,612376.0
2020-12-08 09:30:00,80.33,80.46,80.23,80.32,347961.0,73.1058,73.2241,73.0148,73.0967,347961.0
2020-12-08 10:00:00,80.32,80.36,79.92,80.06,221097.0,73.0967,73.1331,72.7326,72.8601,221097.0
2020-12-08 10:30:00,80.06,80.29,80.03,80.28,197295.0,72.8601,73.0694,72.8328,73.0603,197295.0
2020-12-08 11:00:00,80.29,80.37,80.27,80.33,148343.0,73.0694,73.1422,73.0512,73.1058,148343.0
2020-12-08 11:30:00,80.32,80.39,80.27,80.36,139376.0,73.0967,73.1604,73.0512,73.1331,139376.0
2020-12-08 12:00:00,80.36,80.47,80.36,80.4,116010.0,73.1331,73.2332,73.1331,73.1695,116010.0
2020-12-08 12:30:00,80.4,80.4,80.29,80.34,127536.0,73.1695,73.1695,73.0694,73.1149,127536.0
2020-12-08 13:00:00,80.34,80.4,80.32,80.38,118158.0,73.1149,73.1695,73.0967,73.1513,118158.0
2020-12-08 13:30:00,80.38,80.48,80.35,80.48,154537.0,73.1513,73.2423,73.124,73.2423,154537.0
2020-12-08 14:00:00,80.48,80.56,80.43,80.55,105928.0,73.2423,73.3151,73.1968,73.306,105928.0
2020-12-08 14:30:00,80.56,80.57,80.48,80.55,142693.0,73.3151,73.3242,73.2423,73.306,142693.0
2020-12-08 15:00:00,80.55,80.58,80.53,80.55,98411.0,73.306,73.3333,73.2878,73.306,98411.0
2020-12-08 15:30:00,80.55,80.59,80.47,80.57,189907.0,73.306,73.3424,73.2332,73.3242,189907.0
2020-12-09 09:30:00,80.34,80.38,79.8,79.93,323785.0,73.1149,73.1513,72.6234,72.7417,323785.0
2020-12-09 10:00:00,79.94,79.95,79.7,79.91,337303.0,72.7508,72.7599,72.5324,72.7235,337303.0
2020-12-09 10:30:00,79.9,79.94,79.73,79.84,149901.0,72.7144,72.7508,72.5597,72.6598,149901.0
2020-12-09 11:00:00,79.84,79.85,79.67,79.73,87334.0,72.6598,72.6689,72.5051,72.5597,87334.0
2020-12-09 11:30:00,79.72,79.76,79.6,79.74,201418.0,72.5506,72.587,72.4414,72.5688,201418.0
2020-12-09 12:00:00,79.74,79.75,79.51,79.58,86543.0,72.5688,72.5779,72.3595,72.4232,86543.0
2020-12-09 12:30:00,79.59,79.6,79.29,79.39,203923.0,72.4323,72.4414,72.1593,72.2503,203923.0
2020-12-09 13:00:00,79.39,79.41,79.25,79.3,150541.0,72.2503,72.2685,72.1229,72.1684,150541.0
2020-12-09 13:30:00,79.3,79.32,79.0,79.0,766555.0,72.1684,72.1866,71.8954,71.8954,766555.0
2020-12-09 14:00:00,79.01,79.21,79.0,79.21,141716.0,71.9045,72.0865,71.8954,72.0865,141716.0
2020-12-09 14:30:00,79.22,79.22,79.08,79.16,165099.0,72.0956,72.0956,71.9682,72.041,165099.0
2020-12-09 15:00:00,79.16,79.19,79.01,79.04,60969.0,72.041,72.0683,71.9045,71.9318,60969.0
2020-12-09 15:30:00,79.03,79.3,79.03,79.24,232423.0,71.9227,72.1684,71.9227,72.1138,232423.0
2020-12-10 09:30:00,79.2,79.93,79.08,79.85,377482.0,72.0774,72.7417,71.9682,72.6689,377482.0
2020-12-10 10:00:00,79.85,79.93,79.76,79.9,257813.0,72.6689,72.7417,72.587,72.7144,257813.0
2020-12-10 10:30:00,79.9,80.15,79.89,80.09,232997.0,72.7144,72.942,72.7053,72.8874,232997.0
2020-12-10 11:00:00,80.11,80.29,80.06,80.23,205625.0,72.9056,73.0694,72.8601,73.0148,205625.0
2020-12-10 11:30:00,80.19,80.23,79.99,80.03,302753.0,72.9784,73.0148,72.7964,72.8328,302753.0
2020-12-10 12:00:00,80.02,80.17,80.0,80.15,192553.0,72.8237,72.9602,72.8055,72.942,192553.0
2020-12-10 12:30:00,80.15,80.2,80.04,80.09,104239.0,72.942,72.9875,72.8419,72.8874,104239.0
2020-12-10 13:00:00,80.09,80.25,80.08,80.18,195945.0,72.8874,73.033,72.8783,72.9693,195945.0
2020-12-10 13:30:00,80.2,80.28,80.14,80.26,132001.0,72.9875,73.0603,72.9329,73.0421,132001.0
2020-12-10 14:00:00,80.26,80.29,80.1,80.14,123528.0,73.0421,73.0694,72.8965,72.9329,123528.0
2020-12-10 14:30:00,80.14,80.27,80.14,80.17,181909.0,72.9329,73.0512,72.9329,72.9602,181909.0
2020-12-10 15:00:00,80.17,80.32,80.16,80.29,151033.0,72.9602,73.0967,72.9511,73.0694,151033.0
2020-12-10 15:30:00,80.3,80.48,80.28,80.34,275639.0,73.0785,73.2423,73.0603,73.1149,275639.0
2020-12-11 09:30:00,79.69,79.84,79.42,79.75,607246.0,72.5233,72.6598,72.2776,72.5779,607246.0
2020-12-11 10:00:00,79.78,79.92,79.71,79.87,300546.0,72.6052,72.7326,72.5415,72.6871,300546.0
2020-12-11 10:30:00,79.87,79.89,79.69,79.76,247815.0,72.6871,72.7053,72.5233,72.587,247815.0
2020-12-11 11:00:00,79.76,79.88,79.72,79.72,198080.0,72.587,72.6962,72.5506,72.5506,198080.0
2020-12-11 11:30:00,79.73,79.77,79.67,79.7,198030.0,72.5597,72.5961,72.5051,72.5324,198030.0
2020-12-11 12:00:00,79.7,79.76,79.49,79.55,108005.0,72.5324,72.587,72.3413,72.3959,108005.0
2020-12-11 12:30:00,79.54,79.62,79.44,79.6,139577.0,72.3868,72.4596,72.2958,72.4414,139577.0
2020-12-11 13:00:00,79.59,79.67,79.52,79.58,133980.0,72.4323,72.5051,72.3686,72.4232,133980.0
2020-12-11 13:30:00,79.57,79.7,79.56,79.7,101840.0,72.4141,72.5324,72.405,72.5324,101840.0
2020-12-11 14:00:00,79.7,79.7,79.63,79.69,117252.0,72.5324,72.5324,72.4687,72.5233,117252.0
2020-12-11 14:30:00,79.69,79.77,79.67,79.73,119336.0,72.5233,72.5961,72.5051,72.5597,119336.0
2020-12-11 15:00:00,79.73,79.74,79.62,79.64,169550.0,72.5597,72.5688,72.4596,72.4778,169550.0
2020-12-11 15:30:00,79.65,79.7,79.53,79.6,353145.0,72.4869,72.5324,72.3777,72.4414,353145.0
2020-12-14 09:30:00,79.03,79.03,78.63,78.78,729019.0,72.4756,72.4756,72.1088,72.2463,729019.0
2020-12-14 10:00:00,78.78,78.81,78.64,78.81,482056.0,72.2463,72.2739,72.118,72.2739,482056.0
2020-12-14 10:30:00,78.81,78.82,78.64,78.64,132564.0,72.2739,72.283,72.118,72.118,132564.0
2020-12-14 11:00:00,78.64,78.78,78.58,78.69,253789.0,72.118,72.2463,72.0629,72.1638,253789.0
2020-12-14 11:30:00,78.68,78.76,78.62,78.74,141310.0,72.1546,72.228,72.0996,72.2097,141310.0
2020-12-14 12:00:00,78.74,78.76,78.65,78.65,135087.0,72.2097,72.228,72.1271,72.1271,135087.0
2020-12-14 12:30:00,78.66,78.67,78.51,78.55,106101.0,72.1363,72.1455,71.9987,72.0354,106101.0
2020-12-14 13:00:00,78.55,78.67,78.5,78.65,142220.0,72.0354,72.1455,71.9896,72.1271,142220.0
2020-12-14 13:30:00,78.65,78.73,78.64,78.69,179224.0,72.1271,72.2005,72.118,72.1638,179224.0
2020-12-14 14:00:00,78.7,78.8,78.68,78.79,98623.0,72.173,72.2647,72.1546,72.2555,98623.0
2020-12-14 14:30:00,78.79,78.8,78.69,78.8,138053.0,72.2555,72.2647,72.1638,72.2647,138053.0
2020-12-14 15:00:00,78.8,78.81,78.73,78.76,86685.0,72.2647,72.2739,72.2005,72.228,86685.0
2020-12-14 15:30:00,78.75,78.75,78.48,78.48,234068.0,72.2188,72.2188,71.9712,71.9712,234068.0
2020-12-15 09:30:00,78.71,78.71,78.3,78.63,384964.0,72.1822,72.1822,71.8062,72.1088,384964.0
2020-12-15 10:00:00,78.65,78.75,78.53,78.69,205505.0,72.1271,72.2188,72.0171,72.1638,205505.0
2020-12-15 10:30:00,78.69,78.75,78.59,78.6,109623.0,72.1638,72.2188,72.0721,72.0813,109623.0
2020-12-15 11:00:00,78.59,78.6,78.43,78.51,343438.0,72.0721,72.0813,71.9254,71.9987,343438.0
2020-12-15 11:30:00,78.5,78.56,78.42,78.48,482733.0,71.9896,72.0446,71.9162,71.9712,482733.0
2020-12-15 12:00:00,78.48,78.63,78.46,78.6,189878.0,71.9712,72.1088,71.9529,72.0813,189878.0
2020-12-15 12:30:00,78.59,78.68,78.55,78.64,111558.0,72.0721,72.1546,72.0354,72.118,111558.0
2020-12-15 13:00:00,78.63,78.67,78.59,78.65,131869.0,72.1088,72.1455,72.0721,72.1271,131869.0
2020-12-15 13:30:00,78.65,78.67,78.57,78.58,72646.0,72.1271,72.1455,72.0538,72.0629,72646.0
2020-12-15 14:00:00,78.58,78.74,78.53,78.67,203444.0,72.0629,72.2097,72.0171,72.1455,203444.0
2020-12-15 14:30:00,78.67,78.72,78.62,78.69,133027.0,72.1455,72.1913,72.0996,72.1638,133027.0
2020-12-15 15:00:00,78.67,78.76,78.67,78.75,96298.0,72.1455,72.228,72.1455,72.2188,96298.0
2020-12-15 15:30:00,78.75,78.9,78.72,78.9,208534.0,72.2188,72.3564,72.1913,72.3564,208534.0
2020-12-16 09:30:00,79.31,79.58,79.16,79.55,334827.0,72.7324,72.98,72.5948,72.9525,334827.0
2020-12-16 10:00:00,79.55,79.59,79.16,79.43,312497.0,72.9525,72.9892,72.5948,72.8424,312497.0
2020-12-16 10:30:00,79.44,79.6,79.4,79.55,238604.0,72.8516,72.9983,72.8149,72.9525,238604.0
2020-12-16 11:00:00,79.57,79.63,79.46,79.51,146483.0,72.9708,73.0259,72.87,72.9158,146483.0
2020-12-16 11:30:00,79.5,79.71,79.48,79.7,105762.0,72.9066,73.0992,72.8883,73.09,105762.0
2020-12-16 12:00:00,79.7,79.71,79.62,79.67,99280.0,73.09,73.0992,73.0167,73.0625,99280.0
2020-12-16 12:30:00,79.67,79.69,79.6,79.67,102159.0,73.0625,73.0809,72.9983,73.0625,102159.0
2020-12-16 13:00:00,79.67,79.67,79.56,79.6,95500.0,73.0625,73.0625,72.9617,72.9983,95500.0
2020-12-16 13:30:00,79.6,79.64,79.56,79.58,121903.0,72.9983,73.035,72.9617,72.98,121903.0
2020-12-16 14:00:00,79.59,79.6,79.33,79.45,172714.0,72.9892,72.9983,72.7507,72.8608,172714.0
2020-12-16 14:30:00,79.45,79.64,79.43,79.59,145868.0,72.8608,73.035,72.8424,72.9892,145868.0
2020-12-16 15:00:00,79.59,79.66,79.58,79.61,148801.0,72.9892,73.0534,72.98,73.0075,148801.0
2020-12-16 15:30:00,79.61,79.69,79.51,79.53,441278.0,73.0075,73.0809,72.9158,72.9341,441278.0
2020-12-17 09:30:00,80.43,80.57,80.17,80.36,580674.0,73.7595,73.8879,73.5211,73.6953,580674.0
2020-12-17 10:00:00,80.37,80.41,80.2,80.23,303888.0,73.7045,73.7412,73.5486,73.5761,303888.0
2020-12-17 10:30:00,80.24,80.25,80.02,80.07,280496.0,73.5853,73.5944,73.3835,73.4294,280496.0
2020-12-17 11:00:00,80.06,80.12,80.02,80.12,164955.0,73.4202,73.4752,73.3835,73.4752,164955.0
2020-12-17 11:30:00,80.13,80.13,79.97,80.07,152359.0,73.4844,73.4844,73.3377,73.4294,152359.0
2020-12-17 12:00:00,80.06,80.08,80.01,80.08,89143.0,73.4202,73.4385,73.3743,73.4385,89143.0
2020-12-17 12:30:00,80.08,80.15,80.06,80.14,113619.0,73.4385,73.5027,73.4202,73.4936,113619.0
2020-12-17 13:00:00,80.15,80.15,80.09,80.11,123598.0,73.5027,73.5027,73.4477,73.466,123598.0
2020-12-17 13:30:00,80.11,80.13,80.04,80.12,179504.0,73.466,73.4844,73.4019,73.4752,179504.0
2020-12-17 14:00:00,80.12,80.29,80.11,80.23,82915.0,73.4752,73.6311,73.466,73.5761,82915.0
2020-12-17 14:30:00,80.25,80.31,80.19,80.28,192642.0,73.5944,73.6495,73.5394,73.6219,192642.0
2020-12-17 15:00:00,80.28,80.34,80.25,80.31,75790.0,73.6219,73.677,73.5944,73.6495,75790.0
2020-12-17 15:30:00,80.31,80.38,80.24,80.36,207708.0,73.6495,73.7137,73.5853,73.6953,207708.0
2020-12-18 09:30:00,80.33,80.37,80.07,80.24,335016.0,73.6678,73.7045,73.4294,73.5853,335016.0
2020-12-18 10:00:00,80.24,80.28,80.06,80.21,150161.0,73.5853,73.6219,73.4202,73.5578,150161.0
2020-12-18 10:30:00,80.21,80.25,80.04,80.23,202888.0,73.5578,73.5944,73.4019,73.5761,202888.0
2020-12-18 11:00:00,80.23,80.33,80.12,80.3,152872.0,73.5761,73.6678,73.4752,73.6403,152872.0
2020-12-18 11:30:00,80.29,80.44,80.25,80.28,1210690.0,73.6311,73.7687,73.5944,73.6219,1210690.0
2020-12-18 12:00:00,80.27,80.42,80.26,80.38,59523.0,73.6128,73.7503,73.6036,73.7137,59523.0
2020-12-18 12:30:00,80.38,80.47,80.33,80.41,211286.0,73.7137,73.7962,73.6678,73.7412,211286.0
2020-12-18 13:00:00,80.41,80.47,80.36,80.4,114959.0,73.7412,73.7962,73.6953,73.732,114959.0
2020-12-18 13:30:00,80.39,80.44,80.34,80.39,148354.0,73.7228,73.7687,73.677,73.7228,148354.0
2020-12-18 14:00:00,80.39,80.4,80.33,80.37,183277.0,73.7228,73.732,73.6678,73.7045,183277.0
2020-12-18 14:30:00,80.37,80.45,80.31,80.34,163416.0,73.7045,73.7778,73.6495,73.677,163416.0
2020-12-18 15:00:00,80.34,80.35,80.29,80.34,157231.0,73.677,73.6861,73.6311,73.677,157231.0
2020-12-18 15:30:00,80.35,80.46,80.23,80.35,630872.0,73.6861,73.787,73.5761,73.6861,630872.0
2020-12-21 09:30:00,79.28,79.8,79.14,79.78,654014.0,72.7049,73.1818,72.5765,73.1634,654014.0
2020-12-21 10:00:00,79.78,79.79,79.48,79.69,456840.0,73.1634,73.1726,72.8883,73.0809,456840.0
2020-12-21 10:30:00,79.67,79.86,79.63,79.79,221164.0,73.0625,73.2368,73.0259,73.1726,221164.0
2020-12-21 11:00:00,79.79,80.01,79.75,80.0,220490.0,73.1726,73.3743,73.1359,73.3652,220490.0
2020-12-21 11:30:00,80.0,80.21,80.0,80.09,496871.0,73.3652,73.5578,73.3652,73.4477,496871.0
2020-12-21 12:00:00,80.09,80.15,80.04,80.14,112190.0,73.4477,73.5027,73.4019,73.4936,112190.0
2020-12-21 12:30:00,80.14,80.17,80.02,80.08,146744.0,73.4936,73.5211,73.3835,73.4385,146744.0
2020-12-21 13:00:00,80.08,80.16,80.04,80.16,48711.0,73.4385,73.5119,73.4019,73.5119,48711.0
2020-12-21 13:30:00,80.15,80.22,80.11,80.15,51660.0,73.5027,73.5669,73.466,73.5027,51660.0
2020-12-21 14:00:00,80.15,80.17,80.02,80.11,45116.0,73.5027,73.5211,73.3835,73.466,45116.0
2020-12-21 14:30:00,80.11,80.17,80.09,80.11,110840.0,73.466,73.5211,73.4477,73.466,110840.0
2020-12-21 15:00:00,80.11,80.13,80.0,80.04,84958.0,73.466,73.4844,73.3652,73.4019,84958.0
2020-12-21 15:30:00,80.05,80.06,79.93,79.98,299499.0,73.411,73.4202,73.301,73.3468,299499.0
2020-12-22 09:30:00,79.82,79.83,79.5,79.56,540897.0,73.2001,73.2093,72.9066,72.9617,540897.0
2020-12-22 10:00:00,79.58,79.66,79.41,79.55,370072.0,72.98,73.0534,72.8241,72.9525,370072.0
2020-12-22 10:30:00,79.54,79.68,79.43,79.49,410742.0,72.9433,73.0717,72.8424,72.8975,410742.0
2020-12-22 11:00:00,79.49,79.56,79.41,79.45,339432.0,72.8975,72.9617,72.8241,72.8608,339432.0
2020-12-22 11:30:00,79.47,79.47,79.22,79.41,345603.0,72.8791,72.8791,72.6499,72.8241,345603.0
2020-12-22 12:00:00,79.41,79.45,79.37,79.37,85441.0,72.8241,72.8608,72.7874,72.7874,85441.0
2020-12-22 12:30:00,79.37,79.44,79.36,79.43,101271.0,72.7874,72.8516,72.7782,72.8424,101271.0
2020-12-22 13:00:00,79.44,79.46,79.37,79.37,39868.0,72.8516,72.87,72.7874,72.7874,39868.0
2020-12-22 13:30:00,79.38,79.42,79.36,79.4,64876.0,72.7966,72.8333,72.7782,72.8149,64876.0
2020-12-22 14:00:00,79.41,79.45,79.37,79.4,65616.0,72.8241,72.8608,72.7874,72.8149,65616.0
2020-12-22 14:30:00,79.41,79.48,79.37,79.48,77403.0,72.8241,72.8883,72.7874,72.8883,77403.0
2020-12-22 15:00:00,79.47,79.5,79.36,79.37,197525.0,72.8791,72.9066,72.7782,72.7874,197525.0
2020-12-22 15:30:00,79.38,79.41,79.32,79.34,196883.0,72.7966,72.8241,72.7416,72.7599,196883.0
2020-12-23 09:30:00,80.04,80.04,79.51,79.67,620102.0,73.4019,73.4019,72.9158,73.0625,620102.0
2020-12-23 10:00:00,79.68,79.91,79.62,79.86,226549.0,73.0717,73.2826,73.0167,73.2368,226549.0
2020-12-23 10:30:00,79.84,79.96,79.8,79.85,99717.0,73.2184,73.3285,73.1818,73.2276,99717.0
2020-12-23 11:00:00,79.84,79.88,79.77,79.82,110157.0,73.2184,73.2551,73.1542,73.2001,110157.0
2020-12-23 11:30:00,79.83,79.9,79.79,79.87,64574.0,73.2093,73.2735,73.1726,73.2459,64574.0
2020-12-23 12:00:00,79.87,79.89,79.8,79.83,49261.0,73.2459,73.2643,73.1818,73.2093,49261.0
2020-12-23 12:30:00,79.83,79.87,79.77,79.84,52760.0,73.2093,73.2459,73.1542,73.2184,52760.0
2020-12-23 13:00:00,79.84,79.85,79.79,79.83,57844.0,73.2184,73.2276,73.1726,73.2093,57844.0
2020-12-23 13:30:00,79.84,79.9,79.82,79.85,35007.0,73.2184,73.2735,73.2001,73.2276,35007.0
2020-12-23 14:00:00,79.85,79.94,79.85,79.9,99689.0,73.2276,73.3101,73.2276,73.2735,99689.0
2020-12-23 14:30:00,79.9,79.94,79.87,79.88,83907.0,73.2735,73.3101,73.2459,73.2551,83907.0
2020-12-23 15:00:00,79.88,79.98,79.85,79.97,87412.0,73.2551,73.3468,73.2276,73.3377,87412.0
2020-12-23 15:30:00,79.97,79.98,79.81,79.82,149629.0,73.3377,73.3468,73.1909,73.2001,149629.0
2020-12-24 09:30:00,78.24,78.47,77.95,78.07,708362.0,71.7511,71.9621,71.4852,71.5952,708362.0
2020-12-24 10:00:00,78.07,78.12,77.61,77.68,487854.0,71.5952,71.6411,71.1734,71.2376,487854.0
2020-12-24 10:30:00,77.65,77.88,77.51,77.51,282045.0,71.2101,71.421,71.0817,71.0817,282045.0
2020-12-24 11:00:00,77.51,77.51,77.0,77.28,373164.0,71.0817,71.0817,70.614,70.8708,373164.0
2020-12-24 11:30:00,77.27,77.61,77.27,77.41,303154.0,70.8616,71.1734,70.8616,70.99,303154.0
2020-12-24 12:00:00,77.4,77.7,77.22,77.6,308829.0,70.9808,71.2559,70.8157,71.1642,308829.0
2020-12-24 12:30:00,77.61,77.86,77.49,77.63,387169.0,71.1734,71.4026,71.0633,71.1917,387169.0
2020-12-28 09:30:00,77.5,77.8,77.08,77.7,963159.0,71.0725,71.3476,70.6873,71.2559,963159.0
2020-12-28 10:00:00,77.67,77.68,77.07,77.33,371442.0,71.2284,71.2376,70.6782,70.9166,371442.0
2020-12-28 10:30:00,77.33,77.43,77.17,77.4,229619.0,70.9166,71.0083,70.7699,70.9808,229619.0
2020-12-28 11:00:00,77.42,77.57,77.35,77.4,215006.0,70.9991,71.1367,70.9349,70.9808,215006.0
2020-12-28 11:30:00,77.4,77.53,77.39,77.48,185063.0,70.9808,71.1,70.9716,71.0542,185063.0
2020-12-28 12:00:00,77.48,77.52,77.39,77.49,152565.0,71.0542,71.0908,70.9716,71.0633,152565.0
2020-12-28 12:30:00,77.48,77.53,77.33,77.34,138499.0,71.0542,71.1,70.9166,70.9258,138499.0
2020-12-28 13:00:00,77.34,77.36,77.26,77.3,53944.0,70.9258,70.9441,70.8524,70.8891,53944.0
2020-12-28 13:30:00,77.3,77.37,77.28,77.34,37898.0,70.8891,70.9533,70.8708,70.9258,37898.0
2020-12-28 14:00:00,77.34,77.53,77.32,77.47,1121617.0,70.9258,71.1,70.9074,71.045,1121617.0
2020-12-28 14:30:00,77.46,77.49,77.39,77.47,147457.0,71.0358,71.0633,70.9716,71.045,147457.0
2020-12-28 15:00:00,77.47,77.52,77.41,77.42,100953.0,71.045,71.0908,70.99,70.9991,100953.0
2020-12-28 15:30:00,77.42,77.44,77.36,77.4,205306.0,70.9991,71.0175,70.9441,70.9808,205306.0
2020-12-29 09:30:00,78.36,78.8,78.2,78.59,785500.0,71.8612,72.2647,71.7145,72.0721,785500.0
2020-12-29 10:00:00,78.61,78.77,78.41,78.66,345035.0,72.0904,72.2372,71.907,72.1363,345035.0
2020-12-29 10:30:00,78.67,78.96,78.66,78.88,173052.0,72.1455,72.4114,72.1363,72.3381,173052.0
2020-12-29 11:00:00,78.88,78.93,78.76,78.91,105822.0,72.3381,72.3839,72.228,72.3656,105822.0
2020-12-29 11:30:00,78.92,79.05,78.71,78.96,333428.0,72.3747,72.494,72.1822,72.4114,333428.0
2020-12-29 12:00:00,78.95,78.96,78.78,78.84,190518.0,72.4022,72.4114,72.2463,72.3014,190518.0
2020-12-29 12:30:00,78.83,78.89,78.76,78.86,197727.0,72.2922,72.3472,72.228,72.3197,197727.0
2020-12-29 13:00:00,78.85,78.97,78.81,78.96,61278.0,72.3105,72.4206,72.2739,72.4114,61278.0
2020-12-29 13:30:00,78.95,79.13,78.94,79.12,83972.0,72.4022,72.5673,72.3931,72.5582,83972.0
2020-12-29 14:00:00,79.12,79.25,79.07,79.2,110222.0,72.5582,72.6774,72.5123,72.6315,110222.0
2020-12-29 14:30:00,79.2,79.22,79.1,79.21,115368.0,72.6315,72.6499,72.5398,72.6407,115368.0
2020-12-29 15:00:00,79.21,79.31,79.19,79.25,60990.0,72.6407,72.7324,72.6223,72.6774,60990.0
2020-12-29 15:30:00,79.26,79.31,79.08,79.13,259592.0,72.6865,72.7324,72.5215,72.5673,259592.0
2020-12-30 09:30:00,80.7,80.88,80.42,80.67,642623.0,74.0071,74.1722,73.7503,73.9796,642623.0
2020-12-30 10:00:00,80.67,80.77,80.5,80.75,348544.0,73.9796,74.0713,73.8237,74.053,348544.0
2020-12-30 10:30:00,80.78,80.83,80.57,80.83,237105.0,74.0805,74.1263,73.8879,74.1263,237105.0
2020-12-30 11:00:00,80.83,80.94,80.79,80.9,159117.0,74.1263,74.2272,74.0896,74.1905,159117.0
2020-12-30 11:30:00,80.9,81.09,80.83,81.07,252890.0,74.1905,74.3648,74.1263,74.3464,252890.0
2020-12-30 12:00:00,81.07,81.07,80.98,81.05,125551.0,74.3464,74.3464,74.2639,74.3281,125551.0
2020-12-30 12:30:00,81.05,81.12,81.0,81.06,106060.0,74.3281,74.3923,74.2822,74.3373,106060.0
2020-12-30 13:00:00,81.06,81.11,80.98,81.06,95267.0,74.3373,74.3831,74.2639,74.3373,95267.0
2020-12-30 13:30:00,81.06,81.13,81.05,81.1,75519.0,74.3373,74.4015,74.3281,74.3739,75519.0
2020-12-30 14:00:00,81.09,81.14,81.03,81.09,147244.0,74.3648,74.4106,74.3097,74.3648,147244.0
2020-12-30 14:30:00,81.1,81.14,81.02,81.08,89221.0,74.3739,74.4106,74.3006,74.3556,89221.0
2020-12-30 15:00:00,81.08,81.08,80.92,80.96,212480.0,74.3556,74.3556,74.2089,74.2455,212480.0
2020-12-30 15:30:00,80.96,81.03,80.82,80.92,670432.0,74.2455,74.3097,74.1172,74.2089,670432.0
2020-12-31 09:30:00,81.78,81.84,81.05,81.2,613349.0,74.9975,75.0526,74.3281,74.4656,613349.0
2020-12-31 10:00:00,81.22,81.33,80.98,81.01,233835.0,74.484,74.5849,74.2639,74.2914,233835.0
2020-12-31 10:30:00,81.02,81.15,80.86,80.99,268222.0,74.3006,74.4198,74.1538,74.2731,268222.0
2020-12-31 11:00:00,81.0,81.03,80.78,80.84,124054.0,74.2822,74.3097,74.0805,74.1355,124054.0
2020-12-31 11:30:00,80.85,80.86,80.52,80.54,146942.0,74.1447,74.1538,73.842,73.8604,146942.0
2020-12-31 12:00:00,80.54,80.63,80.45,80.58,161510.0,73.8604,73.9429,73.7778,73.8971,161510.0
2020-12-31 12:30:00,80.57,80.7,80.53,80.66,123498.0,73.8879,74.0071,73.8512,73.9704,123498.0
2020-12-31 13:00:00,80.67,80.72,80.58,80.6,86684.0,73.9796,74.0255,73.8971,73.9154,86684.0
2020-12-31 13:30:00,80.59,80.72,80.58,80.71,66112.0,73.9062,74.0255,73.8971,74.0163,66112.0
2020-12-31 14:00:00,80.7,80.85,80.68,80.79,95617.0,74.0071,74.1447,73.9888,74.0896,95617.0
2020-12-31 14:30:00,80.79,80.87,80.78,80.8,94950.0,74.0896,74.163,74.0805,74.0988,94950.0
2020-12-31 15:00:00,80.81,80.85,80.73,80.75,137999.0,74.108,74.1447,74.0346,74.053,137999.0
2020-12-31 15:30:00,80.75,81.07,80.68,80.96,430931.0,74.053,74.3464,73.9888,74.2455,430931.0
2021-01-04 09:30:00,81.93,82.25,81.75,82.11,857317.0,75.1351,75.4286,74.97,75.3002,857317.0
2021-01-04 10:00:00,82.13,82.26,81.88,81.97,391449.0,75.3185,75.4377,75.0892,75.1718,391449.0
2021-01-04 10:30:00,81.96,81.98,81.58,81.58,468706.0,75.1626,75.181,74.8141,74.8141,468706.0
2021-01-04 11:00:00,81.59,81.72,81.3,81.59,283136.0,74.8233,74.9425,74.5574,74.8233,283136.0
2021-01-04 11:30:00,81.55,81.59,81.23,81.23,113565.0,74.7866,74.8233,74.4932,74.4932,113565.0
2021-01-04 12:00:00,81.23,81.31,80.87,81.19,291854.0,74.4932,74.5665,74.163,74.4565,291854.0
2021-01-04 12:30:00,81.19,81.19,80.97,81.17,180881.0,74.4565,74.4565,74.2547,74.4381,180881.0
2021-01-04 13:00:00,81.16,81.37,81.13,81.3,91065.0,74.429,74.6215,74.4015,74.5574,91065.0
2021-01-04 13:30:00,81.3,81.33,81.21,81.28,141205.0,74.5574,74.5849,74.4748,74.539,141205.0
2021-01-04 14:00:00,81.29,81.36,81.17,81.2,133781.0,74.5482,74.6124,74.4381,74.4656,133781.0
2021-01-04 14:30:00,81.2,81.24,81.07,81.23,191898.0,74.4656,74.5023,74.3464,74.4932,191898.0
2021-01-04 15:00:00,81.23,81.28,81.13,81.21,177600.0,74.4932,74.539,74.4015,74.4748,177600.0
2021-01-04 15:30:00,81.22,81.32,81.12,81.24,380336.0,74.484,74.5757,74.3923,74.5023,380336.0
2021-01-05 09:30:00,82.22,83.08,82.17,83.07,724464.0,75.4011,76.1897,75.3552,76.1806,724464.0
2021-01-05 10:00:00,83.08,83.15,82.79,83.0,310872.0,76.1897,76.2539,75.9238,76.1164,310872.0
2021-01-05 10:30:00,83.0,83.06,82.85,82.89,694985.0,76.1164,76.1714,75.9788,76.0155,694985.0
2021-01-05 11:00:00,82.9,83.11,82.88,83.09,379765.0,76.0247,76.2172,76.0063,76.1989,379765.0
2021-01-05 11:30:00,83.09,83.28,83.07,83.17,418501.0,76.1989,76.3731,76.1806,76.2723,418501.0
2021-01-05 12:00:00,83.17,83.48,83.16,83.48,307579.0,76.2723,76.5566,76.2631,76.5566,307579.0
2021-01-05 12:30:00,83.48,83.59,83.42,83.59,281850.0,76.5566,76.6574,76.5015,76.6574,281850.0
2021-01-05 13:00:00,83.59,83.7,83.5,83.69,70279.0,76.6574,76.7583,76.5749,76.7491,70279.0
2021-01-05 13:30:00,83.69,83.7,83.52,83.59,188456.0,76.7491,76.7583,76.5932,76.6574,188456.0
2021-01-05 14:00:00,83.6,83.73,83.55,83.69,93844.0,76.6666,76.7858,76.6207,76.7491,93844.0
2021-01-05 14:30:00,83.7,83.79,83.65,83.68,62820.0,76.7583,76.8408,76.7125,76.74,62820.0
2021-01-05 15:00:00,83.67,83.78,83.65,83.7,111954.0,76.7308,76.8317,76.7125,76.7583,111954.0
2021-01-05 15:30:00,83.69,83.88,83.6,83.87,334925.0,76.7491,76.9234,76.6666,76.9142,334925.0
2021-01-06 09:30:00,83.49,83.63,83.07,83.39,532731.0,76.5657,76.6941,76.1806,76.474,532731.0
2021-01-06 10:00:00,83.4,83.56,83.3,83.34,511905.0,76.4832,76.6299,76.3915,76.4282,511905.0
2021-01-06 10:30:00,83.33,83.52,83.31,83.39,527480.0,76.419,76.5932,76.4007,76.474,527480.0
2021-01-06 11:00:00,83.39,83.49,83.32,83.48,512285.0,76.474,76.5657,76.4098,76.5566,512285.0
2021-01-06 11:30:00,83.5,83.5,83.21,83.28,348988.0,76.5749,76.5749,76.3089,76.3731,348988.0
2021-01-06 12:00:00,83.29,83.48,83.28,83.47,234057.0,76.3823,76.5566,76.3731,76.5474,234057.0
2021-01-06 12:30:00,83.47,83.61,83.45,83.57,100793.0,76.5474,76.6758,76.529,76.6391,100793.0
2021-01-06 13:00:00,83.58,83.81,83.54,83.77,132511.0,76.6483,76.8592,76.6116,76.8225,132511.0
2021-01-06 13:30:00,83.77,83.84,83.7,83.7,103277.0,76.8225,76.8867,76.7583,76.7583,103277.0
2021-01-06 14:00:00,83.72,83.76,81.9,82.12,679218.0,76.7766,76.8133,75.1076,75.3093,679218.0
2021-01-06 14:30:00,82.09,82.58,81.9,82.4,359548.0,75.2818,75.7312,75.1076,75.5661,359548.0
2021-01-06 15:00:00,82.39,82.39,82.02,82.22,276353.0,75.557,75.557,75.2176,75.4011,276353.0
2021-01-06 15:30:00,82.22,82.36,82.01,82.14,462487.0,75.4011,75.5294,75.2085,75.3277,462487.0
2021-01-07 09:30:00,82.73,82.73,81.76,81.98,1070154.0,75.8688,75.8688,74.9792,75.181,1070154.0
2021-01-07 10:00:00,81.99,82.06,81.81,81.92,881917.0,75.1901,75.2543,75.0251,75.1259,881917.0
2021-01-07 10:30:00,81.92,82.04,81.85,81.92,198138.0,75.1259,75.236,75.0617,75.1259,198138.0
2021-01-07 11:00:00,81.92,82.1,81.89,82.06,139984.0,75.1259,75.291,75.0984,75.2543,139984.0
2021-01-07 11:30:00,82.07,82.26,82.02,82.05,110832.0,75.2635,75.4377,75.2176,75.2451,110832.0
2021-01-07 12:00:00,82.07,82.25,82.06,82.21,247117.0,75.2635,75.4286,75.2543,75.3919,247117.0
2021-01-07 12:30:00,82.22,82.52,82.22,82.42,133816.0,75.4011,75.6762,75.4011,75.5845,133816.0
2021-01-07 13:00:00,82.43,82.58,82.34,82.48,151347.0,75.5936,75.7312,75.5111,75.6395,151347.0
2021-01-07 13:30:00,82.49,82.69,82.47,82.67,168112.0,75.6487,75.8321,75.6303,75.8137,168112.0
2021-01-07 14:00:00,82.66,82.79,82.62,82.68,121894.0,75.8046,75.9238,75.7679,75.8229,121894.0
2021-01-07 14:30:00,82.68,82.79,82.67,82.78,61539.0,75.8229,75.9238,75.8137,75.9146,61539.0
2021-01-07 15:00:00,82.78,82.84,82.76,82.77,64231.0,75.9146,75.9696,75.8963,75.9054,64231.0
2021-01-07 15:30:00,82.77,82.82,82.68,82.75,294621.0,75.9054,75.9513,75.8229,75.8871,294621.0
2021-01-08 09:30:00,83.62,84.44,83.59,83.84,1066593.0,76.6849,77.4369,76.6574,76.8867,1066593.0
2021-01-08 10:00:00,83.84,84.08,83.37,83.42,443657.0,76.8867,77.1068,76.4557,76.5015,443657.0
2021-01-08 10:30:00,83.43,84.36,83.43,84.36,603279.0,76.5107,77.3636,76.5107,77.3636,603279.0
2021-01-08 11:00:00,84.38,84.93,84.25,84.89,325071.0,77.3819,77.8863,77.2627,77.8496,325071.0
2021-01-08 11:30:00,84.9,85.18,84.8,85.12,293995.0,77.8588,78.1156,77.7671,78.0605,293995.0
2021-01-08 12:00:00,85.12,85.2,84.87,85.15,96251.0,78.0605,78.1339,77.8313,78.0881,96251.0
2021-01-08 12:30:00,85.16,85.2,84.88,84.99,104287.0,78.0972,78.1339,77.8404,77.9413,104287.0
2021-01-08 13:00:00,85.0,85.07,84.63,84.82,74586.0,77.9505,78.0147,77.6112,77.7854,74586.0
2021-01-08 13:30:00,84.81,84.81,84.41,84.67,167552.0,77.7762,77.7762,77.4094,77.6479,167552.0
2021-01-08 14:00:00,84.67,84.93,84.66,84.92,199759.0,77.6479,77.8863,77.6387,77.8771,199759.0
2021-01-08 14:30:00,84.92,85.12,84.88,85.1,98862.0,77.8771,78.0605,77.8404,78.0422,98862.0
2021-01-08 15:00:00,85.09,85.31,85.03,85.31,199664.0,78.033,78.2348,77.978,78.2348,199664.0
2021-01-08 15:30:00,85.3,85.47,85.22,85.47,779507.0,78.2256,78.3815,78.1522,78.3815,779507.0
2021-01-11 09:30:00,84.08,84.43,83.7,83.92,751268.0,77.1068,77.4278,76.7583,76.9601,751268.0
2021-01-11 10:00:00,83.92,84.07,83.83,84.0,376965.0,76.9601,77.0976,76.8775,77.0334,376965.0
2021-01-11 10:30:00,84.01,84.11,83.8,83.93,156103.0,77.0426,77.1343,76.85,76.9692,156103.0
2021-01-11 11:00:00,83.95,84.03,83.78,84.01,119963.0,76.9876,77.0609,76.8317,77.0426,119963.0
2021-01-11 11:30:00,84.0,84.03,83.77,83.86,114612.0,77.0334,77.0609,76.8225,76.905,114612.0
2021-01-11 12:00:00,83.87,83.97,83.81,83.92,145331.0,76.9142,77.0059,76.8592,76.9601,145331.0
2021-01-11 12:30:00,83.92,84.02,83.89,83.95,63471.0,76.9601,77.0518,76.9325,76.9876,63471.0
2021-01-11 13:00:00,83.95,83.99,83.84,83.86,98449.0,76.9876,77.0243,76.8867,76.905,98449.0
2021-01-11 13:30:00,83.87,84.01,83.84,83.98,127582.0,76.9142,77.0426,76.8867,77.0151,127582.0
2021-01-11 14:00:00,83.97,84.01,83.91,83.92,128325.0,77.0059,77.0426,76.9509,76.9601,128325.0
2021-01-11 14:30:00,83.92,84.0,83.89,83.97,93598.0,76.9601,77.0334,76.9325,77.0059,93598.0
2021-01-11 15:00:00,83.96,83.98,83.74,83.74,138151.0,76.9967,77.0151,76.795,76.795,138151.0
2021-01-11 15:30:00,83.75,83.8,83.59,83.62,413452.0,76.8042,76.85,76.6574,76.6849,413452.0
2021-01-12 09:30:00,84.57,84.81,84.31,84.65,267926.0,77.5562,77.7762,77.3177,77.6295,267926.0
2021-01-12 10:00:00,84.65,84.75,84.52,84.63,148464.0,77.6295,77.7212,77.5103,77.6112,148464.0
2021-01-12 10:30:00,84.64,84.82,84.63,84.7,99038.0,77.6203,77.7854,77.6112,77.6754,99038.0
2021-01-12 11:00:00,84.7,84.95,84.66,84.93,121005.0,77.6754,77.9046,77.6387,77.8863,121005.0
2021-01-12 11:30:00,84.94,85.07,84.84,85.07,272989.0,77.8955,78.0147,77.8038,78.0147,272989.0
2021-01-12 12:00:00,85.07,85.14,84.66,84.98,428152.0,78.0147,78.0789,77.6387,77.9321,428152.0
2021-01-12 12:30:00,84.98,84.98,84.64,84.67,224497.0,77.9321,77.9321,77.6203,77.6479,224497.0
2021-01-12 13:00:00,84.67,84.72,84.51,84.56,227777.0,77.6479,77.6937,77.5011,77.547,227777.0
2021-01-12 13:30:00,84.57,84.77,84.52,84.75,257324.0,77.5562,77.7396,77.5103,77.7212,257324.0
2021-01-12 14:00:00,84.74,84.8,84.58,84.63,193963.0,77.7121,77.7671,77.5653,77.6112,193963.0
2021-01-12 14:30:00,84.63,84.72,84.57,84.65,233912.0,77.6112,77.6937,77.5562,77.6295,233912.0
2021-01-12 15:00:00,84.64,84.71,84.57,84.7,247187.0,77.6203,77.6845,77.5562,77.6754,247187.0
2021-01-12 15:30:00,84.7,84.79,84.62,84.62,323771.0,77.6754,77.7579,77.602,77.602,323771.0
2021-01-13 09:30:00,84.72,84.87,84.51,84.54,761617.0,77.6937,77.8313,77.5011,77.5286,761617.0
2021-01-13 10:00:00,84.54,84.71,84.42,84.7,240331.0,77.5286,77.6845,77.4186,77.6754,240331.0
2021-01-13 10:30:00,84.7,84.84,84.66,84.84,255924.0,77.6754,77.8038,77.6387,77.8038,255924.0
2021-01-13 11:00:00,84.84,84.85,84.64,84.71,107220.0,77.8038,77.8129,77.6203,77.6845,107220.0
2021-01-13 11:30:00,84.7,84.81,84.66,84.71,153226.0,77.6754,77.7762,77.6387,77.6845,153226.0
2021-01-13 12:00:00,84.71,84.93,84.68,84.89,238496.0,77.6845,77.8863,77.657,77.8496,238496.0
2021-01-13 12:30:00,84.9,84.97,84.84,84.96,189886.0,77.8588,77.923,77.8038,77.9138,189886.0
2021-01-13 13:00:00,84.95,85.1,84.92,85.05,103760.0,77.9046,78.0422,77.8771,77.9963,103760.0
2021-01-13 13:30:00,85.05,85.73,84.93,85.64,311366.0,77.9963,78.6199,77.8863,78.5374,311366.0
2021-01-13 14:00:00,85.66,85.93,85.56,85.66,273902.0,78.5558,78.8034,78.464,78.5558,273902.0
2021-01-13 14:30:00,85.65,85.72,85.52,85.59,141547.0,78.5466,78.6108,78.4274,78.4916,141547.0
2021-01-13 15:00:00,85.57,85.59,85.33,85.35,138263.0,78.4732,78.4916,78.2531,78.2715,138263.0
2021-01-13 15:30:00,85.34,85.53,85.32,85.36,282063.0,78.2623,78.4365,78.244,78.2806,282063.0
2021-01-14 09:30:00,86.62,86.68,86.24,86.32,874393.0,79.4361,79.4912,79.0877,79.161,874393.0
2021-01-14 10:00:00,86.32,86.53,86.21,86.48,537711.0,79.161,79.3536,79.0601,79.3077,537711.0
2021-01-14 10:30:00,86.48,86.55,86.33,86.51,344938.0,79.3077,79.3719,79.1702,79.3353,344938.0
2021-01-14 11:00:00,86.5,86.56,86.45,86.53,130464.0,79.3261,79.3811,79.2802,79.3536,130464.0
2021-01-14 11:30:00,86.54,86.55,86.41,86.5,92837.0,79.3628,79.3719,79.2436,79.3261,92837.0
2021-01-14 12:00:00,86.51,86.67,86.5,86.57,379148.0,79.3353,79.482,79.3261,79.3903,379148.0
2021-01-14 12:30:00,86.57,86.62,86.17,86.29,272564.0,79.3903,79.4361,79.0235,79.1335,272564.0
2021-01-14 13:00:00,86.29,86.33,86.06,86.09,290915.0,79.1335,79.1702,78.9226,78.9501,290915.0
2021-01-14 13:30:00,86.09,86.23,86.06,86.12,165943.0,78.9501,79.0785,78.9226,78.9776,165943.0
2021-01-14 14:00:00,86.12,86.29,86.1,86.17,122988.0,78.9776,79.1335,78.9593,79.0235,122988.0
2021-01-14 14:30:00,86.17,86.2,85.93,86.03,137114.0,79.0235,79.051,78.8034,78.8951,137114.0
2021-01-14 15:00:00,86.03,86.09,85.86,85.93,209306.0,78.8951,78.9501,78.7392,78.8034,209306.0
2021-01-14 15:30:00,85.92,86.12,85.76,85.83,358786.0,78.7942,78.9776,78.6475,78.7117,358786.0
2021-01-15 09:30:00,86.06,86.27,85.94,86.02,548283.0,78.9226,79.1152,78.8125,78.8859,548283.0
2021-01-15 10:00:00,86.03,86.06,85.44,85.56,515816.0,78.8951,78.9226,78.354,78.464,515816.0
2021-01-15 10:30:00,85.56,85.89,85.53,85.87,277122.0,78.464,78.7667,78.4365,78.7483,277122.0
2021-01-15 11:00:00,85.88,85.97,85.66,85.97,321225.0,78.7575,78.84,78.5558,78.84,321225.0
2021-01-15 11:30:00,85.96,86.02,85.84,85.87,93547.0,78.8309,78.8859,78.7208,78.7483,93547.0
2021-01-15 12:00:00,85.87,85.93,85.82,85.85,89843.0,78.7483,78.8034,78.7025,78.73,89843.0
2021-01-15 12:30:00,85.84,85.86,85.77,85.84,126229.0,78.7208,78.7392,78.6566,78.7208,126229.0
2021-01-15 13:00:00,85.84,85.94,85.77,85.89,106999.0,78.7208,78.8125,78.6566,78.7667,106999.0
2021-01-15 13:30:00,85.88,85.91,85.79,85.86,64171.0,78.7575,78.785,78.675,78.7392,64171.0
2021-01-15 14:00:00,85.86,85.9,85.75,85.78,74831.0,78.7392,78.7758,78.6383,78.6658,74831.0
2021-01-15 14:30:00,85.78,85.87,85.7,85.71,72669.0,78.6658,78.7483,78.5924,78.6016,72669.0
2021-01-15 15:00:00,85.72,85.78,85.62,85.64,93004.0,78.6108,78.6658,78.5191,78.5374,93004.0
2021-01-15 15:30:00,85.64,85.73,85.59,85.64,260595.0,78.5374,78.6199,78.4916,78.5374,260595.0
2021-01-19 09:30:00,88.61,88.68,88.29,88.45,754944.0,81.2611,81.3253,80.9676,81.1144,754944.0
2021-01-19 10:00:00,88.46,88.7,88.34,88.66,389692.0,81.1235,81.3436,81.0135,81.3069,389692.0
2021-01-19 10:30:00,88.65,88.79,88.56,88.59,284186.0,81.2978,81.4262,81.2152,81.2428,284186.0
2021-01-19 11:00:00,88.58,88.82,88.53,88.61,248169.0,81.2336,81.4537,81.1877,81.2611,248169.0
2021-01-19 11:30:00,88.61,88.69,88.52,88.66,141525.0,81.2611,81.3345,81.1786,81.3069,141525.0
2021-01-19 12:00:00,88.65,88.71,88.4,88.48,171907.0,81.2978,81.3528,81.0685,81.1419,171907.0
2021-01-19 12:30:00,88.48,88.63,88.45,88.62,52248.0,81.1419,81.2794,81.1144,81.2703,52248.0
2021-01-19 13:00:00,88.61,88.65,88.46,88.48,168466.0,81.2611,81.2978,81.1235,81.1419,168466.0
2021-01-19 13:30:00,88.47,88.55,88.44,88.54,89426.0,81.1327,81.2061,81.1052,81.1969,89426.0
2021-01-19 14:00:00,88.54,88.64,88.52,88.57,70447.0,81.1969,81.2886,81.1786,81.2244,70447.0
2021-01-19 14:30:00,88.58,88.67,88.54,88.63,218634.0,81.2336,81.3161,81.1969,81.2794,218634.0
2021-01-19 15:00:00,88.63,88.69,88.51,88.53,119496.0,81.2794,81.3345,81.1694,81.1877,119496.0
2021-01-19 15:30:00,88.53,88.78,88.53,88.72,243650.0,81.1877,81.417,81.1877,81.362,243650.0
2021-01-20 09:30:00,91.3,91.44,90.76,90.87,886964.0,83.728,83.8564,83.2328,83.3337,886964.0
2021-01-20 10:00:00,90.89,91.44,90.88,91.36,326970.0,83.352,83.8564,83.3428,83.783,326970.0
2021-01-20 10:30:00,91.34,91.38,90.89,91.02,666263.0,83.7647,83.8014,83.352,83.4712,666263.0
2021-01-20 11:00:00,91.01,91.08,90.85,91.03,130566.0,83.462,83.5262,83.3153,83.4804,130566.0
2021-01-20 11:30:00,91.04,91.16,90.98,91.11,123572.0,83.4896,83.5996,83.4345,83.5538,123572.0
2021-01-20 12:00:00,91.1,91.32,91.07,91.25,147992.0,83.5446,83.7463,83.5171,83.6821,147992.0
2021-01-20 12:30:00,91.25,91.41,91.25,91.33,85060.0,83.6821,83.8289,83.6821,83.7555,85060.0
2021-01-20 13:00:00,91.34,91.42,91.29,91.36,73572.0,83.7647,83.838,83.7188,83.783,73572.0
2021-01-20 13:30:00,91.36,91.44,91.26,91.41,174721.0,83.783,83.8564,83.6913,83.8289,174721.0
2021-01-20 14:00:00,91.4,91.45,91.34,91.42,84530.0,83.8197,83.8656,83.7647,83.838,84530.0
2021-01-20 14:30:00,91.42,91.59,91.4,91.53,146686.0,83.838,83.9939,83.8197,83.9389,146686.0
2021-01-20 15:00:00,91.53,91.56,91.34,91.36,210415.0,83.9389,83.9664,83.7647,83.783,210415.0
2021-01-20 15:30:00,91.36,91.48,91.28,91.38,413109.0,83.783,83.8931,83.7097,83.8014,413109.0
2021-01-21 09:30:00,91.2,91.2,90.37,90.6,561142.0,83.6363,83.6363,82.8751,83.0861,561142.0
2021-01-21 10:00:00,90.59,91.11,90.54,91.04,342357.0,83.0769,83.5538,83.031,83.4896,342357.0
2021-01-21 10:30:00,91.05,91.1,90.87,91.0,220727.0,83.4987,83.5446,83.3337,83.4529,220727.0
2021-01-21 11:00:00,91.0,91.21,91.0,91.17,230085.0,83.4529,83.6455,83.4529,83.6088,230085.0
2021-01-21 11:30:00,91.17,91.19,90.97,91.1,444249.0,83.6088,83.6271,83.4254,83.5446,444249.0
2021-01-21 12:00:00,91.1,91.11,90.77,90.81,182534.0,83.5446,83.5538,83.242,83.2786,182534.0
2021-01-21 12:30:00,90.81,90.95,90.79,90.91,178463.0,83.2786,83.407,83.2603,83.3703,178463.0
2021-01-21 13:00:00,90.92,91.04,90.9,91.03,121946.0,83.3795,83.4896,83.3612,83.4804,121946.0
2021-01-21 13:30:00,91.03,91.13,91.01,91.13,127770.0,83.4804,83.5721,83.462,83.5721,127770.0
2021-01-21 14:00:00,91.14,91.21,91.12,91.18,141121.0,83.5813,83.6455,83.5629,83.6179,141121.0
2021-01-21 14:30:00,91.18,91.26,91.08,91.11,347054.0,83.6179,83.6913,83.5262,83.5538,347054.0
2021-01-21 15:00:00,91.11,91.15,91.05,91.14,1354494.0,83.5538,83.5904,83.4987,83.5813,1354494.0
2021-01-21 15:30:00,91.14,91.22,91.1,91.11,574381.0,83.5813,83.6546,83.5446,83.5538,574381.0
2021-01-22 09:30:00,90.33,90.93,90.3,90.86,769961.0,82.8384,83.3887,82.8109,83.3245,769961.0
2021-01-22 10:00:00,90.88,90.94,90.62,90.74,624805.0,83.3428,83.3979,83.1044,83.2144,624805.0
2021-01-22 10:30:00,90.74,90.87,90.67,90.81,225708.0,83.2144,83.3337,83.1502,83.2786,225708.0
2021-01-22 11:00:00,90.81,90.91,90.73,90.84,102580.0,83.2786,83.3703,83.2053,83.3061,102580.0
2021-01-22 11:30:00,90.84,90.96,90.8,90.9,72738.0,83.3061,83.4162,83.2695,83.3612,72738.0
2021-01-22 12:00:00,90.91,91.01,90.89,90.97,182643.0,83.3703,83.462,83.352,83.4254,182643.0
2021-01-22 12:30:00,90.97,91.05,90.89,90.92,224204.0,83.4254,83.4987,83.352,83.3795,224204.0
2021-01-22 13:00:00,90.91,91.0,90.87,91.0,91122.0,83.3703,83.4529,83.3337,83.4529,91122.0
2021-01-22 13:30:00,91.0,91.15,90.97,91.09,139741.0,83.4529,83.5904,83.4254,83.5354,139741.0
2021-01-22 14:00:00,91.1,91.42,91.08,91.2,349778.0,83.5446,83.838,83.5262,83.6363,349778.0
2021-01-22 14:30:00,91.2,91.35,91.16,91.17,328270.0,83.6363,83.7739,83.5996,83.6088,328270.0
2021-01-22 15:00:00,91.17,91.26,91.08,91.09,822105.0,83.6088,83.6913,83.5262,83.5354,822105.0
2021-01-22 15:30:00,91.1,91.24,91.06,91.06,389929.0,83.5446,83.673,83.5079,83.5079,389929.0
2021-01-25 09:30:00,93.65,94.03,93.59,93.87,599783.0,85.8831,86.2316,85.8281,86.0849,599783.0
2021-01-25 10:00:00,93.87,93.99,93.72,93.79,467779.0,86.0849,86.1949,85.9473,86.0115,467779.0
2021-01-25 10:30:00,93.77,93.85,92.97,93.0,1420683.0,85.9931,86.0665,85.2595,85.287,1420683.0
2021-01-25 11:00:00,93.01,93.19,92.19,92.67,416104.0,85.2962,85.4612,84.5442,84.9844,416104.0
2021-01-25 11:30:00,92.67,93.01,92.59,92.99,243689.0,84.9844,85.2962,84.911,85.2778,243689.0
2021-01-25 12:00:00,93.0,93.03,92.41,92.48,781054.0,85.287,85.3145,84.7459,84.8101,781054.0
2021-01-25 12:30:00,92.47,92.56,92.4,92.54,604477.0,84.801,84.8835,84.7368,84.8652,604477.0
2021-01-25 13:00:00,92.54,92.75,92.53,92.7,723351.0,84.8652,85.0577,84.856,85.0119,723351.0
2021-01-25 13:30:00,92.7,92.7,92.49,92.56,578651.0,85.0119,85.0119,84.8193,84.8835,578651.0
2021-01-25 14:00:00,92.56,92.56,92.32,92.4,636243.0,84.8835,84.8835,84.6634,84.7368,636243.0
2021-01-25 14:30:00,92.41,92.63,92.39,92.61,230075.0,84.7459,84.9477,84.7276,84.9294,230075.0
2021-01-25 15:00:00,92.61,92.66,92.41,92.49,156063.0,84.9294,84.9752,84.7459,84.8193,156063.0
2021-01-25 15:30:00,92.49,92.99,92.47,92.98,387124.0,84.8193,85.2778,84.801,85.2687,387124.0
2021-01-26 09:30:00,92.03,92.12,91.53,91.78,332175.0,84.3975,84.48,83.9389,84.1682,332175.0
2021-01-26 10:00:00,91.78,91.98,91.64,91.91,264698.0,84.1682,84.3516,84.0398,84.2874,264698.0
2021-01-26 10:30:00,91.94,91.95,91.79,91.89,572140.0,84.3149,84.3241,84.1774,84.2691,572140.0
2021-01-26 11:00:00,91.91,91.92,91.61,91.66,378585.0,84.2874,84.2966,84.0123,84.0581,378585.0
2021-01-26 11:30:00,91.64,91.69,91.5,91.54,218273.0,84.0398,84.0857,83.9114,83.9481,218273.0
2021-01-26 12:00:00,91.55,91.81,91.52,91.81,203628.0,83.9573,84.1957,83.9298,84.1957,203628.0
2021-01-26 12:30:00,91.81,91.84,91.76,91.81,121177.0,84.1957,84.2232,84.1498,84.1957,121177.0
2021-01-26 13:00:00,91.81,91.86,91.79,91.8,118820.0,84.1957,84.2416,84.1774,84.1865,118820.0
2021-01-26 13:30:00,91.8,91.85,91.74,91.84,102314.0,84.1865,84.2324,84.1315,84.2232,102314.0
2021-01-26 14:00:00,91.84,91.89,91.78,91.86,128330.0,84.2232,84.2691,84.1682,84.2416,128330.0
2021-01-26 14:30:00,91.85,91.85,91.73,91.83,200061.0,84.2324,84.2324,84.1223,84.214,200061.0
2021-01-26 15:00:00,91.84,91.94,91.81,91.93,167998.0,84.2232,84.3149,84.1957,84.3057,167998.0
2021-01-26 15:30:00,91.93,92.07,91.83,92.06,504415.0,84.3057,84.4341,84.214,84.425,504415.0
2021-01-27 09:30:00,89.65,89.8,89.22,89.46,599279.0,82.2148,82.3524,81.8205,82.0406,599279.0
2021-01-27 10:00:00,89.39,90.04,89.33,89.95,299450.0,81.9764,82.5725,81.9214,82.49,299450.0
2021-01-27 10:30:00,89.95,90.24,89.84,90.18,247855.0,82.49,82.7559,82.3891,82.7009,247855.0
2021-01-27 11:00:00,90.2,90.2,89.91,89.94,209837.0,82.7192,82.7192,82.4533,82.4808,209837.0
2021-01-27 11:30:00,89.95,90.03,89.75,89.77,94687.0,82.49,82.5633,82.3065,82.3249,94687.0
2021-01-27 12:00:00,89.77,89.98,89.75,89.96,111764.0,82.3249,82.5175,82.3065,82.4991,111764.0
2021-01-27 12:30:00,89.97,90.15,89.88,90.12,124436.0,82.5083,82.6734,82.4258,82.6459,124436.0
2021-01-27 13:00:00,90.14,90.18,89.99,90.15,129914.0,82.6642,82.7009,82.5266,82.6734,129914.0
2021-01-27 13:30:00,90.14,90.18,90.02,90.03,165804.0,82.6642,82.7009,82.5542,82.5633,165804.0
2021-01-27 14:00:00,90.04,90.18,89.77,89.78,187803.0,82.5725,82.7009,82.3249,82.3341,187803.0
2021-01-27 14:30:00,89.76,89.78,89.32,89.36,260151.0,82.3157,82.3341,81.9122,81.9489,260151.0
2021-01-27 15:00:00,89.37,89.53,89.17,89.26,396200.0,81.9581,82.1048,81.7746,81.8572,396200.0
2021-01-27 15:30:00,89.25,89.34,89.07,89.1,1101729.0,81.848,81.9306,81.6829,81.7105,1101729.0
2021-01-28 09:30:00,88.23,88.56,88.01,88.13,1144244.0,80.9126,81.2152,80.7109,80.8209,1144244.0
2021-01-28 10:00:00,88.14,88.54,88.05,88.52,481888.0,80.8301,81.1969,80.7475,81.1786,481888.0
2021-01-28 10:30:00,88.51,88.73,88.47,88.69,380980.0,81.1694,81.3711,81.1327,81.3345,380980.0
2021-01-28 11:00:00,88.72,88.9,88.67,88.74,131889.0,81.362,81.527,81.3161,81.3803,131889.0
2021-01-28 11:30:00,88.75,88.9,88.69,88.87,168057.0,81.3895,81.527,81.3345,81.4995,168057.0
2021-01-28 12:00:00,88.87,89.07,88.85,89.06,358256.0,81.4995,81.6829,81.4812,81.6738,358256.0
2021-01-28 12:30:00,89.05,89.07,88.97,89.01,197118.0,81.6646,81.6829,81.5912,81.6279,197118.0
2021-01-28 13:00:00,89.02,89.18,88.99,89.15,446704.0,81.6371,81.7838,81.6096,81.7563,446704.0
2021-01-28 13:30:00,89.15,89.42,89.15,89.37,306128.0,81.7563,82.0039,81.7563,81.9581,306128.0
2021-01-28 14:00:00,89.36,89.36,89.17,89.27,58196.0,81.9489,81.9489,81.7746,81.8664,58196.0
2021-01-28 14:30:00,89.28,89.37,89.2,89.37,137651.0,81.8755,81.9581,81.8022,81.9581,137651.0
2021-01-28 15:00:00,89.35,89.35,89.13,89.13,147989.0,81.9397,81.9397,81.738,81.738,147989.0
2021-01-28 15:30:00,89.12,89.21,88.99,89.1,493305.0,81.7288,81.8113,81.6096,81.7105,493305.0
2021-01-29 09:30:00,87.92,88.21,87.73,88.16,565647.0,80.6283,80.8943,80.4541,80.8484,565647.0
2021-01-29 10:00:00,88.18,88.51,87.89,88.45,382048.0,80.8668,81.1694,80.6008,81.1144,382048.0
2021-01-29 10:30:00,88.44,88.56,88.12,88.33,163662.0,81.1052,81.2152,80.8117,81.0043,163662.0
2021-01-29 11:00:00,88.34,88.43,88.01,88.01,206221.0,81.0135,81.096,80.7109,80.7109,206221.0
2021-01-29 11:30:00,88.0,88.09,87.88,88.05,119036.0,80.7017,80.7842,80.5916,80.7475,119036.0
2021-01-29 12:00:00,88.06,88.19,87.67,87.75,127310.0,80.7567,80.8759,80.3991,80.4724,127310.0
2021-01-29 12:30:00,87.75,87.78,87.16,87.27,258409.0,80.4724,80.4999,79.9314,80.0322,258409.0
2021-01-29 13:00:00,87.26,87.45,87.08,87.45,113326.0,80.0231,80.1973,79.858,80.1973,113326.0
2021-01-29 13:30:00,87.43,87.56,87.35,87.4,113415.0,80.179,80.2982,80.1056,80.1514,113415.0
2021-01-29 14:00:00,87.41,87.84,87.41,87.79,164048.0,80.1606,80.555,80.1606,80.5091,164048.0
2021-01-29 14:30:00,87.78,87.78,87.44,87.55,84293.0,80.4999,80.4999,80.1881,80.289,84293.0
2021-01-29 15:00:00,87.6,87.94,87.6,87.75,122503.0,80.3349,80.6467,80.3349,80.4724,122503.0
2021-01-29 15:30:00,87.75,87.78,87.42,87.55,489807.0,80.4724,80.4999,80.1698,80.289,489807.0
2021-02-01 09:30:00,89.46,89.66,89.04,89.28,483600.0,82.0406,82.224,81.6554,81.8755,483600.0
2021-02-01 10:00:00,89.28,89.48,89.06,89.45,302228.0,81.8755,82.0589,81.6738,82.0314,302228.0
2021-02-01 10:30:00,89.42,89.5,89.12,89.22,292853.0,82.0039,82.0773,81.7288,81.8205,292853.0
2021-02-01 11:00:00,89.21,89.41,89.09,89.39,291927.0,81.8113,81.9947,81.7013,81.9764,291927.0
2021-02-01 11:30:00,89.4,89.47,89.26,89.44,184237.0,81.9856,82.0498,81.8572,82.0223,184237.0
2021-02-01 12:00:00,89.44,89.63,89.44,89.6,234028.0,82.0223,82.1965,82.0223,82.169,234028.0
2021-02-01 12:30:00,89.6,89.73,89.56,89.72,151347.0,82.169,82.2882,82.1323,82.279,151347.0
2021-02-01 13:00:00,89.72,89.83,89.63,89.79,114434.0,82.279,82.3799,82.1965,82.3432,114434.0
2021-02-01 13:30:00,89.79,89.87,89.74,89.86,85860.0,82.3432,82.4166,82.2974,82.4074,85860.0
2021-02-01 14:00:00,89.86,89.88,89.71,89.84,119066.0,82.4074,82.4258,82.2699,82.3891,119066.0
2021-02-01 14:30:00,89.84,89.95,89.76,89.88,90213.0,82.3891,82.49,82.3157,82.4258,90213.0
2021-02-01 15:00:00,89.88,90.06,89.88,90.02,335349.0,82.4258,82.5908,82.4258,82.5542,335349.0
2021-02-01 15:30:00,90.02,90.18,89.97,90.09,286355.0,82.5542,82.7009,82.5083,82.6183,286355.0
2021-02-02 09:30:00,91.14,91.27,90.47,90.63,391471.0,83.5813,83.7005,82.9668,83.1136,391471.0
2021-02-02 10:00:00,90.64,90.67,90.39,90.53,330840.0,83.1227,83.1502,82.8935,83.0219,330840.0
2021-02-02 10:30:00,90.54,90.73,90.51,90.66,203090.0,83.031,83.2053,83.0035,83.1411,203090.0
2021-02-02 11:00:00,90.66,90.94,90.65,90.91,279058.0,83.1411,83.3979,83.1319,83.3703,279058.0
2021-02-02 11:30:00,90.89,90.95,90.75,90.94,218952.0,83.352,83.407,83.2236,83.3979,218952.0
2021-02-02 12:00:00,90.95,90.99,90.89,90.92,74460.0,83.407,83.4437,83.352,83.3795,74460.0
2021-02-02 12:30:00,90.93,90.98,90.91,90.98,63818.0,83.3887,83.4345,83.3703,83.4345,63818.0
2021-02-02 13:00:00,90.97,91.05,90.93,91.01,50697.0,83.4254,83.4987,83.3887,83.462,50697.0
2021-02-02 13:30:00,91.01,91.08,90.91,90.94,160483.0,83.462,83.5262,83.3703,83.3979,160483.0
2021-02-02 14:00:00,90.93,91.02,90.9,90.99,163707.0,83.3887,83.4712,83.3612,83.4437,163707.0
2021-02-02 14:30:00,91.0,91.1,90.96,91.09,257141.0,83.4529,83.5446,83.4162,83.5354,257141.0
2021-02-02 15:00:00,91.09,91.1,90.98,91.06,168664.0,83.5354,83.5446,83.4345,83.5079,168664.0
2021-02-02 15:30:00,91.06,91.11,90.97,90.99,540564.0,83.5079,83.5538,83.4254,83.4437,540564.0
2021-02-03 09:30:00,91.99,92.06,91.65,92.04,557072.0,84.3608,84.425,84.049,84.4066,557072.0
2021-02-03 10:00:00,92.05,92.26,91.6,91.61,520929.0,84.4158,84.6084,84.0031,84.0123,520929.0
2021-02-03 10:30:00,91.61,92.0,91.56,91.94,434577.0,84.0123,84.3699,83.9664,84.3149,434577.0
2021-02-03 11:00:00,91.95,92.0,91.83,91.88,326849.0,84.3241,84.3699,84.214,84.2599,326849.0
2021-02-03 11:30:00,91.89,92.1,91.85,92.03,331997.0,84.2691,84.4616,84.2324,84.3975,331997.0
2021-02-03 12:00:00,92.03,92.05,91.84,91.85,310409.0,84.3975,84.4158,84.2232,84.2324,310409.0
2021-02-03 12:30:00,91.85,92.01,91.85,91.95,281658.0,84.2324,84.3791,84.2324,84.3241,281658.0
2021-02-03 13:00:00,91.95,92.01,91.91,91.97,161591.0,84.3241,84.3791,84.2874,84.3424,161591.0
2021-02-03 13:30:00,91.97,92.12,91.96,92.04,70191.0,84.3424,84.48,84.3333,84.4066,70191.0
2021-02-03 14:00:00,92.05,92.09,91.97,92.02,97611.0,84.4158,84.4525,84.3424,84.3883,97611.0
2021-02-03 14:30:00,92.03,92.07,91.97,92.04,507245.0,84.3975,84.4341,84.3424,84.4066,507245.0
2021-02-03 15:00:00,92.04,92.06,91.79,91.82,629247.0,84.4066,84.425,84.1774,84.2049,629247.0
2021-02-03 15:30:00,91.82,91.94,91.76,91.8,1037997.0,84.2049,84.3149,84.1498,84.1865,1037997.0
2021-02-04 09:30:00,91.87,91.92,91.5,91.61,529886.0,84.2507,84.2966,83.9114,84.0123,529886.0
2021-02-04 10:00:00,91.61,91.69,91.41,91.46,288580.0,84.0123,84.0857,83.8289,83.8747,288580.0
2021-02-04 10:30:00,91.44,91.54,91.36,91.44,232770.0,83.8564,83.9481,83.783,83.8564,232770.0
2021-02-04 11:00:00,91.42,91.66,91.37,91.43,290850.0,83.838,84.0581,83.7922,83.8472,290850.0
2021-02-04 11:30:00,91.43,91.51,91.35,91.48,211111.0,83.8472,83.9206,83.7739,83.8931,211111.0
2021-02-04 12:00:00,91.49,91.71,91.44,91.54,204729.0,83.9022,84.104,83.8564,83.9481,204729.0
2021-02-04 12:30:00,91.54,91.61,91.53,91.61,103481.0,83.9481,84.0123,83.9389,84.0123,103481.0
2021-02-04 13:00:00,91.62,91.7,91.59,91.64,99354.0,84.0215,84.0948,83.9939,84.0398,99354.0
2021-02-04 13:30:00,91.64,91.65,91.51,91.52,129436.0,84.0398,84.049,83.9206,83.9298,129436.0
2021-02-04 14:00:00,91.52,91.58,91.48,91.53,129663.0,83.9298,83.9848,83.8931,83.9389,129663.0
2021-02-04 14:30:00,91.53,91.68,91.51,91.64,110397.0,83.9389,84.0765,83.9206,84.0398,110397.0
2021-02-04 15:00:00,91.64,91.64,91.52,91.55,153539.0,84.0398,84.0398,83.9298,83.9573,153539.0
2021-02-04 15:30:00,91.55,91.85,91.53,91.83,283493.0,83.9573,84.2324,83.9389,84.214,283493.0
2021-02-05 09:30:00,92.01,92.06,91.63,91.96,455757.0,84.3791,84.425,84.0306,84.3333,455757.0
2021-02-05 10:00:00,91.94,92.07,91.8,91.95,295340.0,84.3149,84.4341,84.1865,84.3241,295340.0
2021-02-05 10:30:00,91.94,92.25,91.9,92.23,344929.0,84.3149,84.5992,84.2782,84.5809,344929.0
2021-02-05 11:00:00,92.23,92.3,92.09,92.2,180740.0,84.5809,84.6451,84.4525,84.5534,180740.0
2021-02-05 11:30:00,92.19,92.25,92.13,92.16,97381.0,84.5442,84.5992,84.4892,84.5167,97381.0
2021-02-05 12:00:00,92.16,92.33,92.13,92.33,76233.0,84.5167,84.6726,84.4892,84.6726,76233.0
2021-02-05 12:30:00,92.33,92.44,92.32,92.42,187576.0,84.6726,84.7735,84.6634,84.7551,187576.0
2021-02-05 13:00:00,92.41,92.43,92.32,92.35,135261.0,84.7459,84.7643,84.6634,84.6909,135261.0
2021-02-05 13:30:00,92.35,92.41,92.3,92.3,78193.0,84.6909,84.7459,84.6451,84.6451,78193.0
2021-02-05 14:00:00,92.3,92.39,92.29,92.38,88003.0,84.6451,84.7276,84.6359,84.7184,88003.0
2021-02-05 14:30:00,92.39,92.39,92.24,92.3,54261.0,84.7276,84.7276,84.59,84.6451,54261.0
2021-02-05 15:00:00,92.31,92.33,92.18,92.19,122059.0,84.6542,84.6726,84.535,84.5442,122059.0
2021-02-05 15:30:00,92.2,92.43,92.19,92.41,156379.0,84.5534,84.7643,84.5442,84.7459,156379.0
2021-02-08 09:30:00,92.43,92.6,92.34,92.51,393828.0,84.7643,84.9202,84.6817,84.8376,393828.0
2021-02-08 10:00:00,92.5,92.69,92.47,92.51,258837.0,84.8285,85.0027,84.801,84.8376,258837.0
2021-02-08 10:30:00,92.49,92.69,92.46,92.67,169050.0,84.8193,85.0027,84.7918,84.9844,169050.0
2021-02-08 11:00:00,92.68,92.71,92.42,92.51,207849.0,84.9935,85.0211,84.7551,84.8376,207849.0
2021-02-08 11:30:00,92.52,92.53,92.25,92.4,149789.0,84.8468,84.856,84.5992,84.7368,149789.0
2021-02-08 12:00:00,92.41,92.48,92.39,92.46,91745.0,84.7459,84.8101,84.7276,84.7918,91745.0
2021-02-08 12:30:00,92.46,92.51,92.43,92.44,101984.0,84.7918,84.8376,84.7643,84.7735,101984.0
2021-02-08 13:00:00,92.44,92.45,92.37,92.4,58804.0,84.7735,84.7826,84.7093,84.7368,58804.0
2021-02-08 13:30:00,92.4,92.46,92.34,92.36,73581.0,84.7368,84.7918,84.6817,84.7001,73581.0
2021-02-08 14:00:00,92.35,92.53,92.34,92.51,78456.0,84.6909,84.856,84.6817,84.8376,78456.0
2021-02-08 14:30:00,92.52,92.55,92.47,92.55,77610.0,84.8468,84.8743,84.801,84.8743,77610.0
2021-02-08 15:00:00,92.54,92.55,92.44,92.46,57463.0,84.8652,84.8743,84.7735,84.7918,57463.0
2021-02-08 15:30:00,92.45,92.54,92.42,92.53,163385.0,84.7826,84.8652,84.7551,84.856,163385.0
2021-02-09 09:30:00,93.06,93.79,93.06,93.7,480225.0,85.342,86.0115,85.342,85.929,480225.0
2021-02-09 10:00:00,93.7,94.14,93.64,94.05,244973.0,85.929,86.3325,85.8739,86.2499,244973.0
2021-02-09 10:30:00,94.05,94.24,93.98,94.09,186141.0,86.2499,86.4242,86.1857,86.2866,186141.0
2021-02-09 11:00:00,94.08,94.16,93.8,93.89,176169.0,86.2774,86.3508,86.0207,86.1032,176169.0
2021-02-09 11:30:00,93.89,94.1,93.89,94.04,810921.0,86.1032,86.2958,86.1032,86.2408,810921.0
2021-02-09 12:00:00,94.03,94.2,94.0,94.14,362371.0,86.2316,86.3875,86.2041,86.3325,362371.0
2021-02-09 12:30:00,94.14,94.14,94.03,94.11,389814.0,86.3325,86.3325,86.2316,86.3049,389814.0
2021-02-09 13:00:00,94.11,94.14,94.05,94.09,274636.0,86.3049,86.3325,86.2499,86.2866,274636.0
2021-02-09 13:30:00,94.09,94.13,94.03,94.09,123773.0,86.2866,86.3233,86.2316,86.2866,123773.0
2021-02-09 14:00:00,94.09,94.21,94.08,94.21,125336.0,86.2866,86.3967,86.2774,86.3967,125336.0
2021-02-09 14:30:00,94.22,94.36,94.19,94.31,67748.0,86.4058,86.5342,86.3783,86.4884,67748.0
2021-02-09 15:00:00,94.3,94.37,94.25,94.29,101042.0,86.4792,86.5434,86.4333,86.47,101042.0
2021-02-09 15:30:00,94.29,94.38,94.16,94.26,223262.0,86.47,86.5526,86.3508,86.4425,223262.0
2021-02-10 09:30:00,95.6,95.97,95.57,95.87,633995.0,87.6714,88.0107,87.6439,87.919,633995.0
2021-02-10 10:00:00,95.87,95.93,94.74,95.02,725340.0,87.919,87.974,86.8827,87.1395,725340.0
2021-02-10 10:30:00,95.0,95.06,94.25,94.9,747566.0,87.1211,87.1762,86.4333,87.0294,747566.0
2021-02-10 11:00:00,94.9,95.15,94.7,94.95,320668.0,87.0294,87.2587,86.846,87.0753,320668.0
2021-02-10 11:30:00,94.9,95.26,94.85,95.13,166360.0,87.0294,87.3596,86.9836,87.2404,166360.0
2021-02-10 12:00:00,95.13,95.13,94.89,95.02,114290.0,87.2404,87.2404,87.0203,87.1395,114290.0
2021-02-10 12:30:00,95.02,95.2,94.97,95.19,55313.0,87.1395,87.3045,87.0936,87.2954,55313.0
2021-02-10 13:00:00,95.18,95.21,95.05,95.2,122238.0,87.2862,87.3137,87.167,87.3045,122238.0
2021-02-10 13:30:00,95.2,95.31,95.13,95.25,84045.0,87.3045,87.4054,87.2404,87.3504,84045.0
2021-02-10 14:00:00,95.25,95.35,95.15,95.34,97848.0,87.3504,87.4421,87.2587,87.4329,97848.0
2021-02-10 14:30:00,95.36,95.4,95.29,95.32,86783.0,87.4513,87.488,87.3871,87.4146,86783.0
2021-02-10 15:00:00,95.31,95.37,95.19,95.2,118721.0,87.4054,87.4605,87.2954,87.3045,118721.0
2021-02-10 15:30:00,95.21,95.25,94.94,95.11,381149.0,87.3137,87.3504,87.0661,87.222,381149.0
2021-02-11 09:30:00,96.2,96.63,96.03,96.34,658153.0,88.2216,88.616,88.0657,88.35,658153.0
2021-02-11 10:00:00,96.34,96.64,96.25,96.63,335985.0,88.35,88.6251,88.2675,88.616,335985.0
2021-02-11 10:30:00,96.63,97.01,96.53,96.87,301128.0,88.616,88.9644,88.5242,88.836,301128.0
2021-02-11 11:00:00,96.86,97.01,96.73,96.8,251250.0,88.8269,88.9644,88.7077,88.7719,251250.0
2021-02-11 11:30:00,96.8,96.95,96.74,96.83,843994.0,88.7719,88.9094,88.7168,88.7994,843994.0
2021-02-11 12:00:00,96.84,96.94,96.17,96.22,316666.0,88.8085,88.9002,88.1941,88.24,316666.0
2021-02-11 12:30:00,96.23,96.52,96.1,96.52,179443.0,88.2491,88.5151,88.1299,88.5151,179443.0
2021-02-11 13:00:00,96.52,96.71,96.41,96.59,174939.0,88.5151,88.6893,88.4142,88.5793,174939.0
2021-02-11 13:30:00,96.58,96.71,96.52,96.62,199950.0,88.5701,88.6893,88.5151,88.6068,199950.0
2021-02-11 14:00:00,96.62,96.62,96.34,96.45,181082.0,88.6068,88.6068,88.35,88.4509,181082.0
2021-02-11 14:30:00,96.45,96.53,96.38,96.52,256750.0,88.4509,88.5242,88.3867,88.5151,256750.0
2021-02-11 15:00:00,96.51,96.6,96.46,96.5,238984.0,88.5059,88.5884,88.4601,88.4967,238984.0
2021-02-11 15:30:00,96.5,96.52,96.41,96.46,608316.0,88.4967,88.5151,88.4142,88.4601,608316.0
2021-02-12 09:30:00,96.22,96.48,95.7,96.35,335354.0,88.24,88.4784,87.7631,88.3592,335354.0
2021-02-12 10:00:00,96.37,96.51,96.28,96.39,140680.0,88.3775,88.5059,88.295,88.3959,140680.0
2021-02-12 10:30:00,96.35,96.52,96.21,96.5,170490.0,88.3592,88.5151,88.2308,88.4967,170490.0
2021-02-12 11:00:00,96.51,96.81,96.46,96.74,196846.0,88.5059,88.781,88.4601,88.7168,196846.0
2021-02-12 11:30:00,96.76,96.83,96.66,96.81,130357.0,88.7352,88.7994,88.6435,88.781,130357.0
2021-02-12 12:00:00,96.81,96.87,96.76,96.81,71074.0,88.781,88.836,88.7352,88.781,71074.0
2021-02-12 12:30:00,96.81,96.81,96.73,96.77,47059.0,88.781,88.781,88.7077,88.7443,47059.0
2021-02-12 13:00:00,96.78,96.78,96.53,96.6,90659.0,88.7535,88.7535,88.5242,88.5884,90659.0
2021-02-12 13:30:00,96.6,96.65,96.51,96.53,40998.0,88.5884,88.6343,88.5059,88.5242,40998.0
2021-02-12 14:00:00,96.53,96.53,96.39,96.45,87988.0,88.5242,88.5242,88.3959,88.4509,87988.0
2021-02-12 14:30:00,96.43,96.47,96.34,96.39,108881.0,88.4325,88.4692,88.35,88.3959,108881.0
2021-02-12 15:00:00,96.39,96.4,96.29,96.34,81608.0,88.3959,88.405,88.3041,88.35,81608.0
2021-02-12 15:30:00,96.34,96.47,96.3,96.38,352409.0,88.35,88.4692,88.3133,88.3867,352409.0
2021-02-16 09:30:00,97.0,97.25,96.92,97.01,527539.0,88.9553,89.1845,88.8819,88.9644,527539.0
2021-02-16 10:00:00,97.04,97.2,96.95,97.17,275760.0,88.9919,89.1387,88.9094,89.1112,275760.0
2021-02-16 10:30:00,97.17,97.22,97.01,97.15,246093.0,89.1112,89.157,88.9644,89.0928,246093.0
2021-02-16 11:00:00,97.12,97.18,96.82,96.84,118295.0,89.0653,89.1203,88.7902,88.8085,118295.0
2021-02-16 11:30:00,96.83,96.9,96.59,96.63,319851.0,88.7994,88.8636,88.5793,88.616,319851.0
2021-02-16 12:00:00,96.61,96.69,96.33,96.58,187516.0,88.5976,88.671,88.3408,88.5701,187516.0
2021-02-16 12:30:00,96.59,96.69,96.48,96.69,145564.0,88.5793,88.671,88.4784,88.671,145564.0
2021-02-16 13:00:00,96.69,96.74,96.65,96.68,141489.0,88.671,88.7168,88.6343,88.6618,141489.0
2021-02-16 13:30:00,96.69,96.72,96.56,96.56,46758.0,88.671,88.6985,88.5518,88.5518,46758.0
2021-02-16 14:00:00,96.57,96.65,96.57,96.62,60634.0,88.5609,88.6343,88.5609,88.6068,60634.0
2021-02-16 14:30:00,96.61,96.67,96.59,96.65,60632.0,88.5976,88.6526,88.5793,88.6343,60632.0
2021-02-16 15:00:00,96.65,96.66,96.57,96.63,98957.0,88.6343,88.6435,88.5609,88.616,98957.0
2021-02-16 15:30:00,96.62,96.65,96.55,96.56,243828.0,88.6068,88.6343,88.5426,88.5518,243828.0
2021-02-17 09:30:00,97.45,97.51,96.92,97.46,397116.0,89.3679,89.423,88.8819,89.3771,397116.0
2021-02-17 10:00:00,97.46,97.55,97.01,97.08,244124.0,89.3771,89.4597,88.9644,89.0286,244124.0
2021-02-17 10:30:00,97.07,97.12,96.9,97.02,260640.0,89.0195,89.0653,88.8636,88.9736,260640.0
2021-02-17 11:00:00,97.03,97.04,96.53,96.7,179733.0,88.9828,88.9919,88.5242,88.6801,179733.0
2021-02-17 11:30:00,96.68,96.72,96.44,96.61,249825.0,88.6618,88.6985,88.4417,88.5976,249825.0
2021-02-17 12:00:00,96.62,96.72,96.6,96.7,102182.0,88.6068,88.6985,88.5884,88.6801,102182.0
2021-02-17 12:30:00,96.71,96.98,96.71,96.91,115541.0,88.6893,88.9369,88.6893,88.8727,115541.0
2021-02-17 13:00:00,96.91,97.0,96.86,96.99,136925.0,88.8727,88.9553,88.8269,88.9461,136925.0
2021-02-17 13:30:00,96.97,97.06,96.92,97.0,146086.0,88.9278,89.0103,88.8819,88.9553,146086.0
2021-02-17 14:00:00,97.0,97.11,96.91,96.96,198032.0,88.9553,89.0561,88.8727,88.9186,198032.0
2021-02-17 14:30:00,96.97,97.09,96.94,97.06,89175.0,88.9278,89.0378,88.9002,89.0103,89175.0
2021-02-17 15:00:00,97.06,97.15,97.0,97.1,175110.0,89.0103,89.0928,88.9553,89.047,175110.0
2021-02-17 15:30:00,97.11,97.29,97.09,97.23,327746.0,89.0561,89.2212,89.0378,89.1662,327746.0
2021-02-18 09:30:00,94.59,94.7,94.3,94.51,478779.0,86.7451,86.846,86.4792,86.6718,478779.0
2021-02-18 10:00:00,94.5,94.51,93.71,93.8,408716.0,86.6626,86.6718,85.9381,86.0207,408716.0
2021-02-18 10:30:00,93.81,94.19,93.75,94.1,338997.0,86.0298,86.3783,85.9748,86.2958,338997.0
2021-02-18 11:00:00,94.1,94.38,94.06,94.29,265696.0,86.2958,86.5526,86.2591,86.47,265696.0
2021-02-18 11:30:00,94.28,94.31,94.16,94.2,163670.0,86.4608,86.4884,86.3508,86.3875,163670.0
2021-02-18 12:00:00,94.18,94.24,94.06,94.23,204928.0,86.3691,86.4242,86.2591,86.415,204928.0
2021-02-18 12:30:00,94.23,94.31,94.17,94.24,152724.0,86.415,86.4884,86.36,86.4242,152724.0
2021-02-18 13:00:00,94.23,94.47,94.15,94.42,352749.0,86.415,86.6351,86.3416,86.5892,352749.0
2021-02-18 13:30:00,94.42,94.5,94.41,94.48,93709.0,86.5892,86.6626,86.5801,86.6443,93709.0
2021-02-18 14:00:00,94.48,94.65,94.47,94.65,123246.0,86.6443,86.8002,86.6351,86.8002,123246.0
2021-02-18 14:30:00,94.65,94.8,94.61,94.77,142283.0,86.8002,86.9377,86.7635,86.9102,142283.0
2021-02-18 15:00:00,94.75,94.92,94.74,94.88,275790.0,86.8919,87.0478,86.8827,87.0111,275790.0
2021-02-18 15:30:00,94.88,94.96,94.83,94.94,373680.0,87.0111,87.0845,86.9652,87.0661,373680.0
2021-02-19 09:30:00,95.95,96.27,95.68,96.07,391455.0,87.9923,88.2858,87.7447,88.1024,391455.0
2021-02-19 10:00:00,96.09,96.14,95.93,95.97,283857.0,88.1207,88.1666,87.974,88.0107,283857.0
2021-02-19 10:30:00,95.96,96.09,95.91,96.04,266168.0,88.0015,88.1207,87.9557,88.0749,266168.0
2021-02-19 11:00:00,96.05,96.15,96.01,96.14,173024.0,88.0841,88.1758,88.0474,88.1666,173024.0
2021-02-19 11:30:00,96.14,96.2,95.95,95.96,114880.0,88.1666,88.2216,87.9923,88.0015,114880.0
2021-02-19 12:00:00,95.96,95.99,95.72,95.73,85303.0,88.0015,88.029,87.7814,87.7906,85303.0
2021-02-19 12:30:00,95.71,95.76,95.42,95.57,70655.0,87.7723,87.8181,87.5063,87.6439,70655.0
2021-02-19 13:00:00,95.55,95.6,95.41,95.53,144605.0,87.6255,87.6714,87.4971,87.6072,144605.0
2021-02-19 13:30:00,95.52,95.7,95.45,95.65,49328.0,87.598,87.7631,87.5338,87.7172,49328.0
2021-02-19 14:00:00,95.67,95.73,95.56,95.56,65306.0,87.7356,87.7906,87.6347,87.6347,65306.0
2021-02-19 14:30:00,95.57,95.75,95.57,95.75,112787.0,87.6439,87.8089,87.6439,87.8089,112787.0
2021-02-19 15:00:00,95.75,95.85,95.72,95.75,92903.0,87.8089,87.9006,87.7814,87.8089,92903.0
2021-02-19 15:30:00,95.76,95.85,95.67,95.72,177821.0,87.8181,87.9006,87.7356,87.7814,177821.0
2021-02-22 09:30:00,92.47,92.74,92.05,92.72,1186027.0,84.801,85.0486,84.4158,85.0302,1186027.0
2021-02-22 10:00:00,92.71,92.96,92.46,92.58,864242.0,85.0211,85.2503,84.7918,84.9018,864242.0
2021-02-22 10:30:00,92.57,92.59,92.14,92.25,448207.0,84.8927,84.911,84.4983,84.5992,448207.0
2021-02-22 11:00:00,92.24,92.48,92.15,92.44,207977.0,84.59,84.8101,84.5075,84.7735,207977.0
2021-02-22 11:30:00,92.44,92.57,92.37,92.45,135694.0,84.7735,84.8927,84.7093,84.7826,135694.0
2021-02-22 12:00:00,92.48,92.48,92.28,92.34,160974.0,84.8101,84.8101,84.6267,84.6817,160974.0
2021-02-22 12:30:00,92.34,92.47,92.3,92.42,124724.0,84.6817,84.801,84.6451,84.7551,124724.0
2021-02-22 13:00:00,92.41,92.48,92.32,92.48,159353.0,84.7459,84.8101,84.6634,84.8101,159353.0
2021-02-22 13:30:00,92.47,92.62,92.44,92.53,206586.0,84.801,84.9385,84.7735,84.856,206586.0
2021-02-22 14:00:00,92.53,92.54,92.32,92.36,142693.0,84.856,84.8652,84.6634,84.7001,142693.0
2021-02-22 14:30:00,92.36,92.42,92.31,92.4,258758.0,84.7001,84.7551,84.6542,84.7368,258758.0
2021-02-22 15:00:00,92.4,92.4,92.04,92.04,252153.0,84.7368,84.7368,84.4066,84.4066,252153.0
2021-02-22 15:30:00,92.03,92.08,91.68,91.73,1238437.0,84.3975,84.4433,84.0765,84.1223,1238437.0
2021-02-23 09:30:00,90.55,90.56,88.85,89.69,970838.0,83.0402,83.0494,81.4812,82.2515,970838.0
2021-02-23 10:00:00,89.7,90.72,89.66,90.67,616631.0,82.2607,83.1961,82.224,83.1502,616631.0
2021-02-23 10:30:00,90.68,91.1,90.36,90.91,519372.0,83.1594,83.5446,82.866,83.3703,519372.0
2021-02-23 11:00:00,90.91,91.21,90.69,90.8,298148.0,83.3703,83.6455,83.1686,83.2695,298148.0
2021-02-23 11:30:00,90.8,90.92,90.41,90.42,312988.0,83.2695,83.3795,82.9118,82.921,312988.0
2021-02-23 12:00:00,90.4,90.73,90.3,90.72,316351.0,82.9026,83.2053,82.8109,83.1961,316351.0
2021-02-23 12:30:00,90.72,90.8,90.32,90.4,222598.0,83.1961,83.2695,82.8293,82.9026,222598.0
2021-02-23 13:00:00,90.4,90.91,90.37,90.9,215024.0,82.9026,83.3703,82.8751,83.3612,215024.0
2021-02-23 13:30:00,90.86,90.98,90.7,90.92,202685.0,83.3245,83.4345,83.1778,83.3795,202685.0
2021-02-23 14:00:00,90.91,91.34,90.85,91.33,162460.0,83.3703,83.7647,83.3153,83.7555,162460.0
2021-02-23 14:30:00,91.34,91.52,91.14,91.51,96866.0,83.7647,83.9298,83.5813,83.9206,96866.0
2021-02-23 15:00:00,91.52,92.21,91.43,92.19,142908.0,83.9298,84.5625,83.8472,84.5442,142908.0
2021-02-23 15:30:00,92.19,92.26,91.85,91.87,249010.0,84.5442,84.6084,84.2324,84.2507,249010.0
2021-02-24 09:30:00,89.62,89.71,88.82,88.9,769304.0,82.1873,82.2699,81.4537,81.527,769304.0
2021-02-24 10:00:00,88.88,89.14,88.4,89.01,502618.0,81.5087,81.7471,81.0685,81.6279,502618.0
2021-02-24 10:30:00,89.01,89.31,88.95,89.27,208243.0,81.6279,81.903,81.5729,81.8664,208243.0
2021-02-24 11:00:00,89.27,89.68,89.27,89.54,107981.0,81.8664,82.2424,81.8664,82.114,107981.0
2021-02-24 11:30:00,89.53,89.68,89.36,89.62,191143.0,82.1048,82.2424,81.9489,82.1873,191143.0
2021-02-24 12:00:00,89.64,89.89,89.64,89.88,1157913.0,82.2057,82.4349,82.2057,82.4258,1157913.0
2021-02-24 12:30:00,89.88,89.93,89.76,89.77,297735.0,82.4258,82.4716,82.3157,82.3249,297735.0
2021-02-24 13:00:00,89.77,89.82,89.58,89.81,333345.0,82.3249,82.3707,82.1506,82.3616,333345.0
2021-02-24 13:30:00,89.82,89.91,89.8,89.84,217651.0,82.3707,82.4533,82.3524,82.3891,217651.0
2021-02-24 14:00:00,89.85,89.86,89.67,89.75,170616.0,82.3983,82.4074,82.2332,82.3065,170616.0
2021-02-24 14:30:00,89.74,89.84,89.7,89.82,112750.0,82.2974,82.3891,82.2607,82.3707,112750.0
2021-02-24 15:00:00,89.82,90.02,89.78,90.02,65660.0,82.3707,82.5542,82.3341,82.5542,65660.0
2021-02-24 15:30:00,90.01,90.13,90.0,90.07,224645.0,82.545,82.655,82.5358,82.6,224645.0
2021-02-25 09:30:00,90.09,90.33,89.87,90.11,468934.0,82.6183,82.8384,82.4166,82.6367,468934.0
2021-02-25 10:00:00,90.12,90.2,89.68,89.86,465645.0,82.6459,82.7192,82.2424,82.4074,465645.0
2021-02-25 10:30:00,89.85,89.89,89.46,89.61,488971.0,82.3983,82.4349,82.0406,82.1782,488971.0
2021-02-25 11:00:00,89.65,89.82,89.56,89.61,412743.0,82.2148,82.3707,82.1323,82.1782,412743.0
2021-02-25 11:30:00,89.62,89.65,89.15,89.22,198491.0,82.1873,82.2148,81.7563,81.8205,198491.0
2021-02-25 12:00:00,89.21,89.27,88.89,88.92,245069.0,81.8113,81.8664,81.5179,81.5454,245069.0
2021-02-25 12:30:00,88.92,88.94,88.34,88.44,255147.0,81.5454,81.5637,81.0135,81.1052,255147.0
2021-02-25 13:00:00,88.41,88.73,88.24,88.52,449907.0,81.0777,81.3711,80.9218,81.1786,449907.0
2021-02-25 13:30:00,88.53,88.6,88.26,88.41,206012.0,81.1877,81.2519,80.9401,81.0777,206012.0
2021-02-25 14:00:00,88.39,89.07,88.32,89.04,146261.0,81.0593,81.6829,80.9951,81.6554,146261.0
2021-02-25 14:30:00,89.01,89.05,88.64,88.65,113108.0,81.6279,81.6646,81.2886,81.2978,113108.0
2021-02-25 15:00:00,88.64,88.71,88.14,88.16,152171.0,81.2886,81.3528,80.8301,80.8484,152171.0
2021-02-25 15:30:00,88.15,88.32,87.92,88.03,674128.0,80.8392,80.9951,80.6283,80.7292,674128.0
2021-02-26 09:30:00,87.38,87.84,86.6,86.68,828653.0,80.1331,80.555,79.4178,79.4912,828653.0
2021-02-26 10:00:00,86.69,86.97,86.32,86.49,1138338.0,79.5003,79.7571,79.161,79.3169,1138338.0
2021-02-26 10:30:00,86.48,87.47,86.45,87.36,785612.0,79.3077,80.2156,79.2802,80.1148,785612.0
2021-02-26 11:00:00,87.37,87.63,87.2,87.32,419045.0,80.1239,80.3624,79.968,80.0781,419045.0
2021-02-26 11:30:00,87.33,87.74,87.3,87.57,284268.0,80.0873,80.4632,80.0597,80.3073,284268.0
2021-02-26 12:00:00,87.59,87.98,87.42,87.53,242338.0,80.3257,80.6833,80.1698,80.2707,242338.0
2021-02-26 12:30:00,87.54,87.7,87.42,87.46,269822.0,80.2798,80.4266,80.1698,80.2065,269822.0
2021-02-26 13:00:00,87.48,87.65,87.17,87.61,255994.0,80.2248,80.3807,79.9405,80.344,255994.0
2021-02-26 13:30:00,87.61,87.62,87.27,87.39,183771.0,80.344,80.3532,80.0322,80.1423,183771.0
2021-02-26 14:00:00,87.42,87.48,87.13,87.26,179663.0,80.1698,80.2248,79.9038,80.0231,179663.0
2021-02-26 14:30:00,87.26,87.58,87.2,87.51,170585.0,80.0231,80.3165,79.968,80.2523,170585.0
2021-02-26 15:00:00,87.5,87.71,87.38,87.38,226241.0,80.2432,80.4357,80.1331,80.1331,226241.0
2021-02-26 15:30:00,87.38,87.78,87.1,87.1,529451.0,80.1331,80.4999,79.8763,79.8763,529451.0
2021-03-01 09:30:00,88.86,89.25,88.71,88.96,496275.0,81.4904,81.848,81.3528,81.5821,496275.0
2021-03-01 10:00:00,88.97,89.29,88.84,89.19,477457.0,81.5912,81.8847,81.472,81.793,477457.0
2021-03-01 10:30:00,89.2,89.45,89.05,89.34,231867.0,81.8022,82.0314,81.6646,81.9306,231867.0
2021-03-01 11:00:00,89.35,89.45,89.28,89.36,129553.0,81.9397,82.0314,81.8755,81.9489,129553.0
2021-03-01 11:30:00,89.37,89.56,89.34,89.47,94292.0,81.9581,82.1323,81.9306,82.0498,94292.0
2021-03-01 12:00:00,89.48,89.53,89.4,89.48,105667.0,82.0589,82.1048,81.9856,82.0589,105667.0
2021-03-01 12:30:00,89.48,89.64,89.42,89.48,77934.0,82.0589,82.2057,82.0039,82.0589,77934.0
2021-03-01 13:00:00,89.49,89.5,89.28,89.34,90922.0,82.0681,82.0773,81.8755,81.9306,90922.0
2021-03-01 13:30:00,89.34,89.48,89.34,89.46,107842.0,81.9306,82.0589,81.9306,82.0406,107842.0
2021-03-01 14:00:00,89.43,89.75,89.41,89.75,74544.0,82.0131,82.3065,81.9947,82.3065,74544.0
2021-03-01 14:30:00,89.75,89.85,89.71,89.81,87677.0,82.3065,82.3983,82.2699,82.3616,87677.0
2021-03-01 15:00:00,89.82,89.92,89.81,89.84,90996.0,82.3707,82.4624,82.3616,82.3891,90996.0
2021-03-01 15:30:00,89.84,89.87,89.7,89.83,235326.0,82.3891,82.4166,82.2607,82.3799,235326.0
2021-03-02 09:30:00,88.9,88.95,88.51,88.82,534577.0,81.527,81.5729,81.1694,81.4537,534577.0
2021-03-02 10:00:00,88.82,89.0,88.55,88.56,285836.0,81.4537,81.6187,81.2061,81.2152,285836.0
2021-03-02 10:30:00,88.54,88.65,88.28,88.52,319403.0,81.1969,81.2978,80.9585,81.1786,319403.0
2021-03-02 11:00:00,88.5,88.53,88.15,88.37,212755.0,81.1602,81.1877,80.8392,81.041,212755.0
2021-03-02 11:30:00,88.37,88.37,88.09,88.32,136054.0,81.041,81.041,80.7842,80.9951,136054.0
2021-03-02 12:00:00,88.32,88.44,88.27,88.38,86058.0,80.9951,81.1052,80.9493,81.0502,86058.0
2021-03-02 12:30:00,88.38,88.53,88.36,88.4,58787.0,81.0502,81.1877,81.0318,81.0685,58787.0
2021-03-02 13:00:00,88.43,88.52,88.37,88.43,67074.0,81.096,81.1786,81.041,81.096,67074.0
2021-03-02 13:30:00,88.44,88.55,88.4,88.41,75345.0,81.1052,81.2061,81.0685,81.0777,75345.0
2021-03-02 14:00:00,88.42,88.48,88.18,88.27,77215.0,81.0869,81.1419,80.8668,80.9493,77215.0
2021-03-02 14:30:00,88.27,88.48,88.24,88.41,85911.0,80.9493,81.1419,80.9218,81.0777,85911.0
2021-03-02 15:00:00,88.42,88.47,88.14,88.15,88211.0,81.0869,81.1327,80.8301,80.8392,88211.0
2021-03-02 15:30:00,88.14,88.21,87.88,87.91,257460.0,80.8301,80.8943,80.5916,80.6191,257460.0
2021-03-03 09:30:00,88.95,89.3,88.41,88.53,1214145.0,81.5729,81.8939,81.0777,81.1877,1214145.0
2021-03-03 10:00:00,88.51,88.62,88.01,88.17,596611.0,81.1694,81.2703,80.7109,80.8576,596611.0
2021-03-03 10:30:00,88.14,88.31,87.95,88.24,441168.0,80.8301,80.986,80.6558,80.9218,441168.0
2021-03-03 11:00:00,88.22,88.56,88.22,88.52,379647.0,80.9034,81.2152,80.9034,81.1786,379647.0
2021-03-03 11:30:00,88.51,88.55,88.16,88.16,257419.0,81.1694,81.2061,80.8484,80.8484,257419.0
2021-03-03 12:00:00,88.16,88.3,88.01,88.06,272963.0,80.8484,80.9768,80.7109,80.7567,272963.0
2021-03-03 12:30:00,88.06,88.1,87.81,87.81,287296.0,80.7567,80.7934,80.5274,80.5274,287296.0
2021-03-03 13:00:00,87.8,88.02,87.76,87.94,213072.0,80.5183,80.72,80.4816,80.6467,213072.0
2021-03-03 13:30:00,87.92,87.93,87.59,87.64,135630.0,80.6283,80.6375,80.3257,80.3715,135630.0
2021-03-03 14:00:00,87.65,87.67,87.33,87.35,221820.0,80.3807,80.3991,80.0873,80.1056,221820.0
2021-03-03 14:30:00,87.34,87.73,87.22,87.65,293050.0,80.0964,80.4541,79.9864,80.3807,293050.0
2021-03-03 15:00:00,87.64,87.66,87.26,87.36,231725.0,80.3715,80.3899,80.0231,80.1148,231725.0
2021-03-03 15:30:00,87.37,87.51,87.23,87.5,954287.0,80.1239,80.2523,79.9955,80.2432,954287.0
2021-03-04 09:30:00,86.17,86.64,85.32,85.38,641779.0,79.0235,79.4545,78.244,78.299,641779.0
2021-03-04 10:00:00,85.39,85.56,85.03,85.5,661686.0,78.3081,78.464,77.978,78.409,661686.0
2021-03-04 10:30:00,85.48,86.43,85.43,86.26,369672.0,78.3907,79.2619,78.3448,79.106,369672.0
2021-03-04 11:00:00,86.27,86.46,86.1,86.21,268955.0,79.1152,79.2894,78.9593,79.0601,268955.0
2021-03-04 11:30:00,86.2,86.58,86.19,86.35,347352.0,79.051,79.3995,79.0418,79.1885,347352.0
2021-03-04 12:00:00,86.36,86.58,85.55,85.75,303515.0,79.1977,79.3995,78.4549,78.6383,303515.0
2021-03-04 12:30:00,85.75,85.78,84.87,84.99,477623.0,78.6383,78.6658,77.8313,77.9413,477623.0
2021-03-04 13:00:00,84.99,85.28,84.73,85.06,662070.0,77.9413,78.2073,77.7029,78.0055,662070.0
2021-03-04 13:30:00,85.06,85.07,84.11,84.12,553055.0,78.0055,78.0147,77.1343,77.1435,553055.0
2021-03-04 14:00:00,84.11,84.94,84.07,84.87,459421.0,77.1343,77.8955,77.0976,77.8313,459421.0
2021-03-04 14:30:00,84.88,85.18,84.66,85.03,315157.0,77.8404,78.1156,77.6387,77.978,315157.0
2021-03-04 15:00:00,85.03,85.1,84.64,84.9,179754.0,77.978,78.0422,77.6203,77.8588,179754.0
2021-03-04 15:30:00,84.9,85.02,84.65,84.67,445125.0,77.8588,77.9688,77.6295,77.6479,445125.0
2021-03-05 09:30:00,85.69,85.69,84.3,84.66,973759.0,78.5833,78.5833,77.3085,77.6387,973759.0
2021-03-05 10:00:00,84.67,84.97,84.13,84.13,726833.0,77.6479,77.923,77.1526,77.1526,726833.0
2021-03-05 10:30:00,84.12,84.21,83.71,83.87,490048.0,77.1435,77.226,76.7675,76.9142,490048.0
2021-03-05 11:00:00,83.89,83.95,83.05,83.18,519840.0,76.9325,76.9876,76.1622,76.2814,519840.0
2021-03-05 11:30:00,83.19,83.83,83.19,83.79,1268944.0,76.2906,76.8775,76.2906,76.8408,1268944.0
2021-03-05 12:00:00,83.78,84.33,83.59,84.25,302100.0,76.8317,77.3361,76.6574,77.2627,302100.0
2021-03-05 12:30:00,84.24,84.52,84.14,84.44,318996.0,77.2535,77.5103,77.1618,77.4369,318996.0
2021-03-05 13:00:00,84.44,84.88,84.18,84.83,322909.0,77.4369,77.8404,77.1985,77.7946,322909.0
2021-03-05 13:30:00,84.84,84.99,84.6,84.77,333368.0,77.8038,77.9413,77.5837,77.7396,333368.0
2021-03-05 14:00:00,84.78,84.84,84.46,84.82,406041.0,77.7487,77.8038,77.4553,77.7854,406041.0
2021-03-05 14:30:00,84.81,85.18,84.74,85.16,237826.0,77.7762,78.1156,77.7121,78.0972,237826.0
2021-03-05 15:00:00,85.17,85.29,85.04,85.24,301563.0,78.1064,78.2164,77.9872,78.1706,301563.0
2021-03-05 15:30:00,85.24,85.43,85.17,85.21,546388.0,78.1706,78.3448,78.1064,78.1431,546388.0
2021-03-08 09:30:00,82.65,82.73,81.81,82.25,756553.0,75.7954,75.8688,75.0251,75.4286,756553.0
2021-03-08 10:00:00,82.29,82.61,81.91,82.6,494974.0,75.4652,75.7587,75.1168,75.7495,494974.0
2021-03-08 10:30:00,82.61,82.77,82.29,82.34,435389.0,75.7587,75.9054,75.4652,75.5111,435389.0
2021-03-08 11:00:00,82.35,82.47,82.09,82.19,407517.0,75.5203,75.6303,75.2818,75.3735,407517.0
2021-03-08 11:30:00,82.19,82.19,81.6,81.6,365620.0,75.3735,75.3735,74.8325,74.8325,365620.0
2021-03-08 12:00:00,81.6,81.95,81.57,81.93,398328.0,74.8325,75.1534,74.805,75.1351,398328.0
2021-03-08 12:30:00,81.93,82.06,81.83,81.83,245073.0,75.1351,75.2543,75.0434,75.0434,245073.0
2021-03-08 13:00:00,81.84,82.0,81.81,81.94,202472.0,75.0526,75.1993,75.0251,75.1443,202472.0
2021-03-08 13:30:00,81.94,81.94,81.44,81.45,292390.0,75.1443,75.1443,74.6857,74.6949,292390.0
2021-03-08 14:00:00,81.45,81.83,81.4,81.82,314354.0,74.6949,75.0434,74.6491,75.0342,314354.0
2021-03-08 14:30:00,81.81,81.84,81.53,81.62,337335.0,75.0251,75.0526,74.7683,74.8508,337335.0
2021-03-08 15:00:00,81.6,81.6,81.21,81.3,735846.0,74.8325,74.8325,74.4748,74.5574,735846.0
2021-03-08 15:30:00,81.31,81.42,81.15,81.26,585506.0,74.5665,74.6674,74.4198,74.5207,585506.0
2021-03-09 09:30:00,83.13,84.16,83.08,84.06,1473370.0,76.2356,77.1802,76.1897,77.0884,1473370.0
2021-03-09 10:00:00,84.06,84.67,83.93,84.46,920523.0,77.0884,77.6479,76.9692,77.4553,920523.0
2021-03-09 10:30:00,84.47,84.52,84.06,84.17,363419.0,77.4644,77.5103,77.0884,77.1893,363419.0
2021-03-09 11:00:00,84.18,84.38,84.04,84.34,287791.0,77.1985,77.3819,77.0701,77.3452,287791.0
2021-03-09 11:30:00,84.34,84.44,84.23,84.35,370564.0,77.3452,77.4369,77.2444,77.3544,370564.0
2021-03-09 12:00:00,84.36,84.55,84.33,84.51,172015.0,77.3636,77.5378,77.3361,77.5011,172015.0
2021-03-09 12:30:00,84.52,84.6,84.48,84.55,113064.0,77.5103,77.5837,77.4736,77.5378,113064.0
2021-03-09 13:00:00,84.56,84.9,84.56,84.83,254232.0,77.547,77.8588,77.547,77.7946,254232.0
2021-03-09 13:30:00,84.83,84.97,84.79,84.96,120335.0,77.7946,77.923,77.7579,77.9138,120335.0
2021-03-09 14:00:00,84.97,85.01,84.75,84.81,142921.0,77.923,77.9597,77.7212,77.7762,142921.0
2021-03-09 14:30:00,84.82,84.94,84.67,84.72,373008.0,77.7854,77.8955,77.6479,77.6937,373008.0
2021-03-09 15:00:00,84.73,84.93,84.68,84.82,209059.0,77.7029,77.8863,77.657,77.7854,209059.0
2021-03-09 15:30:00,84.82,84.83,84.49,84.6,629629.0,77.7854,77.7946,77.4828,77.5837,629629.0
2021-03-10 09:30:00,85.23,85.23,84.14,84.16,725380.0,78.1614,78.1614,77.1618,77.1802,725380.0
2021-03-10 10:00:00,84.19,84.3,83.33,83.33,535503.0,77.2077,77.3085,76.419,76.419,535503.0
2021-03-10 10:30:00,83.31,83.61,83.14,83.41,325796.0,76.4007,76.6758,76.2448,76.4924,325796.0
2021-03-10 11:00:00,83.42,83.54,83.26,83.42,290029.0,76.5015,76.6116,76.3548,76.5015,290029.0
2021-03-10 11:30:00,83.43,83.57,83.12,83.46,213546.0,76.5107,76.6391,76.2264,76.5382,213546.0
2021-03-10 12:00:00,83.47,83.53,83.16,83.17,304591.0,76.5474,76.6024,76.2631,76.2723,304591.0
2021-03-10 12:30:00,83.18,83.44,83.0,83.39,246976.0,76.2814,76.5199,76.1164,76.474,246976.0
2021-03-10 13:00:00,83.39,83.51,82.98,83.22,382588.0,76.474,76.5841,76.098,76.3181,382588.0
2021-03-10 13:30:00,83.22,83.24,82.85,82.9,357813.0,76.3181,76.3365,75.9788,76.0247,357813.0
2021-03-10 14:00:00,82.9,83.16,82.79,83.15,510880.0,76.0247,76.2631,75.9238,76.2539,510880.0
2021-03-10 14:30:00,83.14,83.36,83.08,83.27,184199.0,76.2448,76.4465,76.1897,76.364,184199.0
2021-03-10 15:00:00,83.26,83.33,83.09,83.1,156952.0,76.3548,76.419,76.1989,76.2081,156952.0
2021-03-10 15:30:00,83.09,83.19,83.03,83.13,341174.0,76.1989,76.2906,76.1439,76.2356,341174.0
2021-03-11 09:30:00,85.89,86.1,85.52,85.62,674458.0,78.7667,78.9593,78.4274,78.5191,674458.0
2021-03-11 10:00:00,85.66,85.97,85.41,85.73,304343.0,78.5558,78.84,78.3265,78.6199,304343.0
2021-03-11 10:30:00,85.73,86.45,85.73,86.44,384532.0,78.6199,79.2802,78.6199,79.2711,384532.0
2021-03-11 11:00:00,86.44,86.61,86.34,86.55,636522.0,79.2711,79.427,79.1794,79.3719,636522.0
2021-03-11 11:30:00,86.55,86.71,86.48,86.49,647482.0,79.3719,79.5187,79.3077,79.3169,647482.0
2021-03-11 12:00:00,86.5,86.79,86.44,86.77,533961.0,79.3261,79.592,79.2711,79.5737,533961.0
2021-03-11 12:30:00,86.77,86.77,86.61,86.69,150997.0,79.5737,79.5737,79.427,79.5003,150997.0
2021-03-11 13:00:00,86.68,86.92,86.64,86.9,255948.0,79.4912,79.7113,79.4545,79.6929,255948.0
2021-03-11 13:30:00,86.9,86.93,86.63,86.71,221650.0,79.6929,79.7204,79.4453,79.5187,221650.0
2021-03-11 14:00:00,86.74,86.87,86.74,86.82,219869.0,79.5462,79.6654,79.5462,79.6195,219869.0
2021-03-11 14:30:00,86.81,86.86,86.73,86.78,200020.0,79.6104,79.6562,79.537,79.5829,200020.0
2021-03-11 15:00:00,86.77,86.95,86.73,86.95,259040.0,79.5737,79.7388,79.537,79.7388,259040.0
2021-03-11 15:30:00,86.94,87.0,86.85,86.99,430612.0,79.7296,79.7846,79.6471,79.7754,430612.0
2021-03-12 09:30:00,84.2,84.4,83.69,84.4,520803.0,77.2168,77.4003,76.7491,77.4003,520803.0
2021-03-12 10:00:00,84.44,84.44,83.69,83.8,308464.0,77.4369,77.4369,76.7491,76.85,308464.0
2021-03-12 10:30:00,83.8,84.14,83.75,83.99,393611.0,76.85,77.1618,76.8042,77.0243,393611.0
2021-03-12 11:00:00,83.98,84.13,83.9,84.1,300082.0,77.0151,77.1526,76.9417,77.1251,300082.0
2021-03-12 11:30:00,84.11,84.38,84.06,84.26,334351.0,77.1343,77.3819,77.0884,77.2719,334351.0
2021-03-12 12:00:00,84.27,84.39,84.2,84.38,137771.0,77.281,77.3911,77.2168,77.3819,137771.0
2021-03-12 12:30:00,84.38,84.53,84.19,84.2,176488.0,77.3819,77.5195,77.2077,77.2168,176488.0
2021-03-12 13:00:00,84.2,84.33,84.14,84.33,184092.0,77.2168,77.3361,77.1618,77.3361,184092.0
2021-03-12 13:30:00,84.33,84.35,84.13,84.21,439046.0,77.3361,77.3544,77.1526,77.226,439046.0
2021-03-12 14:00:00,84.21,84.31,84.19,84.31,321475.0,77.226,77.3177,77.2077,77.3177,321475.0
2021-03-12 14:30:00,84.31,84.46,84.3,84.35,444036.0,77.3177,77.4553,77.3085,77.3544,444036.0
2021-03-12 15:00:00,84.36,84.42,84.25,84.38,312013.0,77.3636,77.4186,77.2627,77.3819,312013.0
2021-03-12 15:30:00,84.39,84.59,84.38,84.57,523204.0,77.3911,77.5745,77.3819,77.5562,523204.0
2021-03-15 09:30:00,83.71,83.94,83.27,83.87,449046.0,76.7675,76.9784,76.364,76.9142,449046.0
2021-03-15 10:00:00,83.88,84.11,83.73,83.84,358596.0,76.9234,77.1343,76.7858,76.8867,358596.0
2021-03-15 10:30:00,83.82,84.17,83.75,84.15,432017.0,76.8684,77.1893,76.8042,77.171,432017.0
2021-03-15 11:00:00,84.15,84.18,83.78,83.82,155554.0,77.171,77.1985,76.8317,76.8684,155554.0
2021-03-15 11:30:00,83.81,83.93,83.57,83.89,158159.0,76.8592,76.9692,76.6391,76.9325,158159.0
2021-03-15 12:00:00,83.88,83.95,83.83,83.94,139684.0,76.9234,76.9876,76.8775,76.9784,139684.0
2021-03-15 12:30:00,83.93,84.05,83.9,84.05,119877.0,76.9692,77.0793,76.9417,77.0793,119877.0
2021-03-15 13:00:00,84.05,84.11,84.0,84.09,90521.0,77.0793,77.1343,77.0334,77.116,90521.0
2021-03-15 13:30:00,84.08,84.26,84.05,84.25,115092.0,77.1068,77.2719,77.0793,77.2627,115092.0
2021-03-15 14:00:00,84.25,84.34,84.25,84.28,103274.0,77.2627,77.3452,77.2627,77.2902,103274.0
2021-03-15 14:30:00,84.29,84.35,84.25,84.3,106839.0,77.2994,77.3544,77.2627,77.3085,106839.0
2021-03-15 15:00:00,84.29,84.43,84.22,84.25,104896.0,77.2994,77.4278,77.2352,77.2627,104896.0
2021-03-15 15:30:00,84.25,84.39,84.24,84.37,559906.0,77.2627,77.3911,77.2535,77.3727,559906.0
2021-03-16 09:30:00,84.77,85.09,84.69,84.89,400659.0,77.7396,78.033,77.6662,77.8496,400659.0
2021-03-16 10:00:00,84.89,85.29,84.85,85.29,199248.0,77.8496,78.2164,77.8129,78.2164,199248.0
2021-03-16 10:30:00,85.29,85.38,85.18,85.2,234646.0,78.2164,78.299,78.1156,78.1339,234646.0
2021-03-16 11:00:00,85.2,85.27,85.13,85.21,166401.0,78.1339,78.1981,78.0697,78.1431,166401.0
2021-03-16 11:30:00,85.22,85.26,85.12,85.2,119085.0,78.1522,78.1889,78.0605,78.1339,119085.0
2021-03-16 12:00:00,85.2,85.27,84.91,85.0,139222.0,78.1339,78.1981,77.868,77.9505,139222.0
2021-03-16 12:30:00,84.98,85.1,84.96,85.07,206810.0,77.9321,78.0422,77.9138,78.0147,206810.0
2021-03-16 13:00:00,85.07,85.32,85.05,85.07,169026.0,78.0147,78.244,77.9963,78.0147,169026.0
2021-03-16 13:30:00,85.08,85.08,84.85,84.88,89672.0,78.0239,78.0239,77.8129,77.8404,89672.0
2021-03-16 14:00:00,84.88,84.95,84.6,84.6,154379.0,77.8404,77.9046,77.5837,77.5837,154379.0
2021-03-16 14:30:00,84.58,84.75,84.45,84.74,208304.0,77.5653,77.7212,77.4461,77.7121,208304.0
2021-03-16 15:00:00,84.75,84.95,84.65,84.9,100421.0,77.7212,77.9046,77.6295,77.8588,100421.0
2021-03-16 15:30:00,84.92,85.04,84.84,84.92,304099.0,77.8771,77.9872,77.8038,77.8771,304099.0
2021-03-17 09:30:00,84.18,84.18,83.64,84.0,483760.0,77.1985,77.1985,76.7033,77.0334,483760.0
2021-03-17 10:00:00,84.0,84.28,83.91,84.23,445270.0,77.0334,77.2902,76.9509,77.2444,445270.0
2021-03-17 10:30:00,84.21,84.36,84.0,84.1,253495.0,77.226,77.3636,77.0334,77.1251,253495.0
2021-03-17 11:00:00,84.1,84.18,83.96,84.13,142822.0,77.1251,77.1985,76.9967,77.1526,142822.0
2021-03-17 11:30:00,84.13,84.14,83.86,83.87,121313.0,77.1526,77.1618,76.905,76.9142,121313.0
2021-03-17 12:00:00,83.87,84.24,83.84,84.2,70768.0,76.9142,77.2535,76.8867,77.2168,70768.0
2021-03-17 12:30:00,84.21,84.21,84.08,84.09,109967.0,77.226,77.226,77.1068,77.116,109967.0
2021-03-17 13:00:00,84.09,84.35,84.08,84.29,142244.0,77.116,77.3544,77.1068,77.2994,142244.0
2021-03-17 13:30:00,84.3,84.31,84.21,84.27,310022.0,77.3085,77.3177,77.226,77.281,310022.0
2021-03-17 14:00:00,84.29,85.13,84.27,84.66,665855.0,77.2994,78.0697,77.281,77.6387,665855.0
2021-03-17 14:30:00,84.66,85.39,84.6,85.3,323254.0,77.6387,78.3081,77.5837,78.2256,323254.0
2021-03-17 15:00:00,85.31,85.55,85.23,85.33,194072.0,78.2348,78.4549,78.1614,78.2531,194072.0
2021-03-17 15:30:00,85.33,85.45,85.02,85.12,224929.0,78.2531,78.3632,77.9688,78.0605,224929.0
2021-03-18 09:30:00,85.0,85.11,84.53,84.83,494925.0,77.9505,78.0514,77.5195,77.7946,494925.0
2021-03-18 10:00:00,84.83,84.83,84.5,84.74,401436.0,77.7946,77.7946,77.492,77.7121,401436.0
2021-03-18 10:30:00,84.73,85.01,84.63,84.92,312625.0,77.7029,77.9597,77.6112,77.8771,312625.0
2021-03-18 11:00:00,84.92,85.03,84.85,85.03,132804.0,77.8771,77.978,77.8129,77.978,132804.0
2021-03-18 11:30:00,85.03,85.07,84.92,85.01,148152.0,77.978,78.0147,77.8771,77.9597,148152.0
2021-03-18 12:00:00,85.01,85.12,84.97,85.06,114474.0,77.9597,78.0605,77.923,78.0055,114474.0
2021-03-18 12:30:00,85.05,85.07,84.59,84.59,435311.0,77.9963,78.0147,77.5745,77.5745,435311.0
2021-03-18 13:00:00,84.59,84.84,84.59,84.78,598118.0,77.5745,77.8038,77.5745,77.7487,598118.0
2021-03-18 13:30:00,84.77,84.84,84.71,84.82,232141.0,77.7396,77.8038,77.6845,77.7854,232141.0
2021-03-18 14:00:00,84.83,84.83,84.55,84.55,222836.0,77.7946,77.7946,77.5378,77.5378,222836.0
2021-03-18 14:30:00,84.55,84.6,84.29,84.47,322479.0,77.5378,77.5837,77.2994,77.4644,322479.0
2021-03-18 15:00:00,84.47,84.52,84.31,84.45,314057.0,77.4644,77.5103,77.3177,77.4461,314057.0
2021-03-18 15:30:00,84.46,84.49,84.17,84.28,515968.0,77.4553,77.4828,77.1893,77.2902,515968.0
2021-03-19 09:30:00,83.94,84.27,83.78,83.97,629595.0,76.9784,77.281,76.8317,77.0059,629595.0
2021-03-19 10:00:00,83.96,84.25,83.63,84.21,310198.0,76.9967,77.2627,76.6941,77.226,310198.0
2021-03-19 10:30:00,84.22,84.53,84.1,84.42,312036.0,77.2352,77.5195,77.1251,77.4186,312036.0
2021-03-19 11:00:00,84.43,84.5,84.08,84.31,267290.0,77.4278,77.492,77.1068,77.3177,267290.0
2021-03-19 11:30:00,84.32,84.59,84.26,84.56,171815.0,77.3269,77.5745,77.2719,77.547,171815.0
2021-03-19 12:00:00,84.57,84.66,84.54,84.56,270843.0,77.5562,77.6387,77.5286,77.547,270843.0
2021-03-19 12:30:00,84.56,84.77,84.52,84.77,221320.0,77.547,77.7396,77.5103,77.7396,221320.0
2021-03-19 13:00:00,84.77,84.8,84.66,84.79,192057.0,77.7396,77.7671,77.6387,77.7579,192057.0
2021-03-19 13:30:00,84.78,84.85,84.74,84.79,209651.0,77.7487,77.8129,77.7121,77.7579,209651.0
2021-03-19 14:00:00,84.8,84.87,84.73,84.81,235968.0,77.7671,77.8313,77.7029,77.7762,235968.0
2021-03-19 14:30:00,84.81,84.86,84.74,84.86,96356.0,77.7762,77.8221,77.7121,77.8221,96356.0
2021-03-19 15:00:00,84.86,84.89,84.73,84.78,104264.0,77.8221,77.8496,77.7029,77.7487,104264.0
2021-03-19 15:30:00,84.78,84.91,84.77,84.87,317220.0,77.7487,77.868,77.7396,77.8313,317220.0
2021-03-22 09:30:00,84.64,84.77,84.17,84.34,440742.0,77.6203,77.7396,77.1893,77.3452,440742.0
2021-03-22 10:00:00,84.35,84.45,84.26,84.33,96221.0,77.3544,77.4461,77.2719,77.3361,96221.0
2021-03-22 10:30:00,84.36,84.55,84.33,84.46,190364.0,77.3636,77.5378,77.3361,77.4553,190364.0
2021-03-22 11:00:00,84.47,84.61,84.46,84.57,153235.0,77.4644,77.5928,77.4553,77.5562,153235.0
2021-03-22 11:30:00,84.58,84.62,84.42,84.5,149345.0,77.5653,77.602,77.4186,77.492,149345.0
2021-03-22 12:00:00,84.51,84.82,84.48,84.81,104198.0,77.5011,77.7854,77.4736,77.7762,104198.0
2021-03-22 12:30:00,84.8,84.84,84.69,84.8,121368.0,77.7671,77.8038,77.6662,77.7671,121368.0
2021-03-22 13:00:00,84.8,84.81,84.68,84.73,101433.0,77.7671,77.7762,77.657,77.7029,101433.0
2021-03-22 13:30:00,84.73,84.79,84.71,84.77,105034.0,77.7029,77.7579,77.6845,77.7396,105034.0
2021-03-22 14:00:00,84.79,84.84,84.73,84.77,65862.0,77.7579,77.8038,77.7029,77.7396,65862.0
2021-03-22 14:30:00,84.78,84.87,84.74,84.85,120950.0,77.7487,77.8313,77.7121,77.8129,120950.0
2021-03-22 15:00:00,84.85,84.87,84.64,84.66,92731.0,77.8129,77.8313,77.6203,77.6387,92731.0
2021-03-22 15:30:00,84.65,84.7,84.58,84.6,275551.0,77.6295,77.6754,77.5653,77.5837,275551.0
2021-03-23 09:30:00,83.28,83.48,83.1,83.31,435294.0,76.3731,76.5566,76.2081,76.4007,435294.0
2021-03-23 10:00:00,83.31,83.5,83.25,83.32,297629.0,76.4007,76.5749,76.3456,76.4098,297629.0
2021-03-23 10:30:00,83.31,83.46,83.12,83.43,267697.0,76.4007,76.5382,76.2264,76.5107,267697.0
2021-03-23 11:00:00,83.45,83.62,83.34,83.48,213711.0,76.529,76.6849,76.4282,76.5566,213711.0
2021-03-23 11:30:00,83.47,83.53,83.3,83.4,249916.0,76.5474,76.6024,76.3915,76.4832,249916.0
2021-03-23 12:00:00,83.4,83.48,83.24,83.41,203977.0,76.4832,76.5566,76.3365,76.4924,203977.0
2021-03-23 12:30:00,83.4,83.54,83.34,83.54,122648.0,76.4832,76.6116,76.4282,76.6116,122648.0
2021-03-23 13:00:00,83.55,83.57,83.44,83.47,231720.0,76.6207,76.6391,76.5199,76.5474,231720.0
2021-03-23 13:30:00,83.47,83.48,83.33,83.35,94160.0,76.5474,76.5566,76.419,76.4373,94160.0
2021-03-23 14:00:00,83.36,83.41,83.29,83.37,104116.0,76.4465,76.4924,76.3823,76.4557,104116.0
2021-03-23 14:30:00,83.37,83.44,83.15,83.17,137352.0,76.4557,76.5199,76.2539,76.2723,137352.0
2021-03-23 15:00:00,83.16,83.22,82.96,82.99,258986.0,76.2631,76.3181,76.0797,76.1072,258986.0
2021-03-23 15:30:00,82.99,83.05,82.89,82.93,372065.0,76.1072,76.1622,76.0155,76.0522,372065.0
2021-03-24 09:30:00,81.89,81.89,81.05,81.08,875665.0,75.0984,75.0984,74.3281,74.3556,875665.0
2021-03-24 10:00:00,81.06,81.13,80.63,80.73,715087.0,74.3373,74.4015,73.9429,74.0346,715087.0
2021-03-24 10:30:00,80.72,80.87,80.62,80.79,575445.0,74.0255,74.163,73.9337,74.0896,575445.0
2021-03-24 11:00:00,80.8,80.9,80.75,80.81,740088.0,74.0988,74.1905,74.053,74.108,740088.0
2021-03-24 11:30:00,80.82,80.83,80.27,80.44,405303.0,74.1172,74.1263,73.6128,73.7687,405303.0
2021-03-24 12:00:00,80.46,80.53,80.31,80.41,178800.0,73.787,73.8512,73.6495,73.7412,178800.0
2021-03-24 12:30:00,80.4,80.42,80.03,80.07,184052.0,73.732,73.7503,73.3927,73.4294,184052.0
2021-03-24 13:00:00,80.06,80.08,79.81,80.05,328318.0,73.4202,73.4385,73.1909,73.411,328318.0
2021-03-24 13:30:00,80.05,80.22,80.0,80.08,161872.0,73.411,73.5669,73.3652,73.4385,161872.0
2021-03-24 14:00:00,80.08,80.14,79.91,79.91,213757.0,73.4385,73.4936,73.2826,73.2826,213757.0
2021-03-24 14:30:00,79.9,79.91,79.63,79.64,238382.0,73.2735,73.2826,73.0259,73.035,238382.0
2021-03-24 15:00:00,79.65,79.77,79.62,79.69,188780.0,73.0442,73.1542,73.0167,73.0809,188780.0
2021-03-24 15:30:00,79.69,79.7,79.33,79.34,476121.0,73.0809,73.09,72.7507,72.7599,476121.0
2021-03-25 09:30:00,79.12,79.73,79.0,79.66,781092.0,72.5582,73.1176,72.4481,73.0534,781092.0
2021-03-25 10:00:00,79.69,80.04,79.61,79.7,342502.0,73.0809,73.4019,73.0075,73.09,342502.0
2021-03-25 10:30:00,79.7,79.77,79.2,79.38,346427.0,73.09,73.1542,72.6315,72.7966,346427.0
2021-03-25 11:00:00,79.37,79.37,79.05,79.18,144746.0,72.7874,72.7874,72.494,72.6132,144746.0
2021-03-25 11:30:00,79.19,79.43,79.16,79.39,222181.0,72.6223,72.8424,72.5948,72.8058,222181.0
2021-03-25 12:00:00,79.39,79.91,79.38,79.91,354416.0,72.8058,73.2826,72.7966,73.2826,354416.0
2021-03-25 12:30:00,79.93,79.95,79.74,79.75,215449.0,73.301,73.3193,73.1267,73.1359,215449.0
2021-03-25 13:00:00,79.75,79.89,79.52,79.61,178811.0,73.1359,73.2643,72.925,73.0075,178811.0
2021-03-25 13:30:00,79.61,79.69,79.45,79.46,168953.0,73.0075,73.0809,72.8608,72.87,168953.0
2021-03-25 14:00:00,79.46,79.52,79.34,79.36,138694.0,72.87,72.925,72.7599,72.7782,138694.0
2021-03-25 14:30:00,79.37,79.72,79.35,79.68,176279.0,72.7874,73.1084,72.7691,73.0717,176279.0
2021-03-25 15:00:00,79.68,79.77,79.23,79.26,739173.0,73.0717,73.1542,72.659,72.6865,739173.0
2021-03-25 15:30:00,79.26,79.49,79.0,79.32,1449790.0,72.6865,72.8975,72.4481,72.7416,1449790.0
2021-03-26 09:30:00,80.1,80.99,79.93,80.8,582170.0,73.4569,74.2731,73.301,74.0988,582170.0
2021-03-26 10:00:00,80.79,81.09,80.24,80.62,300373.0,74.0896,74.3648,73.5853,73.9337,300373.0
2021-03-26 10:30:00,80.63,80.65,79.95,79.97,297293.0,73.9429,73.9613,73.3193,73.3377,297293.0
2021-03-26 11:00:00,79.99,80.08,79.75,79.81,465101.0,73.356,73.4385,73.1359,73.1909,465101.0
2021-03-26 11:30:00,79.83,80.1,79.75,79.96,121092.0,73.2093,73.4569,73.1359,73.3285,121092.0
2021-03-26 12:00:00,79.97,80.02,79.79,79.94,113275.0,73.3377,73.3835,73.1726,73.3101,113275.0
2021-03-26 12:30:00,79.94,79.98,79.26,79.37,233749.0,73.3101,73.3468,72.6865,72.7874,233749.0
2021-03-26 13:00:00,79.38,79.8,79.36,79.65,236901.0,72.7966,73.1818,72.7782,73.0442,236901.0
2021-03-26 13:30:00,79.67,79.77,79.4,79.41,185462.0,73.0625,73.1542,72.8149,72.8241,185462.0
2021-03-26 14:00:00,79.41,79.42,79.03,79.36,288129.0,72.8241,72.8333,72.4756,72.7782,288129.0
2021-03-26 14:30:00,79.37,79.72,79.23,79.72,271097.0,72.7874,73.1084,72.659,73.1084,271097.0
2021-03-26 15:00:00,79.72,80.66,79.67,80.66,418214.0,73.1084,73.9704,73.0625,73.9704,418214.0
2021-03-26 15:30:00,80.65,81.43,80.61,81.41,997996.0,73.9613,74.6766,73.9246,74.6582,997996.0
2021-03-29 09:30:00,80.64,80.98,80.58,80.71,536601.0,73.9521,74.2639,73.8971,74.0163,536601.0
2021-03-29 10:00:00,80.7,80.73,80.42,80.52,419318.0,74.0071,74.0346,73.7503,73.842,419318.0
2021-03-29 10:30:00,80.51,80.94,80.5,80.6,441308.0,73.8329,74.2272,73.8237,73.9154,441308.0
2021-03-29 11:00:00,80.61,80.66,80.37,80.54,299801.0,73.9246,73.9704,73.7045,73.8604,299801.0
2021-03-29 11:30:00,80.56,80.75,80.48,80.63,212391.0,73.8787,74.053,73.8054,73.9429,212391.0
2021-03-29 12:00:00,80.63,80.69,80.42,80.69,117678.0,73.9429,73.9979,73.7503,73.9979,117678.0
2021-03-29 12:30:00,80.7,81.07,80.65,81.07,253493.0,74.0071,74.3464,73.9613,74.3464,253493.0
2021-03-29 13:00:00,81.07,81.16,80.81,80.83,349313.0,74.3464,74.429,74.108,74.1263,349313.0
2021-03-29 13:30:00,80.84,80.95,80.8,80.83,92972.0,74.1355,74.2364,74.0988,74.1263,92972.0
2021-03-29 14:00:00,80.84,80.89,80.6,80.65,135998.0,74.1355,74.1814,73.9154,73.9613,135998.0
2021-03-29 14:30:00,80.64,80.7,80.38,80.49,215045.0,73.9521,74.0071,73.7137,73.8145,215045.0
2021-03-29 15:00:00,80.5,80.73,80.5,80.69,243945.0,73.8237,74.0346,73.8237,73.9979,243945.0
2021-03-29 15:30:00,80.7,80.85,80.63,80.83,461734.0,74.0071,74.1447,73.9429,74.1263,461734.0
2021-03-30 09:30:00,80.95,80.96,80.51,80.84,470777.0,74.2364,74.2455,73.8329,74.1355,470777.0
2021-03-30 10:00:00,80.84,81.15,80.8,80.89,239478.0,74.1355,74.4198,74.0988,74.1814,239478.0
2021-03-30 10:30:00,80.89,81.27,80.79,81.25,334913.0,74.1814,74.5298,74.0896,74.5115,334913.0
2021-03-30 11:00:00,81.25,81.5,81.21,81.39,244515.0,74.5115,74.7408,74.4748,74.6399,244515.0
2021-03-30 11:30:00,81.39,81.65,81.34,81.45,250251.0,74.6399,74.8783,74.594,74.6949,250251.0
2021-03-30 12:00:00,81.45,81.52,81.32,81.52,127956.0,74.6949,74.7591,74.5757,74.7591,127956.0
2021-03-30 12:30:00,81.51,81.6,81.43,81.48,122326.0,74.7499,74.8325,74.6766,74.7224,122326.0
2021-03-30 13:00:00,81.48,81.53,81.34,81.51,124612.0,74.7224,74.7683,74.594,74.7499,124612.0
2021-03-30 13:30:00,81.51,81.55,81.35,81.38,92168.0,74.7499,74.7866,74.6032,74.6307,92168.0
2021-03-30 14:00:00,81.37,81.49,81.3,81.4,114316.0,74.6215,74.7316,74.5574,74.6491,114316.0
2021-03-30 14:30:00,81.4,81.56,81.39,81.54,154500.0,74.6491,74.7958,74.6399,74.7774,154500.0
2021-03-30 15:00:00,81.53,81.69,81.51,81.59,106965.0,74.7683,74.915,74.7499,74.8233,106965.0
2021-03-30 15:30:00,81.59,81.63,81.39,81.49,398639.0,74.8233,74.86,74.6399,74.7316,398639.0
2021-03-31 09:30:00,81.26,81.44,81.17,81.36,328045.0,74.5207,74.6857,74.4381,74.6124,328045.0
2021-03-31 10:00:00,81.37,81.83,81.36,81.77,421721.0,74.6215,75.0434,74.6124,74.9884,421721.0
2021-03-31 10:30:00,81.77,81.89,81.71,81.78,255002.0,74.9884,75.0984,74.9333,74.9975,255002.0
2021-03-31 11:00:00,81.78,81.83,81.68,81.71,222968.0,74.9975,75.0434,74.9058,74.9333,222968.0
2021-03-31 11:30:00,81.7,81.72,81.63,81.67,292156.0,74.9242,74.9425,74.86,74.8967,292156.0
2021-03-31 12:00:00,81.68,81.89,81.68,81.87,187964.0,74.9058,75.0984,74.9058,75.0801,187964.0
2021-03-31 12:30:00,81.87,81.91,81.83,81.85,163765.0,75.0801,75.1168,75.0434,75.0617,163765.0
2021-03-31 13:00:00,81.86,81.94,81.84,81.89,156589.0,75.0709,75.1443,75.0526,75.0984,156589.0
2021-03-31 13:30:00,81.89,81.92,81.78,81.79,145523.0,75.0984,75.1259,74.9975,75.0067,145523.0
2021-03-31 14:00:00,81.79,81.85,81.74,81.84,161880.0,75.0067,75.0617,74.9609,75.0526,161880.0
2021-03-31 14:30:00,81.85,81.96,81.85,81.89,202390.0,75.0617,75.1626,75.0617,75.0984,202390.0
2021-03-31 15:00:00,81.88,81.94,81.85,81.87,353708.0,75.0892,75.1443,75.0617,75.0801,353708.0
2021-03-31 15:30:00,81.87,81.98,81.74,81.74,451901.0,75.0801,75.181,74.9609,74.9609,451901.0
2021-04-01 09:30:00,83.85,83.95,83.7,83.86,265450.0,76.8959,76.9876,76.7583,76.905,265450.0
2021-04-01 10:00:00,83.87,83.88,83.61,83.71,217664.0,76.9142,76.9234,76.6758,76.7675,217664.0
2021-04-01 10:30:00,83.71,83.75,83.38,83.46,215209.0,76.7675,76.8042,76.4648,76.5382,215209.0
2021-04-01 11:00:00,83.46,83.5,83.24,83.29,205911.0,76.5382,76.5749,76.3365,76.3823,205911.0
2021-04-01 11:30:00,83.29,83.36,83.05,83.24,244285.0,76.3823,76.4465,76.1622,76.3365,244285.0
2021-04-01 12:00:00,83.22,83.52,83.21,83.5,142188.0,76.3181,76.5932,76.3089,76.5749,142188.0
2021-04-01 12:30:00,83.49,83.49,83.27,83.3,106419.0,76.5657,76.5657,76.364,76.3915,106419.0
2021-04-01 13:00:00,83.3,83.32,83.08,83.08,184748.0,76.3915,76.4098,76.1897,76.1897,184748.0
2021-04-01 13:30:00,83.08,83.23,83.07,83.18,124897.0,76.1897,76.3273,76.1806,76.2814,124897.0
2021-04-01 14:00:00,83.18,83.3,83.16,83.28,79244.0,76.2814,76.3915,76.2631,76.3731,79244.0
2021-04-01 14:30:00,83.28,83.3,83.12,83.13,125892.0,76.3731,76.3915,76.2264,76.2356,125892.0
2021-04-01 15:00:00,83.12,83.12,82.94,82.96,201945.0,76.2264,76.2264,76.0613,76.0797,201945.0
2021-04-01 15:30:00,82.97,83.11,82.85,82.95,390598.0,76.0888,76.2172,75.9788,76.0705,390598.0
2021-04-05 09:30:00,83.76,83.76,83.03,83.11,229770.0,76.8133,76.8133,76.1439,76.2172,229770.0
2021-04-05 10:00:00,83.09,83.31,82.93,83.3,211041.0,76.1989,76.4007,76.0522,76.3915,211041.0
2021-04-05 10:30:00,83.28,83.32,83.16,83.23,161059.0,76.3731,76.4098,76.2631,76.3273,161059.0
2021-04-05 11:00:00,83.23,83.25,83.09,83.1,93424.0,76.3273,76.3456,76.1989,76.2081,93424.0
2021-04-05 11:30:00,83.1,83.15,82.94,82.95,145207.0,76.2081,76.2539,76.0613,76.0705,145207.0
2021-04-05 12:00:00,82.95,83.03,82.86,83.03,114634.0,76.0705,76.1439,75.988,76.1439,114634.0
2021-04-05 12:30:00,83.03,83.17,82.99,83.15,50999.0,76.1439,76.2723,76.1072,76.2539,50999.0
2021-04-05 13:00:00,83.13,83.19,83.06,83.18,74498.0,76.2356,76.2906,76.1714,76.2814,74498.0
2021-04-05 13:30:00,83.18,83.34,83.14,83.32,42033.0,76.2814,76.4282,76.2448,76.4098,42033.0
2021-04-05 14:00:00,83.31,83.35,83.17,83.2,57513.0,76.4007,76.4373,76.2723,76.2998,57513.0
2021-04-05 14:30:00,83.21,83.24,83.13,83.18,34314.0,76.3089,76.3365,76.2356,76.2814,34314.0
2021-04-05 15:00:00,83.19,83.21,83.05,83.09,54883.0,76.2906,76.3089,76.1622,76.1989,54883.0
2021-04-05 15:30:00,83.08,83.25,82.96,83.1,225874.0,76.1897,76.3456,76.0797,76.2081,225874.0
2021-04-06 09:30:00,83.02,83.43,82.74,83.43,233355.0,76.1347,76.5107,75.8779,76.5107,233355.0
2021-04-06 10:00:00,83.44,83.73,83.44,83.65,153250.0,76.5199,76.7858,76.5199,76.7125,153250.0
2021-04-06 10:30:00,83.66,84.05,83.62,84.0,160497.0,76.7216,77.0793,76.6849,77.0334,160497.0
2021-04-06 11:00:00,83.98,84.17,83.79,84.13,170051.0,77.0151,77.1893,76.8408,77.1526,170051.0
2021-04-06 11:30:00,84.12,84.41,84.05,84.41,363391.0,77.1435,77.4094,77.0793,77.4094,363391.0
2021-04-06 12:00:00,84.41,84.46,84.28,84.32,122843.0,77.4094,77.4553,77.2902,77.3269,122843.0
2021-04-06 12:30:00,84.33,84.38,84.24,84.27,55358.0,77.3361,77.3819,77.2535,77.281,55358.0
2021-04-06 13:00:00,84.27,84.28,83.97,84.03,142762.0,77.281,77.2902,77.0059,77.0609,142762.0
2021-04-06 13:30:00,84.03,84.18,84.01,84.12,123200.0,77.0609,77.1985,77.0426,77.1435,123200.0
2021-04-06 14:00:00,84.12,84.24,84.11,84.21,154424.0,77.1435,77.2535,77.1343,77.226,154424.0
2021-04-06 14:30:00,84.2,84.32,84.13,84.23,212565.0,77.2168,77.3269,77.1526,77.2444,212565.0
2021-04-06 15:00:00,84.24,84.25,84.06,84.11,185054.0,77.2535,77.2627,77.0884,77.1343,185054.0
2021-04-06 15:30:00,84.11,84.15,83.89,83.94,262177.0,77.1343,77.171,76.9325,76.9784,262177.0
2021-04-07 09:30:00,81.33,81.5,81.05,81.48,612078.0,74.5849,74.7408,74.3281,74.7224,612078.0
2021-04-07 10:00:00,81.46,81.6,81.31,81.6,127898.0,74.7041,74.8325,74.5665,74.8325,127898.0
2021-04-07 10:30:00,81.6,81.62,81.46,81.55,87824.0,74.8325,74.8508,74.7041,74.7866,87824.0
2021-04-07 11:00:00,81.56,81.79,81.56,81.68,254530.0,74.7958,75.0067,74.7958,74.9058,254530.0
2021-04-07 11:30:00,81.69,81.69,81.44,81.53,304987.0,74.915,74.915,74.6857,74.7683,304987.0
2021-04-07 12:00:00,81.53,81.61,81.31,81.31,284702.0,74.7683,74.8416,74.5665,74.5665,284702.0
2021-04-07 12:30:00,81.31,81.41,81.28,81.31,445709.0,74.5665,74.6582,74.539,74.5665,445709.0
2021-04-07 13:00:00,81.3,81.46,81.27,81.4,478841.0,74.5574,74.7041,74.5298,74.6491,478841.0
2021-04-07 13:30:00,81.4,81.58,81.39,81.58,318219.0,74.6491,74.8141,74.6399,74.8141,318219.0
2021-04-07 14:00:00,81.59,81.66,81.54,81.58,337131.0,74.8233,74.8875,74.7774,74.8141,337131.0
2021-04-07 14:30:00,81.58,81.63,81.48,81.51,318350.0,74.8141,74.86,74.7224,74.7499,318350.0
2021-04-07 15:00:00,81.51,81.57,81.3,81.33,372972.0,74.7499,74.805,74.5574,74.5849,372972.0
2021-04-07 15:30:00,81.32,81.55,81.22,81.53,388255.0,74.5757,74.7866,74.484,74.7683,388255.0
2021-04-08 09:30:00,82.84,82.91,82.65,82.79,739043.0,75.9696,76.0338,75.7954,75.9238,739043.0
2021-04-08 10:00:00,82.79,82.85,82.63,82.71,304717.0,75.9238,75.9788,75.777,75.8504,304717.0
2021-04-08 10:30:00,82.71,82.83,82.67,82.78,423498.0,75.8504,75.9605,75.8137,75.9146,423498.0
2021-04-08 11:00:00,82.79,82.81,82.51,82.61,172559.0,75.9238,75.9421,75.667,75.7587,172559.0
2021-04-08 11:30:00,82.6,82.9,82.58,82.87,152420.0,75.7495,76.0247,75.7312,75.9971,152420.0
2021-04-08 12:00:00,82.87,83.0,82.82,83.0,152660.0,75.9971,76.1164,75.9513,76.1164,152660.0
2021-04-08 12:30:00,83.0,83.04,82.86,82.91,165359.0,76.1164,76.153,75.988,76.0338,165359.0
2021-04-08 13:00:00,82.91,82.93,82.84,82.84,82435.0,76.0338,76.0522,75.9696,75.9696,82435.0
2021-04-08 13:30:00,82.85,82.89,82.79,82.84,104145.0,75.9788,76.0155,75.9238,75.9696,104145.0
2021-04-08 14:00:00,82.85,82.95,82.84,82.95,121656.0,75.9788,76.0705,75.9696,76.0705,121656.0
2021-04-08 14:30:00,82.95,82.95,82.77,82.79,128381.0,76.0705,76.0705,75.9054,75.9238,128381.0
2021-04-08 15:00:00,82.79,82.87,82.72,82.76,240329.0,75.9238,75.9971,75.8596,75.8963,240329.0
2021-04-08 15:30:00,82.77,82.79,82.59,82.62,312850.0,75.9054,75.9238,75.7404,75.7679,312850.0
2021-04-09 09:30:00,81.43,81.53,81.15,81.18,414686.0,74.6766,74.7683,74.4198,74.4473,414686.0
2021-04-09 10:00:00,81.19,81.29,81.13,81.23,473721.0,74.4565,74.5482,74.4015,74.4932,473721.0
2021-04-09 10:30:00,81.23,81.3,81.17,81.23,212145.0,74.4932,74.5574,74.4381,74.4932,212145.0
2021-04-09 11:00:00,81.26,81.29,81.15,81.19,172925.0,74.5207,74.5482,74.4198,74.4565,172925.0
2021-04-09 11:30:00,81.2,81.34,81.19,81.33,210891.0,74.4656,74.594,74.4565,74.5849,210891.0
2021-04-09 12:00:00,81.33,81.34,81.19,81.2,130529.0,74.5849,74.594,74.4565,74.4656,130529.0
2021-04-09 12:30:00,81.21,81.25,81.18,81.24,88739.0,74.4748,74.5115,74.4473,74.5023,88739.0
2021-04-09 13:00:00,81.25,81.28,81.21,81.23,137837.0,74.5115,74.539,74.4748,74.4932,137837.0
2021-04-09 13:30:00,81.23,81.32,81.22,81.25,178069.0,74.4932,74.5757,74.484,74.5115,178069.0
2021-04-09 14:00:00,81.25,81.33,81.23,81.23,195337.0,74.5115,74.5849,74.4932,74.4932,195337.0
2021-04-09 14:30:00,81.23,81.24,81.12,81.15,270260.0,74.4932,74.5023,74.3923,74.4198,270260.0
2021-04-09 15:00:00,81.15,81.27,81.14,81.27,126060.0,74.4198,74.5298,74.4106,74.5298,126060.0
2021-04-09 15:30:00,81.27,81.4,81.23,81.38,245489.0,74.5298,74.6491,74.4932,74.6307,245489.0
2021-04-12 09:30:00,81.33,81.45,81.0,81.22,385022.0,74.5849,74.6949,74.2822,74.484,385022.0
2021-04-12 10:00:00,81.22,81.36,81.17,81.24,203528.0,74.484,74.6124,74.4381,74.5023,203528.0
2021-04-12 10:30:00,81.24,81.28,80.99,81.17,304916.0,74.5023,74.539,74.2731,74.4381,304916.0
2021-04-12 11:00:00,81.17,81.29,81.11,81.28,305297.0,74.4381,74.5482,74.3831,74.539,305297.0
2021-04-12 11:30:00,81.28,81.39,81.2,81.38,195019.0,74.539,74.6399,74.4656,74.6307,195019.0
2021-04-12 12:00:00,81.38,81.44,81.32,81.41,132768.0,74.6307,74.6857,74.5757,74.6582,132768.0
2021-04-12 12:30:00,81.42,81.43,81.3,81.31,138358.0,74.6674,74.6766,74.5574,74.5665,138358.0
2021-04-12 13:00:00,81.31,81.4,81.22,81.24,110709.0,74.5665,74.6491,74.484,74.5023,110709.0
2021-04-12 13:30:00,81.23,81.34,81.16,81.28,89704.0,74.4932,74.594,74.429,74.539,89704.0
2021-04-12 14:00:00,81.29,81.38,81.29,81.35,83712.0,74.5482,74.6307,74.5482,74.6032,83712.0
2021-04-12 14:30:00,81.37,81.41,81.28,81.32,113428.0,74.6215,74.6582,74.539,74.5757,113428.0
2021-04-12 15:00:00,81.32,81.41,81.25,81.35,165058.0,74.5757,74.6582,74.5115,74.6032,165058.0
2021-04-12 15:30:00,81.34,81.59,81.32,81.56,401564.0,74.594,74.8233,74.5757,74.7958,401564.0
2021-04-13 09:30:00,81.02,81.68,81.02,81.52,590660.0,74.3006,74.9058,74.3006,74.7591,590660.0
2021-04-13 10:00:00,81.53,81.83,81.46,81.81,207704.0,74.7683,75.0434,74.7041,75.0251,207704.0
2021-04-13 10:30:00,81.81,81.82,81.63,81.75,84248.0,75.0251,75.0342,74.86,74.97,84248.0
2021-04-13 11:00:00,81.75,81.9,81.57,81.64,168687.0,74.97,75.1076,74.805,74.8692,168687.0
2021-04-13 11:30:00,81.65,81.7,81.52,81.62,146471.0,74.8783,74.9242,74.7591,74.8508,146471.0
2021-04-13 12:00:00,81.62,81.64,81.5,81.5,90439.0,74.8508,74.8692,74.7408,74.7408,90439.0
2021-04-13 12:30:00,81.51,81.58,81.5,81.54,57004.0,74.7499,74.8141,74.7408,74.7774,57004.0
2021-04-13 13:00:00,81.53,81.82,81.53,81.82,109716.0,74.7683,75.0342,74.7683,75.0342,109716.0
2021-04-13 13:30:00,81.81,81.82,81.74,81.75,126238.0,75.0251,75.0342,74.9609,74.97,126238.0
2021-04-13 14:00:00,81.74,81.75,81.56,81.58,52908.0,74.9609,74.97,74.7958,74.8141,52908.0
2021-04-13 14:30:00,81.57,81.7,81.57,81.67,125244.0,74.805,74.9242,74.805,74.8967,125244.0
2021-04-13 15:00:00,81.66,81.72,81.64,81.7,85256.0,74.8875,74.9425,74.8692,74.9242,85256.0
2021-04-13 15:30:00,81.71,81.74,81.62,81.65,186692.0,74.9333,74.9609,74.8508,74.8783,186692.0
2021-04-14 09:30:00,82.26,82.53,82.13,82.21,194394.0,75.4377,75.6853,75.3185,75.3919,194394.0
2021-04-14 10:00:00,82.16,82.27,82.02,82.05,244505.0,75.346,75.4469,75.2176,75.2451,244505.0
2021-04-14 10:30:00,82.05,82.27,82.05,82.19,318978.0,75.2451,75.4469,75.2451,75.3735,318978.0
2021-04-14 11:00:00,82.19,82.24,81.85,81.91,365419.0,75.3735,75.4194,75.0617,75.1168,365419.0
2021-04-14 11:30:00,81.91,82.05,81.89,82.03,337296.0,75.1168,75.2451,75.0984,75.2268,337296.0
2021-04-14 12:00:00,82.02,82.05,81.88,82.02,303183.0,75.2176,75.2451,75.0892,75.2176,303183.0
2021-04-14 12:30:00,82.02,82.13,81.99,82.13,210087.0,75.2176,75.3185,75.1901,75.3185,210087.0
2021-04-14 13:00:00,82.13,82.14,82.0,82.0,168758.0,75.3185,75.3277,75.1993,75.1993,168758.0
2021-04-14 13:30:00,82.0,82.0,81.69,81.75,177192.0,75.1993,75.1993,74.915,74.97,177192.0
2021-04-14 14:00:00,81.74,81.91,81.58,81.91,254609.0,74.9609,75.1168,74.8141,75.1168,254609.0
2021-04-14 14:30:00,81.91,81.93,81.62,81.64,222753.0,75.1168,75.1351,74.8508,74.8692,222753.0
2021-04-14 15:00:00,81.63,81.64,81.4,81.56,315776.0,74.86,74.8692,74.6491,74.7958,315776.0
2021-04-14 15:30:00,81.56,81.6,81.42,81.54,557967.0,74.7958,74.8325,74.6674,74.7774,557967.0
2021-04-15 09:30:00,81.8,81.93,81.7,81.83,364128.0,75.0159,75.1351,74.9242,75.0434,364128.0
2021-04-15 10:00:00,81.81,81.83,81.65,81.78,209181.0,75.0251,75.0434,74.8783,74.9975,209181.0
2021-04-15 10:30:00,81.79,81.81,81.63,81.79,329167.0,75.0067,75.0251,74.86,75.0067,329167.0
2021-04-15 11:00:00,81.79,81.84,81.68,81.68,123884.0,75.0067,75.0526,74.9058,74.9058,123884.0
2021-04-15 11:30:00,81.69,81.8,81.67,81.73,67455.0,74.915,75.0159,74.8967,74.9517,67455.0
2021-04-15 12:00:00,81.74,81.82,81.7,81.81,46556.0,74.9609,75.0342,74.9242,75.0251,46556.0
2021-04-15 12:30:00,81.82,81.96,81.82,81.87,103118.0,75.0342,75.1626,75.0342,75.0801,103118.0
2021-04-15 13:00:00,81.88,81.9,81.67,81.78,74583.0,75.0892,75.1076,74.8967,74.9975,74583.0
2021-04-15 13:30:00,81.8,81.97,81.8,81.94,76485.0,75.0159,75.1718,75.0159,75.1443,76485.0
2021-04-15 14:00:00,81.94,82.02,81.86,82.01,121165.0,75.1443,75.2176,75.0709,75.2085,121165.0
2021-04-15 14:30:00,82.01,82.01,81.9,81.98,93409.0,75.2085,75.2085,75.1076,75.181,93409.0
2021-04-15 15:00:00,81.98,81.99,81.76,81.76,202857.0,75.181,75.1901,74.9792,74.9792,202857.0
2021-04-15 15:30:00,81.77,81.88,81.73,81.79,376646.0,74.9884,75.0892,74.9517,75.0067,376646.0
2021-04-16 09:30:00,82.47,82.48,81.89,81.95,313959.0,75.6303,75.6395,75.0984,75.1534,313959.0
2021-04-16 10:00:00,81.97,82.33,81.93,82.14,255084.0,75.1718,75.5019,75.1351,75.3277,255084.0
2021-04-16 10:30:00,82.12,82.22,82.04,82.16,129864.0,75.3093,75.4011,75.236,75.346,129864.0
2021-04-16 11:00:00,82.16,82.24,82.1,82.15,96657.0,75.346,75.4194,75.291,75.3369,96657.0
2021-04-16 11:30:00,82.17,82.29,82.14,82.28,89860.0,75.3552,75.4652,75.3277,75.4561,89860.0
2021-04-16 12:00:00,82.27,82.29,82.2,82.21,119772.0,75.4469,75.4652,75.3827,75.3919,119772.0
2021-04-16 12:30:00,82.2,82.25,82.17,82.19,29515.0,75.3827,75.4286,75.3552,75.3735,29515.0
2021-04-16 13:00:00,82.19,82.21,82.16,82.2,42497.0,75.3735,75.3919,75.346,75.3827,42497.0
2021-04-16 13:30:00,82.2,82.32,82.2,82.21,147506.0,75.3827,75.4928,75.3827,75.3919,147506.0
2021-04-16 14:00:00,82.21,82.28,82.2,82.28,67516.0,75.3919,75.4561,75.3827,75.4561,67516.0
2021-04-16 14:30:00,82.27,82.31,82.24,82.3,59293.0,75.4469,75.4836,75.4194,75.4744,59293.0
2021-04-16 15:00:00,82.3,82.35,82.26,82.31,111600.0,75.4744,75.5203,75.4377,75.4836,111600.0
2021-04-16 15:30:00,82.31,82.32,82.12,82.18,185052.0,75.4836,75.4928,75.3093,75.3644,185052.0
2021-04-19 09:30:00,82.25,82.51,82.23,82.51,170959.0,75.4286,75.667,75.4102,75.667,170959.0
2021-04-19 10:00:00,82.5,82.51,82.15,82.25,153234.0,75.6578,75.667,75.3369,75.4286,153234.0
2021-04-19 10:30:00,82.23,82.29,81.9,82.09,65580.0,75.4102,75.4652,75.1076,75.2818,65580.0
2021-04-19 11:00:00,82.08,82.13,82.02,82.04,43757.0,75.2727,75.3185,75.2176,75.236,43757.0
2021-04-19 11:30:00,82.06,82.06,81.89,81.95,69506.0,75.2543,75.2543,75.0984,75.1534,69506.0
2021-04-19 12:00:00,81.94,81.96,81.8,81.84,110762.0,75.1443,75.1626,75.0159,75.0526,110762.0
2021-04-19 12:30:00,81.84,81.84,81.71,81.84,375489.0,75.0526,75.0526,74.9333,75.0526,375489.0
2021-04-19 13:00:00,81.83,81.96,81.83,81.89,63749.0,75.0434,75.1626,75.0434,75.0984,63749.0
2021-04-19 13:30:00,81.9,82.03,81.88,81.97,57613.0,75.1076,75.2268,75.0892,75.1718,57613.0
2021-04-19 14:00:00,81.96,82.08,81.92,82.06,90350.0,75.1626,75.2727,75.1259,75.2543,90350.0
2021-04-19 14:30:00,82.05,82.07,81.9,82.04,62367.0,75.2451,75.2635,75.1076,75.236,62367.0
2021-04-19 15:00:00,82.04,82.12,82.03,82.08,121893.0,75.236,75.3093,75.2268,75.2727,121893.0
2021-04-19 15:30:00,82.08,82.18,82.0,82.17,210509.0,75.2727,75.3644,75.1993,75.3552,210509.0
2021-04-20 09:30:00,82.04,82.43,81.92,82.18,204543.0,75.236,75.5936,75.1259,75.3644,204543.0
2021-04-20 10:00:00,82.16,82.2,81.88,81.97,176814.0,75.346,75.3827,75.0892,75.1718,176814.0
2021-04-20 10:30:00,81.94,81.95,81.47,81.56,222020.0,75.1443,75.1534,74.7133,74.7958,222020.0
2021-04-20 11:00:00,81.54,81.59,81.23,81.31,187091.0,74.7774,74.8233,74.4932,74.5665,187091.0
2021-04-20 11:30:00,81.3,81.43,81.13,81.41,449234.0,74.5574,74.6766,74.4015,74.6582,449234.0
2021-04-20 12:00:00,81.42,81.57,81.4,81.54,175378.0,74.6674,74.805,74.6491,74.7774,175378.0
2021-04-20 12:30:00,81.53,81.53,81.33,81.44,102134.0,74.7683,74.7683,74.5849,74.6857,102134.0
2021-04-20 13:00:00,81.44,81.51,81.39,81.42,56158.0,74.6857,74.7499,74.6399,74.6674,56158.0
2021-04-20 13:30:00,81.42,81.57,81.41,81.56,93665.0,74.6674,74.805,74.6582,74.7958,93665.0
2021-04-20 14:00:00,81.56,81.59,81.44,81.44,67774.0,74.7958,74.8233,74.6857,74.6857,67774.0
2021-04-20 14:30:00,81.43,81.47,81.33,81.34,69200.0,74.6766,74.7133,74.5849,74.594,69200.0
2021-04-20 15:00:00,81.36,81.57,81.36,81.51,83273.0,74.6124,74.805,74.6124,74.7499,83273.0
2021-04-20 15:30:00,81.52,81.62,81.45,81.49,291484.0,74.7591,74.8508,74.6949,74.7316,291484.0
2021-04-21 09:30:00,81.26,81.48,80.93,81.47,304513.0,74.5207,74.7224,74.218,74.7133,304513.0
2021-04-21 10:00:00,81.45,81.65,81.35,81.62,152529.0,74.6949,74.8783,74.6032,74.8508,152529.0
2021-04-21 10:30:00,81.62,81.64,81.49,81.59,132714.0,74.8508,74.8692,74.7316,74.8233,132714.0
2021-04-21 11:00:00,81.6,81.79,81.59,81.72,147954.0,74.8325,75.0067,74.8233,74.9425,147954.0
2021-04-21 11:30:00,81.71,81.85,81.71,81.79,105250.0,74.9333,75.0617,74.9333,75.0067,105250.0
2021-04-21 12:00:00,81.8,81.95,81.78,81.87,83816.0,75.0159,75.1534,74.9975,75.0801,83816.0
2021-04-21 12:30:00,81.87,81.92,81.79,81.81,153493.0,75.0801,75.1259,75.0067,75.0251,153493.0
2021-04-21 13:00:00,81.8,81.97,81.79,81.9,63888.0,75.0159,75.1718,75.0067,75.1076,63888.0
2021-04-21 13:30:00,81.9,81.97,81.89,81.93,68115.0,75.1076,75.1718,75.0984,75.1351,68115.0
2021-04-21 14:00:00,81.93,82.01,81.93,81.96,120468.0,75.1351,75.2085,75.1351,75.1626,120468.0
2021-04-21 14:30:00,81.96,81.99,81.9,81.93,146156.0,75.1626,75.1901,75.1076,75.1351,146156.0
2021-04-21 15:00:00,81.92,82.07,81.92,82.03,103147.0,75.1259,75.2635,75.1259,75.2268,103147.0
2021-04-21 15:30:00,82.03,82.19,82.02,82.15,392527.0,75.2268,75.3735,75.2176,75.3369,392527.0
2021-04-22 09:30:00,82.36,82.36,82.11,82.26,259704.0,75.5294,75.5294,75.3002,75.4377,259704.0
2021-04-22 10:00:00,82.24,82.71,82.19,82.69,300935.0,75.4194,75.8504,75.3735,75.8321,300935.0
2021-04-22 10:30:00,82.69,82.9,82.69,82.75,165849.0,75.8321,76.0247,75.8321,75.8871,165849.0
2021-04-22 11:00:00,82.76,82.82,82.73,82.77,183001.0,75.8963,75.9513,75.8688,75.9054,183001.0
2021-04-22 11:30:00,82.75,83.04,82.72,82.95,112361.0,75.8871,76.153,75.8596,76.0705,112361.0
2021-04-22 12:00:00,82.93,82.99,82.77,82.99,76298.0,76.0522,76.1072,75.9054,76.1072,76298.0
2021-04-22 12:30:00,82.99,83.03,82.9,82.94,75317.0,76.1072,76.1439,76.0247,76.0613,75317.0
2021-04-22 13:00:00,82.94,82.97,82.33,82.67,192002.0,76.0613,76.0888,75.5019,75.8137,192002.0
2021-04-22 13:30:00,82.68,82.72,82.22,82.33,122614.0,75.8229,75.8596,75.4011,75.5019,122614.0
2021-04-22 14:00:00,82.32,82.53,82.12,82.52,121121.0,75.4928,75.6853,75.3093,75.6762,121121.0
2021-04-22 14:30:00,82.51,82.61,82.44,82.57,84232.0,75.667,75.7587,75.6028,75.722,84232.0
2021-04-22 15:00:00,82.57,82.64,82.48,82.52,98320.0,75.722,75.7862,75.6395,75.6762,98320.0
2021-04-22 15:30:00,82.52,82.63,82.4,82.48,205814.0,75.6762,75.777,75.5661,75.6395,205814.0
2021-04-23 09:30:00,83.45,83.84,83.35,83.65,354793.0,76.529,76.8867,76.4373,76.7125,354793.0
2021-04-23 10:00:00,83.65,83.73,83.6,83.73,336855.0,76.7125,76.7858,76.6666,76.7858,336855.0
2021-04-23 10:30:00,83.73,83.9,83.5,83.51,164028.0,76.7858,76.9417,76.5749,76.5841,164028.0
2021-04-23 11:00:00,83.51,83.74,83.47,83.72,180660.0,76.5841,76.795,76.5474,76.7766,180660.0
2021-04-23 11:30:00,83.72,83.81,83.68,83.7,99720.0,76.7766,76.8592,76.74,76.7583,99720.0
2021-04-23 12:00:00,83.7,83.74,83.61,83.64,81648.0,76.7583,76.795,76.6758,76.7033,81648.0
2021-04-23 12:30:00,83.65,83.74,83.63,83.72,68070.0,76.7125,76.795,76.6941,76.7766,68070.0
2021-04-23 13:00:00,83.71,83.84,83.71,83.77,54834.0,76.7675,76.8867,76.7675,76.8225,54834.0
2021-04-23 13:30:00,83.78,83.83,83.75,83.83,41332.0,76.8317,76.8775,76.8042,76.8775,41332.0
2021-04-23 14:00:00,83.83,83.9,83.82,83.9,89666.0,76.8775,76.9417,76.8684,76.9417,89666.0
2021-04-23 14:30:00,83.89,83.93,83.83,83.9,74360.0,76.9325,76.9692,76.8775,76.9417,74360.0
2021-04-23 15:00:00,83.9,83.98,83.87,83.96,98715.0,76.9417,77.0151,76.9142,76.9967,98715.0
2021-04-23 15:30:00,83.96,83.99,83.81,83.83,249016.0,76.9967,77.0243,76.8592,76.8775,249016.0
2021-04-26 09:30:00,82.4,82.66,82.33,82.53,460166.0,75.5661,75.8046,75.5019,75.6853,460166.0
2021-04-26 10:00:00,82.52,82.69,82.5,82.65,219512.0,75.6762,75.8321,75.6578,75.7954,219512.0
2021-04-26 10:30:00,82.66,82.82,82.64,82.75,145240.0,75.8046,75.9513,75.7862,75.8871,145240.0
2021-04-26 11:00:00,82.75,82.83,82.67,82.68,255756.0,75.8871,75.9605,75.8137,75.8229,255756.0
2021-04-26 11:30:00,82.69,82.74,82.6,82.72,67132.0,75.8321,75.8779,75.7495,75.8596,67132.0
2021-04-26 12:00:00,82.71,82.78,82.7,82.74,84832.0,75.8504,75.9146,75.8412,75.8779,84832.0
2021-04-26 12:30:00,82.75,82.8,82.73,82.76,116028.0,75.8871,75.9329,75.8688,75.8963,116028.0
2021-04-26 13:00:00,82.77,82.81,82.74,82.8,46477.0,75.9054,75.9421,75.8779,75.9329,46477.0
2021-04-26 13:30:00,82.81,82.85,82.77,82.8,61397.0,75.9421,75.9788,75.9054,75.9329,61397.0
2021-04-26 14:00:00,82.79,82.92,82.79,82.92,89982.0,75.9238,76.043,75.9238,76.043,89982.0
2021-04-26 14:30:00,82.92,82.97,82.9,82.96,84717.0,76.043,76.0888,76.0247,76.0797,84717.0
2021-04-26 15:00:00,82.96,83.0,82.78,82.81,81243.0,76.0797,76.1164,75.9146,75.9421,81243.0
2021-04-26 15:30:00,82.81,82.96,82.75,82.94,257030.0,75.9421,76.0797,75.8871,76.0613,257030.0
2021-04-27 09:30:00,83.19,83.42,83.06,83.18,231976.0,76.2906,76.5015,76.1714,76.2814,231976.0
2021-04-27 10:00:00,83.18,83.3,82.98,83.26,195468.0,76.2814,76.3915,76.098,76.3548,195468.0
2021-04-27 10:30:00,83.26,83.33,83.15,83.33,59018.0,76.3548,76.419,76.2539,76.419,59018.0
2021-04-27 11:00:00,83.32,83.35,83.27,83.32,77151.0,76.4098,76.4373,76.364,76.4098,77151.0
2021-04-27 11:30:00,83.32,83.46,83.32,83.45,44405.0,76.4098,76.5382,76.4098,76.529,44405.0
2021-04-27 12:00:00,83.44,83.48,83.39,83.41,262425.0,76.5199,76.5566,76.474,76.4924,262425.0
2021-04-27 12:30:00,83.41,83.44,83.32,83.32,63630.0,76.4924,76.5199,76.4098,76.4098,63630.0
2021-04-27 13:00:00,83.32,83.45,83.29,83.42,32309.0,76.4098,76.529,76.3823,76.5015,32309.0
2021-04-27 13:30:00,83.43,83.46,83.33,83.33,30812.0,76.5107,76.5382,76.419,76.419,30812.0
2021-04-27 14:00:00,83.33,83.34,83.23,83.3,42655.0,76.419,76.4282,76.3273,76.3915,42655.0
2021-04-27 14:30:00,83.31,83.34,83.25,83.27,63471.0,76.4007,76.4282,76.3456,76.364,63471.0
2021-04-27 15:00:00,83.27,83.3,83.2,83.2,137498.0,76.364,76.3915,76.2998,76.2998,137498.0
2021-04-27 15:30:00,83.21,83.3,83.18,83.22,130739.0,76.3089,76.3915,76.2814,76.3181,130739.0
2021-04-28 09:30:00,83.6,83.98,83.48,83.98,295255.0,76.6666,77.0151,76.5566,77.0151,295255.0
2021-04-28 10:00:00,83.96,84.12,83.91,83.91,284181.0,76.9967,77.1435,76.9509,76.9509,284181.0
2021-04-28 10:30:00,83.9,83.91,83.7,83.77,113562.0,76.9417,76.9509,76.7583,76.8225,113562.0
2021-04-28 11:00:00,83.78,83.82,83.66,83.71,73926.0,76.8317,76.8684,76.7216,76.7675,73926.0
2021-04-28 11:30:00,83.71,83.77,83.63,83.66,36013.0,76.7675,76.8225,76.6941,76.7216,36013.0
2021-04-28 12:00:00,83.64,83.78,83.61,83.77,125383.0,76.7033,76.8317,76.6758,76.8225,125383.0
2021-04-28 12:30:00,83.77,83.82,83.74,83.78,68120.0,76.8225,76.8684,76.795,76.8317,68120.0
2021-04-28 13:00:00,83.79,83.81,83.75,83.78,50478.0,76.8408,76.8592,76.8042,76.8317,50478.0
2021-04-28 13:30:00,83.78,83.78,83.65,83.69,65854.0,76.8317,76.8317,76.7125,76.7491,65854.0
2021-04-28 14:00:00,83.7,83.84,83.54,83.75,64501.0,76.7583,76.8867,76.6116,76.8042,64501.0
2021-04-28 14:30:00,83.76,84.13,83.65,84.12,153201.0,76.8133,77.1526,76.7125,77.1435,153201.0
2021-04-28 15:00:00,84.12,84.21,83.81,83.95,184892.0,77.1435,77.226,76.8592,76.9876,184892.0
2021-04-28 15:30:00,83.95,83.97,83.74,83.76,185130.0,76.9876,77.0059,76.795,76.8133,185130.0
2021-04-29 09:30:00,84.12,84.23,83.12,83.17,269848.0,77.1435,77.2444,76.2264,76.2723,269848.0
2021-04-29 10:00:00,83.19,83.19,82.86,83.03,427487.0,76.2906,76.2906,75.988,76.1439,427487.0
2021-04-29 10:30:00,83.02,83.02,82.72,83.01,141001.0,76.1347,76.1347,75.8596,76.1255,141001.0
2021-04-29 11:00:00,83.0,83.13,82.93,83.03,880315.0,76.1164,76.2356,76.0522,76.1439,880315.0
2021-04-29 11:30:00,83.03,83.04,82.76,82.78,145142.0,76.1439,76.153,75.8963,75.9146,145142.0
2021-04-29 12:00:00,82.78,82.78,82.59,82.71,126618.0,75.9146,75.9146,75.7404,75.8504,126618.0
2021-04-29 12:30:00,82.68,82.87,82.66,82.84,83374.0,75.8229,75.9971,75.8046,75.9696,83374.0
2021-04-29 13:00:00,82.84,82.86,82.73,82.86,102272.0,75.9696,75.988,75.8688,75.988,102272.0
2021-04-29 13:30:00,82.84,82.92,82.8,82.84,105597.0,75.9696,76.043,75.9329,75.9696,105597.0
2021-04-29 14:00:00,82.86,82.93,82.82,82.9,56866.0,75.988,76.0522,75.9513,76.0247,56866.0
2021-04-29 14:30:00,82.91,83.1,82.9,83.08,113800.0,76.0338,76.2081,76.0247,76.1897,113800.0
2021-04-29 15:00:00,83.08,83.1,82.99,83.0,138642.0,76.1897,76.2081,76.1072,76.1164,138642.0
2021-04-29 15:30:00,83.0,83.29,82.97,83.28,236444.0,76.1164,76.3823,76.0888,76.3731,236444.0
2021-04-30 09:30:00,82.21,82.51,82.08,82.44,297144.0,75.3919,75.667,75.2727,75.6028,297144.0
2021-04-30 10:00:00,82.44,82.51,82.2,82.49,234878.0,75.6028,75.667,75.3827,75.6487,234878.0
2021-04-30 10:30:00,82.49,82.54,82.24,82.26,154818.0,75.6487,75.6945,75.4194,75.4377,154818.0
2021-04-30 11:00:00,82.24,82.26,82.02,82.02,228706.0,75.4194,75.4377,75.2176,75.2176,228706.0
2021-04-30 11:30:00,82.02,82.18,82.0,82.08,165730.0,75.2176,75.3644,75.1993,75.2727,165730.0
2021-04-30 12:00:00,82.08,82.23,82.06,82.2,63279.0,75.2727,75.4102,75.2543,75.3827,63279.0
2021-04-30 12:30:00,82.2,82.21,82.05,82.09,87628.0,75.3827,75.3919,75.2451,75.2818,87628.0
2021-04-30 13:00:00,82.11,82.2,82.07,82.15,43672.0,75.3002,75.3827,75.2635,75.3369,43672.0
2021-04-30 13:30:00,82.16,82.22,81.95,81.99,160385.0,75.346,75.4011,75.1534,75.1901,160385.0
2021-04-30 14:00:00,82.0,82.05,81.94,82.04,105038.0,75.1993,75.2451,75.1443,75.236,105038.0
2021-04-30 14:30:00,82.03,82.05,81.94,81.96,135885.0,75.2268,75.2451,75.1443,75.1626,135885.0
2021-04-30 15:00:00,81.96,82.0,81.82,81.95,112451.0,75.1626,75.1993,75.0342,75.1534,112451.0
2021-04-30 15:30:00,81.97,82.05,81.92,82.0,257332.0,75.1718,75.2451,75.1259,75.1993,257332.0
2021-05-03 09:30:00,81.91,81.96,81.64,81.89,203616.0,75.1168,75.1626,74.8692,75.0984,203616.0
2021-05-03 10:00:00,81.9,82.43,81.89,82.36,326344.0,75.1076,75.5936,75.0984,75.5294,326344.0
2021-05-03 10:30:00,82.38,82.52,82.18,82.25,241447.0,75.5478,75.6762,75.3644,75.4286,241447.0
2021-05-03 11:00:00,82.26,82.31,81.92,81.92,239370.0,75.4377,75.4836,75.1259,75.1259,239370.0
2021-05-03 11:30:00,81.92,82.2,81.92,82.19,144023.0,75.1259,75.3827,75.1259,75.3735,144023.0
2021-05-03 12:00:00,82.19,82.24,82.14,82.17,70742.0,75.3735,75.4194,75.3277,75.3552,70742.0
2021-05-03 12:30:00,82.17,82.17,82.07,82.14,98408.0,75.3552,75.3552,75.2635,75.3277,98408.0
2021-05-03 13:00:00,82.15,82.17,81.94,81.94,35086.0,75.3369,75.3552,75.1443,75.1443,35086.0
2021-05-03 13:30:00,81.93,82.03,81.92,81.94,74561.0,75.1351,75.2268,75.1259,75.1443,74561.0
2021-05-03 14:00:00,81.94,82.02,81.9,81.92,79381.0,75.1443,75.2176,75.1076,75.1259,79381.0
2021-05-03 14:30:00,81.91,81.93,81.84,81.9,82506.0,75.1168,75.1351,75.0526,75.1076,82506.0
2021-05-03 15:00:00,81.89,81.9,81.74,81.76,71396.0,75.0984,75.1076,74.9609,74.9792,71396.0
2021-05-03 15:30:00,81.76,81.77,81.64,81.75,248840.0,74.9792,74.9884,74.8692,74.97,248840.0
2021-05-04 09:30:00,81.64,81.7,80.8,80.82,309289.0,74.8692,74.9242,74.0988,74.1172,309289.0
2021-05-04 10:00:00,80.8,80.95,80.5,80.9,274904.0,74.0988,74.2364,73.8237,74.1905,274904.0
2021-05-04 10:30:00,80.89,80.89,80.56,80.58,182705.0,74.1814,74.1814,73.8787,73.8971,182705.0
2021-05-04 11:00:00,80.59,80.68,80.35,80.54,254374.0,73.9062,73.9888,73.6861,73.8604,254374.0
2021-05-04 11:30:00,80.55,80.61,80.25,80.35,168488.0,73.8696,73.9246,73.5944,73.6861,168488.0
2021-05-04 12:00:00,80.33,80.6,80.32,80.53,113144.0,73.6678,73.9154,73.6586,73.8512,113144.0
2021-05-04 12:30:00,80.53,80.55,80.4,80.49,170464.0,73.8512,73.8696,73.732,73.8145,170464.0
2021-05-04 13:00:00,80.49,80.64,80.46,80.59,81330.0,73.8145,73.9521,73.787,73.9062,81330.0
2021-05-04 13:30:00,80.6,80.66,80.51,80.56,67516.0,73.9154,73.9704,73.8329,73.8787,67516.0
2021-05-04 14:00:00,80.55,80.68,80.51,80.54,98266.0,73.8696,73.9888,73.8329,73.8604,98266.0
2021-05-04 14:30:00,80.55,80.68,80.55,80.64,55391.0,73.8696,73.9888,73.8696,73.9521,55391.0
2021-05-04 15:00:00,80.63,80.67,80.54,80.6,73902.0,73.9429,73.9796,73.8604,73.9154,73902.0
2021-05-04 15:30:00,80.59,80.86,80.58,80.81,267320.0,73.9062,74.1538,73.8971,74.108,267320.0
2021-05-05 09:30:00,81.23,81.4,81.04,81.04,223644.0,74.4932,74.6491,74.3189,74.3189,223644.0
2021-05-05 10:00:00,81.04,81.04,80.76,80.95,77896.0,74.3189,74.3189,74.0621,74.2364,77896.0
2021-05-05 10:30:00,80.96,81.29,80.96,81.27,161431.0,74.2455,74.5482,74.2455,74.5298,161431.0
2021-05-05 11:00:00,81.28,81.33,81.16,81.19,152573.0,74.539,74.5849,74.429,74.4565,152573.0
2021-05-05 11:30:00,81.18,81.3,81.18,81.28,69217.0,74.4473,74.5574,74.4473,74.539,69217.0
2021-05-05 12:00:00,81.28,81.32,81.23,81.23,48126.0,74.539,74.5757,74.4932,74.4932,48126.0
2021-05-05 12:30:00,81.24,81.25,81.06,81.06,145402.0,74.5023,74.5115,74.3373,74.3373,145402.0
2021-05-05 13:00:00,81.06,81.17,80.98,81.16,81504.0,74.3373,74.4381,74.2639,74.429,81504.0
2021-05-05 13:30:00,81.15,81.2,81.08,81.11,29321.0,74.4198,74.4656,74.3556,74.3831,29321.0
2021-05-05 14:00:00,81.11,81.11,81.03,81.07,77916.0,74.3831,74.3831,74.3097,74.3464,77916.0
2021-05-05 14:30:00,81.06,81.13,81.04,81.05,43286.0,74.3373,74.4015,74.3189,74.3281,43286.0
2021-05-05 15:00:00,81.04,81.05,80.72,80.79,123044.0,74.3189,74.3281,74.0255,74.0896,123044.0
2021-05-05 15:30:00,80.79,80.91,80.73,80.81,173626.0,74.0896,74.1997,74.0346,74.108,173626.0
2021-05-06 09:30:00,81.0,81.03,80.66,80.68,293626.0,74.2822,74.3097,73.9704,73.9888,293626.0
2021-05-06 10:00:00,80.66,80.68,80.41,80.58,60686.0,73.9704,73.9888,73.7412,73.8971,60686.0
2021-05-06 10:30:00,80.59,80.8,80.58,80.73,66045.0,73.9062,74.0988,73.8971,74.0346,66045.0
2021-05-06 11:00:00,80.72,80.79,80.48,80.77,63557.0,74.0255,74.0896,73.8054,74.0713,63557.0
2021-05-06 11:30:00,80.79,81.16,80.74,81.13,158961.0,74.0896,74.429,74.0438,74.4015,158961.0
2021-05-06 12:00:00,81.14,81.15,80.91,81.13,275226.0,74.4106,74.4198,74.1997,74.4015,275226.0
2021-05-06 12:30:00,81.13,81.13,81.01,81.04,133350.0,74.4015,74.4015,74.2914,74.3189,133350.0
2021-05-06 13:00:00,81.03,81.08,80.82,80.85,72944.0,74.3097,74.3556,74.1172,74.1447,72944.0
2021-05-06 13:30:00,80.85,80.92,80.71,80.72,68157.0,74.1447,74.2089,74.0163,74.0255,68157.0
2021-05-06 14:00:00,80.72,80.79,80.38,80.58,469323.0,74.0255,74.0896,73.7137,73.8971,469323.0
2021-05-06 14:30:00,80.57,80.68,80.5,80.56,251056.0,73.8879,73.9888,73.8237,73.8787,251056.0
2021-05-06 15:00:00,80.55,80.71,80.48,80.7,137666.0,73.8696,74.0163,73.8054,74.0071,137666.0
2021-05-06 15:30:00,80.7,80.86,80.64,80.86,197720.0,74.0071,74.1538,73.9521,74.1538,197720.0
2021-05-07 09:30:00,80.86,81.09,80.68,81.04,343446.0,74.1538,74.3648,73.9888,74.3189,343446.0
2021-05-07 10:00:00,81.04,81.34,80.97,81.28,133493.0,74.3189,74.594,74.2547,74.539,133493.0
2021-05-07 10:30:00,81.29,81.4,81.24,81.34,248867.0,74.5482,74.6491,74.5023,74.594,248867.0
2021-05-07 11:00:00,81.33,81.38,81.28,81.31,140191.0,74.5849,74.6307,74.539,74.5665,140191.0
2021-05-07 11:30:00,81.31,81.4,81.29,81.32,121183.0,74.5665,74.6491,74.5482,74.5757,121183.0
2021-05-07 12:00:00,81.33,81.33,81.04,81.05,203042.0,74.5849,74.5849,74.3189,74.3281,203042.0
2021-05-07 12:30:00,81.05,81.08,80.9,81.03,161751.0,74.3281,74.3556,74.1905,74.3097,161751.0
2021-05-07 13:00:00,81.03,81.04,80.81,80.81,106258.0,74.3097,74.3189,74.108,74.108,106258.0
2021-05-07 13:30:00,80.81,80.95,80.75,80.75,148625.0,74.108,74.2364,74.053,74.053,148625.0
2021-05-07 14:00:00,80.74,80.82,80.67,80.8,245929.0,74.0438,74.1172,73.9796,74.0988,245929.0
2021-05-07 14:30:00,80.79,80.85,80.7,80.83,105087.0,74.0896,74.1447,74.0071,74.1263,105087.0
2021-05-07 15:00:00,80.82,80.9,80.8,80.81,242496.0,74.1172,74.1905,74.0988,74.108,242496.0
2021-05-07 15:30:00,80.82,80.91,80.74,80.78,407183.0,74.1172,74.1997,74.0438,74.0805,407183.0
2021-05-10 09:30:00,79.95,79.95,78.68,78.71,698107.0,73.3193,73.3193,72.1546,72.1822,698107.0
2021-05-10 10:00:00,78.71,78.9,78.5,78.56,513314.0,72.1822,72.3564,71.9896,72.0446,513314.0
2021-05-10 10:30:00,78.56,78.79,78.44,78.53,351880.0,72.0446,72.2555,71.9345,72.0171,351880.0
2021-05-10 11:00:00,78.53,78.69,78.45,78.64,520338.0,72.0171,72.1638,71.9437,72.118,520338.0
2021-05-10 11:30:00,78.64,78.86,78.55,78.84,254164.0,72.118,72.3197,72.0354,72.3014,254164.0
2021-05-10 12:00:00,78.84,78.89,78.71,78.73,226859.0,72.3014,72.3472,72.1822,72.2005,226859.0
2021-05-10 12:30:00,78.73,78.8,78.67,78.73,255054.0,72.2005,72.2647,72.1455,72.2005,255054.0
2021-05-10 13:00:00,78.73,78.77,78.59,78.71,139043.0,72.2005,72.2372,72.0721,72.1822,139043.0
2021-05-10 13:30:00,78.7,78.71,78.57,78.64,180043.0,72.173,72.1822,72.0538,72.118,180043.0
2021-05-10 14:00:00,78.64,78.64,78.37,78.42,191313.0,72.118,72.118,71.8704,71.9162,191313.0
2021-05-10 14:30:00,78.41,78.5,78.33,78.42,146128.0,71.907,71.9896,71.8337,71.9162,146128.0
2021-05-10 15:00:00,78.41,78.51,78.39,78.48,189709.0,71.907,71.9987,71.8887,71.9712,189709.0
2021-05-10 15:30:00,78.47,78.53,78.33,78.38,375838.0,71.9621,72.0171,71.8337,71.8795,375838.0
2021-05-11 09:30:00,77.0,78.45,76.93,78.45,557070.0,70.614,71.9437,70.5498,71.9437,557070.0
2021-05-11 10:00:00,78.45,78.45,77.79,77.79,199973.0,71.9437,71.9437,71.3385,71.3385,199973.0
2021-05-11 10:30:00,77.8,78.26,77.67,78.17,107826.0,71.3476,71.7695,71.2284,71.6869,107826.0
2021-05-11 11:00:00,78.18,78.7,77.95,78.61,149571.0,71.6961,72.173,71.4852,72.0904,149571.0
2021-05-11 11:30:00,78.6,78.69,78.44,78.62,173079.0,72.0813,72.1638,71.9345,72.0996,173079.0
2021-05-11 12:00:00,78.62,78.71,78.56,78.58,188325.0,72.0996,72.1822,72.0446,72.0629,188325.0
2021-05-11 12:30:00,78.57,78.67,78.41,78.51,109983.0,72.0538,72.1455,71.907,71.9987,109983.0
2021-05-11 13:00:00,78.52,78.87,78.5,78.87,152294.0,72.0079,72.3289,71.9896,72.3289,152294.0
2021-05-11 13:30:00,78.86,78.94,78.75,78.82,251016.0,72.3197,72.3931,72.2188,72.283,251016.0
2021-05-11 14:00:00,78.85,79.04,78.74,79.03,281796.0,72.3105,72.4848,72.2097,72.4756,281796.0
2021-05-11 14:30:00,79.02,79.02,78.83,78.87,143657.0,72.4664,72.4664,72.2922,72.3289,143657.0
2021-05-11 15:00:00,78.88,78.99,78.77,78.95,121416.0,72.3381,72.4389,72.2372,72.4022,121416.0
2021-05-11 15:30:00,78.95,78.99,78.72,78.91,235386.0,72.4022,72.4389,72.1913,72.3656,235386.0
2021-05-12 09:30:00,78.8,79.07,78.62,78.76,454256.0,72.2647,72.5123,72.0996,72.228,454256.0
2021-05-12 10:00:00,78.73,78.78,78.48,78.51,232896.0,72.2005,72.2463,71.9712,71.9987,232896.0
2021-05-12 10:30:00,78.51,78.6,78.07,78.22,254810.0,71.9987,72.0813,71.5952,71.7328,254810.0
2021-05-12 11:00:00,78.21,78.47,78.17,78.24,223758.0,71.7236,71.9621,71.6869,71.7511,223758.0
2021-05-12 11:30:00,78.24,78.35,78.08,78.08,270066.0,71.7511,71.852,71.6044,71.6044,270066.0
2021-05-12 12:00:00,78.08,78.15,77.83,78.09,198134.0,71.6044,71.6686,71.3751,71.6136,198134.0
2021-05-12 12:30:00,78.08,78.17,77.99,78.09,304432.0,71.6044,71.6869,71.5219,71.6136,304432.0
2021-05-12 13:00:00,78.08,78.32,78.05,78.14,168320.0,71.6044,71.8245,71.5769,71.6594,168320.0
2021-05-12 13:30:00,78.13,78.19,78.04,78.06,116604.0,71.6503,71.7053,71.5677,71.5861,116604.0
2021-05-12 14:00:00,78.06,78.12,77.85,78.04,355058.0,71.5861,71.6411,71.3935,71.5677,355058.0
2021-05-12 14:30:00,78.04,78.18,78.01,78.07,83076.0,71.5677,71.6961,71.5402,71.5952,83076.0
2021-05-12 15:00:00,78.05,78.07,77.84,77.9,87626.0,71.5769,71.5952,71.3843,71.4393,87626.0
2021-05-12 15:30:00,77.91,78.13,77.89,78.03,419101.0,71.4485,71.6503,71.4302,71.5586,419101.0
2021-05-13 09:30:00,77.93,78.15,77.49,77.98,251422.0,71.4668,71.6686,71.0633,71.5127,251422.0
2021-05-13 10:00:00,77.97,78.08,77.56,77.69,247172.0,71.5035,71.6044,71.1275,71.2467,247172.0
2021-05-13 10:30:00,77.7,77.73,77.45,77.58,216713.0,71.2559,71.2834,71.0267,71.1459,216713.0
2021-05-13 11:00:00,77.59,77.59,77.09,77.09,194823.0,71.155,71.155,70.6965,70.6965,194823.0
2021-05-13 11:30:00,77.1,77.23,77.01,77.03,229443.0,70.7057,70.8249,70.6231,70.6415,229443.0
2021-05-13 12:00:00,77.05,77.24,77.0,77.08,130273.0,70.6598,70.8341,70.614,70.6873,130273.0
2021-05-13 12:30:00,77.08,77.17,76.71,76.78,132492.0,70.6873,70.7699,70.348,70.4122,132492.0
2021-05-13 13:00:00,76.76,76.83,76.46,76.48,145093.0,70.3939,70.4581,70.1188,70.1371,145093.0
2021-05-13 13:30:00,76.45,76.65,76.21,76.49,665297.0,70.1096,70.293,69.8895,70.1463,665297.0
2021-05-13 14:00:00,76.51,76.96,76.51,76.84,561632.0,70.1646,70.5773,70.1646,70.4672,561632.0
2021-05-13 14:30:00,76.84,77.0,76.78,76.89,634168.0,70.4672,70.614,70.4122,70.5131,634168.0
2021-05-13 15:00:00,76.89,76.97,76.63,76.76,527705.0,70.5131,70.5865,70.2747,70.3939,527705.0
2021-05-13 15:30:00,76.77,76.84,76.67,76.68,382534.0,70.403,70.4672,70.3113,70.3205,382534.0
2021-05-14 09:30:00,77.7,77.7,77.22,77.66,490744.0,71.2559,71.2559,70.8157,71.2192,490744.0
2021-05-14 10:00:00,77.66,77.99,77.56,77.92,297294.0,71.2192,71.5219,71.1275,71.4577,297294.0
2021-05-14 10:30:00,77.91,78.13,77.91,78.09,244512.0,71.4485,71.6503,71.4485,71.6136,244512.0
2021-05-14 11:00:00,78.1,78.32,78.04,78.24,380402.0,71.6227,71.8245,71.5677,71.7511,380402.0
2021-05-14 11:30:00,78.25,78.3,78.15,78.3,172822.0,71.7603,71.8062,71.6686,71.8062,172822.0
2021-05-14 12:00:00,78.29,78.39,78.27,78.35,163214.0,71.797,71.8887,71.7786,71.852,163214.0
2021-05-14 12:30:00,78.36,78.37,78.2,78.25,155114.0,71.8612,71.8704,71.7145,71.7603,155114.0
2021-05-14 13:00:00,78.24,78.3,78.18,78.24,67192.0,71.7511,71.8062,71.6961,71.7511,67192.0
2021-05-14 13:30:00,78.24,78.26,78.15,78.25,70550.0,71.7511,71.7695,71.6686,71.7603,70550.0
2021-05-14 14:00:00,78.25,78.37,78.23,78.29,84926.0,71.7603,71.8704,71.742,71.797,84926.0
2021-05-14 14:30:00,78.3,78.46,78.29,78.4,112530.0,71.8062,71.9529,71.797,71.8979,112530.0
2021-05-14 15:00:00,78.41,78.44,78.3,78.34,82409.0,71.907,71.9345,71.8062,71.8428,82409.0
2021-05-14 15:30:00,78.35,78.37,78.24,78.31,374877.0,71.852,71.8704,71.7511,71.8153,374877.0
2021-05-17 09:30:00,78.78,79.04,78.62,78.88,512747.0,72.2463,72.4848,72.0996,72.3381,512747.0
2021-05-17 10:00:00,78.88,79.13,78.66,78.99,292891.0,72.3381,72.5673,72.1363,72.4389,292891.0
2021-05-17 10:30:00,78.99,79.27,78.94,79.19,211833.0,72.4389,72.6957,72.3931,72.6223,211833.0
2021-05-17 11:00:00,79.21,79.25,78.99,79.03,157434.0,72.6407,72.6774,72.4389,72.4756,157434.0
2021-05-17 11:30:00,79.05,79.14,78.94,78.96,187216.0,72.494,72.5765,72.3931,72.4114,187216.0
2021-05-17 12:00:00,78.94,78.95,78.81,78.93,127772.0,72.3931,72.4022,72.2739,72.3839,127772.0
2021-05-17 12:30:00,78.92,79.06,78.9,78.97,126821.0,72.3747,72.5031,72.3564,72.4206,126821.0
2021-05-17 13:00:00,78.97,79.03,78.82,78.87,112317.0,72.4206,72.4756,72.283,72.3289,112317.0
2021-05-17 13:30:00,78.87,78.91,78.77,78.85,94653.0,72.3289,72.3656,72.2372,72.3105,94653.0
2021-05-17 14:00:00,78.85,78.97,78.83,78.91,57085.0,72.3105,72.4206,72.2922,72.3656,57085.0
2021-05-17 14:30:00,78.93,79.03,78.88,79.02,55990.0,72.3839,72.4756,72.3381,72.4664,55990.0
2021-05-17 15:00:00,79.01,79.12,78.97,78.97,157252.0,72.4573,72.5582,72.4206,72.4206,157252.0
2021-05-17 15:30:00,78.97,79.12,78.97,79.09,303849.0,72.4206,72.5582,72.4206,72.5306,303849.0
2021-05-18 09:30:00,79.53,79.82,79.48,79.75,263786.0,72.9341,73.2001,72.8883,73.1359,263786.0
2021-05-18 10:00:00,79.76,80.07,79.67,80.06,219398.0,73.1451,73.4294,73.0625,73.4202,219398.0
2021-05-18 10:30:00,80.07,80.16,79.97,80.09,308074.0,73.4294,73.5119,73.3377,73.4477,308074.0
2021-05-18 11:00:00,80.09,80.27,80.06,80.25,341431.0,73.4477,73.6128,73.4202,73.5944,341431.0
2021-05-18 11:30:00,80.26,80.27,80.05,80.07,129019.0,73.6036,73.6128,73.411,73.4294,129019.0
2021-05-18 12:00:00,80.07,80.28,80.06,80.28,205363.0,73.4294,73.6219,73.4202,73.6219,205363.0
2021-05-18 12:30:00,80.28,80.33,80.25,80.28,161005.0,73.6219,73.6678,73.5944,73.6219,161005.0
2021-05-18 13:00:00,80.28,80.34,80.18,80.34,157587.0,73.6219,73.677,73.5302,73.677,157587.0
2021-05-18 13:30:00,80.34,80.37,80.24,80.27,189712.0,73.677,73.7045,73.5853,73.6128,189712.0
2021-05-18 14:00:00,80.28,80.39,80.22,80.28,186980.0,73.6219,73.7228,73.5669,73.6219,186980.0
2021-05-18 14:30:00,80.29,80.3,79.94,80.12,146354.0,73.6311,73.6403,73.3101,73.4752,146354.0
2021-05-18 15:00:00,80.12,80.22,80.09,80.18,115964.0,73.4752,73.5669,73.4477,73.5302,115964.0
2021-05-18 15:30:00,80.19,80.27,79.9,79.91,478398.0,73.5394,73.6128,73.2735,73.2826,478398.0
2021-05-19 09:30:00,78.97,79.74,78.92,79.55,499291.0,72.4206,73.1267,72.3747,72.9525,499291.0
2021-05-19 10:00:00,79.55,79.72,79.17,79.66,488771.0,72.9525,73.1084,72.604,73.0534,488771.0
2021-05-19 10:30:00,79.66,79.93,79.53,79.74,271945.0,73.0534,73.301,72.9341,73.1267,271945.0
2021-05-19 11:00:00,79.74,79.93,79.6,79.76,214652.0,73.1267,73.301,72.9983,73.1451,214652.0
2021-05-19 11:30:00,79.76,79.98,79.73,79.91,502525.0,73.1451,73.3468,73.1176,73.2826,502525.0
2021-05-19 12:00:00,79.91,80.0,79.79,79.92,102283.0,73.2826,73.3652,73.1726,73.2918,102283.0
2021-05-19 12:30:00,79.94,79.99,79.86,79.86,41436.0,73.3101,73.356,73.2368,73.2368,41436.0
2021-05-19 13:00:00,79.86,80.1,79.86,79.98,106644.0,73.2368,73.4569,73.2368,73.3468,106644.0
2021-05-19 13:30:00,79.97,79.99,79.86,79.89,38629.0,73.3377,73.356,73.2368,73.2643,38629.0
2021-05-19 14:00:00,79.92,80.04,79.52,79.95,228086.0,73.2918,73.4019,72.925,73.3193,228086.0
2021-05-19 14:30:00,79.96,80.03,79.63,79.73,203708.0,73.3285,73.3927,73.0259,73.1176,203708.0
2021-05-19 15:00:00,79.72,79.96,79.62,79.92,185839.0,73.1084,73.3285,73.0167,73.2918,185839.0
2021-05-19 15:30:00,79.92,80.01,79.75,80.01,287185.0,73.2918,73.3743,73.1359,73.3743,287185.0
2021-05-20 09:30:00,80.26,80.62,80.06,80.48,469716.0,73.6036,73.9337,73.4202,73.8054,469716.0
2021-05-20 10:00:00,80.48,80.56,80.3,80.44,286950.0,73.8054,73.8787,73.6403,73.7687,286950.0
2021-05-20 10:30:00,80.45,80.6,80.45,80.59,150425.0,73.7778,73.9154,73.7778,73.9062,150425.0
2021-05-20 11:00:00,80.59,80.78,80.56,80.74,179249.0,73.9062,74.0805,73.8787,74.0438,179249.0
2021-05-20 11:30:00,80.74,80.79,80.64,80.68,149658.0,74.0438,74.0896,73.9521,73.9888,149658.0
2021-05-20 12:00:00,80.69,80.7,80.54,80.59,89847.0,73.9979,74.0071,73.8604,73.9062,89847.0
2021-05-20 12:30:00,80.59,80.61,80.47,80.58,66940.0,73.9062,73.9246,73.7962,73.8971,66940.0
2021-05-20 13:00:00,80.55,80.65,80.51,80.58,49490.0,73.8696,73.9613,73.8329,73.8971,49490.0
2021-05-20 13:30:00,80.58,80.59,80.38,80.45,248170.0,73.8971,73.9062,73.7137,73.7778,248170.0
2021-05-20 14:00:00,80.45,80.49,80.37,80.45,57016.0,73.7778,73.8145,73.7045,73.7778,57016.0
2021-05-20 14:30:00,80.45,80.57,80.4,80.55,59179.0,73.7778,73.8879,73.732,73.8696,59179.0
2021-05-20 15:00:00,80.55,80.65,80.5,80.63,93299.0,73.8696,73.9613,73.8237,73.9429,93299.0
2021-05-20 15:30:00,80.64,80.67,80.48,80.52,274268.0,73.9521,73.9796,73.8054,73.842,274268.0
2021-05-21 09:30:00,80.31,80.31,79.58,80.04,630554.0,73.6495,73.6495,72.98,73.4019,630554.0
2021-05-21 10:00:00,80.05,80.08,79.6,79.78,298897.0,73.411,73.4385,72.9983,73.1634,298897.0
2021-05-21 10:30:00,79.77,79.87,79.61,79.67,290546.0,73.1542,73.2459,73.0075,73.0625,290546.0
2021-05-21 11:00:00,79.68,79.79,79.56,79.56,216458.0,73.0717,73.1726,72.9617,72.9617,216458.0
2021-05-21 11:30:00,79.57,79.67,79.39,79.43,297431.0,72.9708,73.0625,72.8058,72.8424,297431.0
2021-05-21 12:00:00,79.42,79.48,79.34,79.44,179817.0,72.8333,72.8883,72.7599,72.8516,179817.0
2021-05-21 12:30:00,79.42,79.51,79.25,79.38,134130.0,72.8333,72.9158,72.6774,72.7966,134130.0
2021-05-21 13:00:00,79.37,79.45,79.32,79.43,147340.0,72.7874,72.8608,72.7416,72.8424,147340.0
2021-05-21 13:30:00,79.43,79.51,79.42,79.48,125909.0,72.8424,72.9158,72.8333,72.8883,125909.0
2021-05-21 14:00:00,79.48,79.54,79.45,79.47,66157.0,72.8883,72.9433,72.8608,72.8791,66157.0
2021-05-21 14:30:00,79.46,79.5,79.4,79.45,82303.0,72.87,72.9066,72.8149,72.8608,82303.0
2021-05-21 15:00:00,79.45,79.54,79.39,79.53,78050.0,72.8608,72.9433,72.8058,72.9341,78050.0
2021-05-21 15:30:00,79.54,79.54,79.28,79.38,254687.0,72.9433,72.9433,72.7049,72.7966,254687.0
2021-05-24 09:30:00,79.59,79.85,79.27,79.77,439919.0,72.9892,73.2276,72.6957,73.1542,439919.0
2021-05-24 10:00:00,79.8,79.81,79.62,79.68,124141.0,73.1818,73.1909,73.0167,73.0717,124141.0
2021-05-24 10:30:00,79.69,79.77,79.61,79.75,115083.0,73.0809,73.1542,73.0075,73.1359,115083.0
2021-05-24 11:00:00,79.75,79.87,79.75,79.8,63445.0,73.1359,73.2459,73.1359,73.1818,63445.0
2021-05-24 11:30:00,79.79,79.84,79.73,79.77,56111.0,73.1726,73.2184,73.1176,73.1542,56111.0
2021-05-24 12:00:00,79.78,79.8,79.7,79.74,79199.0,73.1634,73.1818,73.09,73.1267,79199.0
2021-05-24 12:30:00,79.73,79.77,79.72,79.74,154536.0,73.1176,73.1542,73.1084,73.1267,154536.0
2021-05-24 13:00:00,79.73,79.81,79.73,79.8,371334.0,73.1176,73.1909,73.1176,73.1818,371334.0
2021-05-24 13:30:00,79.81,79.86,79.79,79.83,185652.0,73.1909,73.2368,73.1726,73.2093,185652.0
2021-05-24 14:00:00,79.83,79.86,79.79,79.8,64024.0,73.2093,73.2368,73.1726,73.1818,64024.0
2021-05-24 14:30:00,79.81,79.9,79.8,79.85,69258.0,73.1909,73.2735,73.1818,73.2276,69258.0
2021-05-24 15:00:00,79.85,79.86,79.77,79.8,94367.0,73.2276,73.2368,73.1542,73.1818,94367.0
2021-05-24 15:30:00,79.8,79.8,79.61,79.63,320058.0,73.1818,73.1818,73.0075,73.0259,320058.0
2021-05-25 09:30:00,81.21,81.71,81.21,81.41,538739.0,74.4748,74.9333,74.4748,74.6582,538739.0
2021-05-25 10:00:00,81.4,81.59,81.38,81.49,110012.0,74.6491,74.8233,74.6307,74.7316,110012.0
2021-05-25 10:30:00,81.5,81.58,81.33,81.54,190391.0,74.7408,74.8141,74.5849,74.7774,190391.0
2021-05-25 11:00:00,81.53,81.53,81.13,81.18,149815.0,74.7683,74.7683,74.4015,74.4473,149815.0
2021-05-25 11:30:00,81.17,81.32,81.08,81.32,109375.0,74.4381,74.5757,74.3556,74.5757,109375.0
2021-05-25 12:00:00,81.33,81.33,81.22,81.28,64063.0,74.5849,74.5849,74.484,74.539,64063.0
2021-05-25 12:30:00,81.28,81.36,81.26,81.35,81655.0,74.539,74.6124,74.5207,74.6032,81655.0
2021-05-25 13:00:00,81.35,81.45,81.23,81.4,86796.0,74.6032,74.6949,74.4932,74.6491,86796.0
2021-05-25 13:30:00,81.39,81.43,81.33,81.36,51334.0,74.6399,74.6766,74.5849,74.6124,51334.0
2021-05-25 14:00:00,81.36,81.37,81.25,81.29,65132.0,74.6124,74.6215,74.5115,74.5482,65132.0
2021-05-25 14:30:00,81.29,81.37,81.28,81.33,79318.0,74.5482,74.6215,74.539,74.5849,79318.0
2021-05-25 15:00:00,81.33,81.34,81.19,81.3,65497.0,74.5849,74.594,74.4565,74.5574,65497.0
2021-05-25 15:30:00,81.3,81.33,81.23,81.33,249877.0,74.5574,74.5849,74.4932,74.5849,249877.0
2021-05-26 09:30:00,81.88,81.95,81.56,81.71,456345.0,75.0892,75.1534,74.7958,74.9333,456345.0
2021-05-26 10:00:00,81.73,81.75,81.6,81.68,198255.0,74.9517,74.97,74.8325,74.9058,198255.0
2021-05-26 10:30:00,81.68,81.74,81.54,81.73,276305.0,74.9058,74.9609,74.7774,74.9517,276305.0
2021-05-26 11:00:00,81.74,81.75,81.63,81.65,99979.0,74.9609,74.97,74.86,74.8783,99979.0
2021-05-26 11:30:00,81.65,81.82,81.55,81.79,153017.0,74.8783,75.0342,74.7866,75.0067,153017.0
2021-05-26 12:00:00,81.79,81.84,81.77,81.84,85450.0,75.0067,75.0526,74.9884,75.0526,85450.0
2021-05-26 12:30:00,81.84,81.88,81.75,81.77,76974.0,75.0526,75.0892,74.97,74.9884,76974.0
2021-05-26 13:00:00,81.77,81.81,81.69,81.78,66840.0,74.9884,75.0251,74.915,74.9975,66840.0
2021-05-26 13:30:00,81.78,81.8,81.7,81.73,50244.0,74.9975,75.0159,74.9242,74.9517,50244.0
2021-05-26 14:00:00,81.73,81.85,81.71,81.84,53733.0,74.9517,75.0617,74.9333,75.0526,53733.0
2021-05-26 14:30:00,81.84,81.89,81.8,81.82,39236.0,75.0526,75.0984,75.0159,75.0342,39236.0
2021-05-26 15:00:00,81.83,81.86,81.8,81.83,42996.0,75.0434,75.0709,75.0159,75.0434,42996.0
2021-05-26 15:30:00,81.83,81.86,81.78,81.82,193430.0,75.0434,75.0709,74.9975,75.0342,193430.0
2021-05-27 09:30:00,81.98,81.98,81.52,81.81,362593.0,75.181,75.181,74.7591,75.0251,362593.0
2021-05-27 10:00:00,81.81,82.02,81.77,81.97,303938.0,75.0251,75.2176,74.9884,75.1718,303938.0
2021-05-27 10:30:00,81.97,82.03,81.85,81.91,230594.0,75.1718,75.2268,75.0617,75.1168,230594.0
2021-05-27 11:00:00,81.92,82.06,81.92,81.96,146313.0,75.1259,75.2543,75.1259,75.1626,146313.0
2021-05-27 11:30:00,81.94,82.03,81.85,82.01,183190.0,75.1443,75.2268,75.0617,75.2085,183190.0
2021-05-27 12:00:00,82.01,82.07,81.99,82.02,252879.0,75.2085,75.2635,75.1901,75.2176,252879.0
2021-05-27 12:30:00,82.03,82.03,81.92,81.97,90015.0,75.2268,75.2268,75.1259,75.1718,90015.0
2021-05-27 13:00:00,81.99,82.03,81.94,81.95,129850.0,75.1901,75.2268,75.1443,75.1534,129850.0
2021-05-27 13:30:00,81.96,82.04,81.94,82.03,85525.0,75.1626,75.236,75.1443,75.2268,85525.0
2021-05-27 14:00:00,82.03,82.07,81.91,81.98,81965.0,75.2268,75.2635,75.1168,75.181,81965.0
2021-05-27 14:30:00,81.97,82.02,81.96,81.98,59698.0,75.1718,75.2176,75.1626,75.181,59698.0
2021-05-27 15:00:00,81.98,82.09,81.95,82.06,84667.0,75.181,75.2818,75.1534,75.2543,84667.0
2021-05-27 15:30:00,82.06,82.14,82.06,82.06,497206.0,75.2543,75.3277,75.2543,75.2543,497206.0
2021-05-28 09:30:00,81.36,82.0,81.35,81.98,529286.0,74.6124,75.1993,74.6032,75.181,529286.0
2021-05-28 10:00:00,81.98,82.1,81.73,81.74,244844.0,75.181,75.291,74.9517,74.9609,244844.0
2021-05-28 10:30:00,81.75,81.99,81.75,81.82,100409.0,74.97,75.1901,74.97,75.0342,100409.0
2021-05-28 11:00:00,81.83,81.93,81.76,81.87,61157.0,75.0434,75.1351,74.9792,75.0801,61157.0
2021-05-28 11:30:00,81.87,81.93,81.83,81.92,46384.0,75.0801,75.1351,75.0434,75.1259,46384.0
2021-05-28 12:00:00,81.92,81.95,81.84,81.84,84121.0,75.1259,75.1534,75.0526,75.0526,84121.0
2021-05-28 12:30:00,81.84,81.96,81.83,81.95,43700.0,75.0526,75.1626,75.0434,75.1534,43700.0
2021-05-28 13:00:00,81.95,81.99,81.87,81.88,56655.0,75.1534,75.1901,75.0801,75.0892,56655.0
2021-05-28 13:30:00,81.87,81.96,81.87,81.94,51520.0,75.0801,75.1626,75.0801,75.1443,51520.0
2021-05-28 14:00:00,81.95,81.98,81.92,81.96,80576.0,75.1534,75.181,75.1259,75.1626,80576.0
2021-05-28 14:30:00,81.97,82.02,81.92,82.02,118970.0,75.1718,75.2176,75.1259,75.2176,118970.0
2021-05-28 15:00:00,82.01,82.01,81.89,81.92,130885.0,75.2085,75.2085,75.0984,75.1259,130885.0
2021-05-28 15:30:00,81.92,81.98,81.79,81.8,229212.0,75.1259,75.181,75.0067,75.0159,229212.0
2021-06-01 09:30:00,84.22,84.23,83.72,83.84,407562.0,77.2352,77.2444,76.7766,76.8867,407562.0
2021-06-01 10:00:00,83.82,83.9,83.46,83.74,192129.0,76.8684,76.9417,76.5382,76.795,192129.0
2021-06-01 10:30:00,83.74,83.83,83.51,83.71,188490.0,76.795,76.8775,76.5841,76.7675,188490.0
2021-06-01 11:00:00,83.71,83.76,83.62,83.72,124663.0,76.7675,76.8133,76.6849,76.7766,124663.0
2021-06-01 11:30:00,83.71,83.79,83.65,83.77,82378.0,76.7675,76.8408,76.7125,76.8225,82378.0
2021-06-01 12:00:00,83.78,83.86,83.72,83.85,79579.0,76.8317,76.905,76.7766,76.8959,79579.0
2021-06-01 12:30:00,83.83,83.93,83.82,83.82,77394.0,76.8775,76.9692,76.8684,76.8684,77394.0
2021-06-01 13:00:00,83.82,83.85,83.76,83.83,77784.0,76.8684,76.8959,76.8133,76.8775,77784.0
2021-06-01 13:30:00,83.84,84.01,83.82,83.99,101484.0,76.8867,77.0426,76.8684,77.0243,101484.0
2021-06-01 14:00:00,83.98,84.06,83.95,84.04,47952.0,77.0151,77.0884,76.9876,77.0701,47952.0
2021-06-01 14:30:00,84.04,84.09,84.02,84.07,204116.0,77.0701,77.116,77.0518,77.0976,204116.0
2021-06-01 15:00:00,84.07,84.17,84.06,84.12,109084.0,77.0976,77.1893,77.0884,77.1435,109084.0
2021-06-01 15:30:00,84.11,84.19,83.97,84.05,214074.0,77.1343,77.2077,77.0059,77.0793,214074.0
2021-06-02 09:30:00,83.84,83.84,83.42,83.56,216160.0,76.8867,76.8867,76.5015,76.6299,216160.0
2021-06-02 10:00:00,83.56,83.66,83.45,83.63,149844.0,76.6299,76.7216,76.529,76.6941,149844.0
2021-06-02 10:30:00,83.63,83.64,83.47,83.5,127459.0,76.6941,76.7033,76.5474,76.5749,127459.0
2021-06-02 11:00:00,83.51,83.57,83.46,83.57,83540.0,76.5841,76.6391,76.5382,76.6391,83540.0
2021-06-02 11:30:00,83.58,83.64,83.55,83.59,218416.0,76.6483,76.7033,76.6207,76.6574,218416.0
2021-06-02 12:00:00,83.59,83.6,83.47,83.53,597376.0,76.6574,76.6666,76.5474,76.6024,597376.0
2021-06-02 12:30:00,83.53,83.54,83.46,83.52,549749.0,76.6024,76.6116,76.5382,76.5932,549749.0
2021-06-02 13:00:00,83.52,83.56,83.36,83.39,621371.0,76.5932,76.6299,76.4465,76.474,621371.0
2021-06-02 13:30:00,83.39,83.49,83.37,83.44,586702.0,76.474,76.5657,76.4557,76.5199,586702.0
2021-06-02 14:00:00,83.44,83.5,83.36,83.48,596531.0,76.5199,76.5749,76.4465,76.5566,596531.0
2021-06-02 14:30:00,83.48,83.52,83.43,83.5,524881.0,76.5566,76.5932,76.5107,76.5749,524881.0
2021-06-02 15:00:00,83.5,83.59,83.48,83.58,490183.0,76.5749,76.6574,76.5566,76.6483,490183.0
2021-06-02 15:30:00,83.58,83.66,83.51,83.62,786703.0,76.6483,76.7216,76.5841,76.6849,786703.0
2021-06-03 09:30:00,82.37,82.53,81.96,82.1,442356.0,75.5386,75.6853,75.1626,75.291,442356.0
2021-06-03 10:00:00,82.1,82.33,82.03,82.23,237881.0,75.291,75.5019,75.2268,75.4102,237881.0
2021-06-03 10:30:00,82.19,82.38,82.13,82.38,200762.0,75.3735,75.5478,75.3185,75.5478,200762.0
2021-06-03 11:00:00,82.38,82.4,82.2,82.29,251058.0,75.5478,75.5661,75.3827,75.4652,251058.0
2021-06-03 11:30:00,82.28,82.28,82.0,82.09,305886.0,75.4561,75.4561,75.1993,75.2818,305886.0
2021-06-03 12:00:00,82.09,82.11,81.92,82.03,390940.0,75.2818,75.3002,75.1259,75.2268,390940.0
2021-06-03 12:30:00,82.02,82.1,81.99,82.07,151749.0,75.2176,75.291,75.1901,75.2635,151749.0
2021-06-03 13:00:00,82.08,82.1,81.92,82.09,149550.0,75.2727,75.291,75.1259,75.2818,149550.0
2021-06-03 13:30:00,82.09,82.1,81.98,82.01,59552.0,75.2818,75.291,75.181,75.2085,59552.0
2021-06-03 14:00:00,82.01,82.06,81.94,81.95,152586.0,75.2085,75.2543,75.1443,75.1534,152586.0
2021-06-03 14:30:00,81.95,81.98,81.86,81.87,208618.0,75.1534,75.181,75.0709,75.0801,208618.0
2021-06-03 15:00:00,81.86,81.96,81.85,81.92,153340.0,75.0709,75.1626,75.0617,75.1259,153340.0
2021-06-03 15:30:00,81.93,81.99,81.84,81.99,311089.0,75.1351,75.1901,75.0526,75.1901,311089.0
2021-06-04 09:30:00,82.41,82.66,82.38,82.62,379508.0,75.5753,75.8046,75.5478,75.7679,379508.0
2021-06-04 10:00:00,82.63,82.77,82.53,82.6,421284.0,75.777,75.9054,75.6853,75.7495,421284.0
2021-06-04 10:30:00,82.6,82.64,82.52,82.54,162125.0,75.7495,75.7862,75.6762,75.6945,162125.0
2021-06-04 11:00:00,82.54,82.68,82.52,82.63,72866.0,75.6945,75.8229,75.6762,75.777,72866.0
2021-06-04 11:30:00,82.64,82.67,82.57,82.63,104131.0,75.7862,75.8137,75.722,75.777,104131.0
2021-06-04 12:00:00,82.63,82.7,82.6,82.67,132068.0,75.777,75.8412,75.7495,75.8137,132068.0
2021-06-04 12:30:00,82.67,82.68,82.6,82.64,92974.0,75.8137,75.8229,75.7495,75.7862,92974.0
2021-06-04 13:00:00,82.64,82.7,82.61,82.66,189837.0,75.7862,75.8412,75.7587,75.8046,189837.0
2021-06-04 13:30:00,82.67,82.68,82.6,82.65,102511.0,75.8137,75.8229,75.7495,75.7954,102511.0
2021-06-04 14:00:00,82.65,82.66,82.61,82.63,46125.0,75.7954,75.8046,75.7587,75.777,46125.0
2021-06-04 14:30:00,82.64,82.68,82.61,82.64,39311.0,75.7862,75.8229,75.7587,75.7862,39311.0
2021-06-04 15:00:00,82.65,82.66,82.59,82.63,71225.0,75.7954,75.8046,75.7404,75.777,71225.0
2021-06-04 15:30:00,82.63,82.7,82.6,82.7,155012.0,75.777,75.8412,75.7495,75.8412,155012.0
2021-06-07 09:30:00,82.07,82.11,81.55,81.69,351583.0,75.2635,75.3002,74.7866,74.915,351583.0
2021-06-07 10:00:00,81.71,81.71,81.54,81.62,283020.0,74.9333,74.9333,74.7774,74.8508,283020.0
2021-06-07 10:30:00,81.63,81.77,81.58,81.77,163953.0,74.86,74.9884,74.8141,74.9884,163953.0
2021-06-07 11:00:00,81.77,81.78,81.57,81.58,163129.0,74.9884,74.9975,74.805,74.8141,163129.0
2021-06-07 11:30:00,81.58,81.64,81.48,81.64,161223.0,74.8141,74.8692,74.7224,74.8692,161223.0
2021-06-07 12:00:00,81.64,81.71,81.63,81.69,108616.0,74.8692,74.9333,74.86,74.915,108616.0
2021-06-07 12:30:00,81.7,81.8,81.67,81.76,218332.0,74.9242,75.0159,74.8967,74.9792,218332.0
2021-06-07 13:00:00,81.76,81.79,81.65,81.71,63528.0,74.9792,75.0067,74.8783,74.9333,63528.0
2021-06-07 13:30:00,81.71,81.83,81.71,81.79,88829.0,74.9333,75.0434,74.9333,75.0067,88829.0
2021-06-07 14:00:00,81.78,81.85,81.76,81.84,80545.0,74.9975,75.0617,74.9792,75.0526,80545.0
2021-06-07 14:30:00,81.84,81.93,81.82,81.9,156647.0,75.0526,75.1351,75.0342,75.1076,156647.0
2021-06-07 15:00:00,81.92,81.99,81.9,81.96,104396.0,75.1259,75.1901,75.1076,75.1626,104396.0
2021-06-07 15:30:00,81.96,82.0,81.89,81.97,149727.0,75.1626,75.1993,75.0984,75.1718,149727.0
2021-06-08 09:30:00,81.77,81.83,81.39,81.53,262407.0,74.9884,75.0434,74.6399,74.7683,262407.0
2021-06-08 10:00:00,81.52,81.59,81.42,81.48,88981.0,74.7591,74.8233,74.6674,74.7224,88981.0
2021-06-08 10:30:00,81.48,81.51,81.35,81.38,44197.0,74.7224,74.7499,74.6032,74.6307,44197.0
2021-06-08 11:00:00,81.36,81.44,81.13,81.29,92143.0,74.6124,74.6857,74.4015,74.5482,92143.0
2021-06-08 11:30:00,81.29,81.36,81.21,81.28,123884.0,74.5482,74.6124,74.4748,74.539,123884.0
2021-06-08 12:00:00,81.27,81.33,81.21,81.29,123332.0,74.5298,74.5849,74.4748,74.5482,123332.0
2021-06-08 12:30:00,81.3,81.45,81.3,81.44,24807.0,74.5574,74.6949,74.5574,74.6857,24807.0
2021-06-08 13:00:00,81.44,81.44,81.35,81.41,50263.0,74.6857,74.6857,74.6032,74.6582,50263.0
2021-06-08 13:30:00,81.41,81.45,81.35,81.37,57605.0,74.6582,74.6949,74.6032,74.6215,57605.0
2021-06-08 14:00:00,81.37,81.42,81.34,81.37,49040.0,74.6215,74.6674,74.594,74.6215,49040.0
2021-06-08 14:30:00,81.37,81.46,81.37,81.45,38388.0,74.6215,74.7041,74.6215,74.6949,38388.0
2021-06-08 15:00:00,81.46,81.52,81.43,81.45,32351.0,74.7041,74.7591,74.6766,74.6949,32351.0
2021-06-08 15:30:00,81.45,81.53,81.44,81.51,188954.0,74.6949,74.7683,74.6857,74.7499,188954.0
2021-06-09 09:30:00,81.66,82.08,81.55,81.81,552882.0,74.8875,75.2727,74.7866,75.0251,552882.0
2021-06-09 10:00:00,81.84,81.87,81.51,81.68,91707.0,75.0526,75.0801,74.7499,74.9058,91707.0
2021-06-09 10:30:00,81.69,81.73,81.53,81.62,90727.0,74.915,74.9517,74.7683,74.8508,90727.0
2021-06-09 11:00:00,81.61,81.69,81.56,81.61,120742.0,74.8416,74.915,74.7958,74.8416,120742.0
2021-06-09 11:30:00,81.61,81.64,81.45,81.5,119812.0,74.8416,74.8692,74.6949,74.7408,119812.0
2021-06-09 12:00:00,81.5,81.56,81.48,81.56,42983.0,74.7408,74.7958,74.7224,74.7958,42983.0
2021-06-09 12:30:00,81.55,81.62,81.54,81.61,49604.0,74.7866,74.8508,74.7774,74.8416,49604.0
2021-06-09 13:00:00,81.62,81.65,81.56,81.59,60640.0,74.8508,74.8783,74.7958,74.8233,60640.0
2021-06-09 13:30:00,81.59,81.6,81.5,81.55,36363.0,74.8233,74.8325,74.7408,74.7866,36363.0
2021-06-09 14:00:00,81.55,81.62,81.53,81.57,33603.0,74.7866,74.8508,74.7683,74.805,33603.0
2021-06-09 14:30:00,81.57,81.58,81.5,81.52,42266.0,74.805,74.8141,74.7408,74.7591,42266.0
2021-06-09 15:00:00,81.52,81.54,81.39,81.39,53314.0,74.7591,74.7774,74.6399,74.6399,53314.0
2021-06-09 15:30:00,81.39,81.43,81.35,81.37,250848.0,74.6399,74.6766,74.6032,74.6215,250848.0
2021-06-10 09:30:00,81.53,81.78,81.23,81.66,255913.0,74.9305,75.1603,74.6548,75.05,255913.0
2021-06-10 10:00:00,81.68,81.89,81.64,81.86,290350.0,75.0684,75.2614,75.0316,75.2338,290350.0
2021-06-10 10:30:00,81.87,81.89,81.43,81.54,381061.0,75.243,75.2614,74.8386,74.9397,381061.0
2021-06-10 11:00:00,81.53,81.68,81.48,81.64,148245.0,74.9305,75.0684,74.8846,75.0316,148245.0
2021-06-10 11:30:00,81.63,81.7,81.56,81.65,170341.0,75.0224,75.0867,74.9581,75.0408,170341.0
2021-06-10 12:00:00,81.66,81.72,81.61,81.67,90319.0,75.05,75.1051,75.004,75.0592,90319.0
2021-06-10 12:30:00,81.68,81.81,81.68,81.76,77951.0,75.0684,75.1878,75.0684,75.1419,77951.0
2021-06-10 13:00:00,81.75,81.82,81.72,81.77,116066.0,75.1327,75.197,75.1051,75.1511,116066.0
2021-06-10 13:30:00,81.77,81.8,81.72,81.8,62604.0,75.1511,75.1787,75.1051,75.1787,62604.0
2021-06-10 14:00:00,81.8,81.84,81.77,81.78,59317.0,75.1787,75.2154,75.1511,75.1603,59317.0
2021-06-10 14:30:00,81.78,81.82,81.77,81.79,53830.0,75.1603,75.197,75.1511,75.1695,53830.0
2021-06-10 15:00:00,81.79,81.81,81.72,81.73,108033.0,75.1695,75.1878,75.1051,75.1143,108033.0
2021-06-10 15:30:00,81.73,81.8,81.67,81.78,349657.0,75.1143,75.1787,75.0592,75.1603,349657.0
2021-06-11 09:30:00,81.5,81.52,81.2,81.44,652451.0,74.9029,74.9213,74.6272,74.8478,652451.0
2021-06-11 10:00:00,81.45,81.49,81.23,81.24,159888.0,74.857,74.8937,74.6548,74.664,159888.0
2021-06-11 10:30:00,81.24,81.31,81.09,81.25,168646.0,74.664,74.7283,74.5261,74.6732,168646.0
2021-06-11 11:00:00,81.25,81.27,81.12,81.26,117255.0,74.6732,74.6916,74.5537,74.6824,117255.0
2021-06-11 11:30:00,81.27,81.29,81.22,81.28,140155.0,74.6916,74.7099,74.6456,74.7007,140155.0
2021-06-11 12:00:00,81.28,81.29,81.25,81.26,67647.0,74.7007,74.7099,74.6732,74.6824,67647.0
2021-06-11 12:30:00,81.25,81.29,81.24,81.28,184662.0,74.6732,74.7099,74.664,74.7007,184662.0
2021-06-11 13:00:00,81.29,81.29,81.22,81.28,59911.0,74.7099,74.7099,74.6456,74.7007,59911.0
2021-06-11 13:30:00,81.28,81.33,81.25,81.31,87909.0,74.7007,74.7467,74.6732,74.7283,87909.0
2021-06-11 14:00:00,81.32,81.4,81.31,81.4,139240.0,74.7375,74.811,74.7283,74.811,139240.0
2021-06-11 14:30:00,81.39,81.41,81.36,81.4,106602.0,74.8018,74.8202,74.7743,74.811,106602.0
2021-06-11 15:00:00,81.4,81.42,81.35,81.36,50294.0,74.811,74.8294,74.7651,74.7743,50294.0
2021-06-11 15:30:00,81.35,81.44,81.32,81.44,162090.0,74.7651,74.8478,74.7375,74.8478,162090.0
2021-06-14 09:30:00,81.49,81.83,81.23,81.82,334775.0,74.8937,75.2062,74.6548,75.197,334775.0
2021-06-14 10:00:00,81.83,81.84,81.58,81.64,270606.0,75.2062,75.2154,74.9765,75.0316,270606.0
2021-06-14 10:30:00,81.65,81.72,81.55,81.67,130693.0,75.0408,75.1051,74.9489,75.0592,130693.0
2021-06-14 11:00:00,81.67,81.67,81.58,81.66,180196.0,75.0592,75.0592,74.9765,75.05,180196.0
2021-06-14 11:30:00,81.65,81.73,81.6,81.72,86975.0,75.0408,75.1143,74.9948,75.1051,86975.0
2021-06-14 12:00:00,81.71,81.77,81.7,81.75,120819.0,75.0959,75.1511,75.0867,75.1327,120819.0
2021-06-14 12:30:00,81.75,81.79,81.66,81.68,207687.0,75.1327,75.1695,75.05,75.0684,207687.0
2021-06-14 13:00:00,81.69,81.73,81.68,81.71,101708.0,75.0776,75.1143,75.0684,75.0959,101708.0
2021-06-14 13:30:00,81.71,81.74,81.66,81.66,149441.0,75.0959,75.1235,75.05,75.05,149441.0
2021-06-14 14:00:00,81.66,81.66,81.55,81.56,170640.0,75.05,75.05,74.9489,74.9581,170640.0
2021-06-14 14:30:00,81.56,81.61,81.56,81.57,187005.0,74.9581,75.004,74.9581,74.9673,187005.0
2021-06-14 15:00:00,81.57,81.6,81.55,81.55,172124.0,74.9673,74.9948,74.9489,74.9489,172124.0
2021-06-14 15:30:00,81.56,81.66,81.51,81.66,471191.0,74.9581,75.05,74.9121,75.05,471191.0
2021-06-15 09:30:00,81.19,81.19,80.84,80.94,539072.0,74.618,74.618,74.2964,74.3883,539072.0
2021-06-15 10:00:00,80.99,81.0,80.69,80.69,124425.0,74.4342,74.4434,74.1585,74.1585,124425.0
2021-06-15 10:30:00,80.7,80.81,80.69,80.74,165702.0,74.1677,74.2688,74.1585,74.2045,165702.0
2021-06-15 11:00:00,80.73,80.81,80.67,80.69,49907.0,74.1953,74.2688,74.1401,74.1585,49907.0
2021-06-15 11:30:00,80.69,80.69,80.54,80.61,92036.0,74.1585,74.1585,74.0206,74.085,92036.0
2021-06-15 12:00:00,80.62,80.66,80.55,80.59,83611.0,74.0942,74.1309,74.0298,74.0666,83611.0
2021-06-15 12:30:00,80.58,80.61,80.5,80.53,171824.0,74.0574,74.085,73.9839,74.0115,171824.0
2021-06-15 13:00:00,80.52,80.57,80.5,80.52,85366.0,74.0023,74.0482,73.9839,74.0023,85366.0
2021-06-15 13:30:00,80.52,80.56,80.48,80.55,83788.0,74.0023,74.039,73.9655,74.0298,83788.0
2021-06-15 14:00:00,80.55,80.59,80.49,80.55,165191.0,74.0298,74.0666,73.9747,74.0298,165191.0
2021-06-15 14:30:00,80.54,80.56,80.51,80.55,52132.0,74.0206,74.039,73.9931,74.0298,52132.0
2021-06-15 15:00:00,80.54,80.56,80.49,80.52,82583.0,74.0206,74.039,73.9747,74.0023,82583.0
2021-06-15 15:30:00,80.52,80.54,80.46,80.48,264855.0,74.0023,74.0206,73.9471,73.9655,264855.0
2021-06-16 09:30:00,79.86,80.15,79.7,80.0,202866.0,73.3957,73.6622,73.2486,73.5244,202866.0
2021-06-16 10:00:00,80.02,80.14,79.93,80.11,118409.0,73.5427,73.653,73.46,73.6255,118409.0
2021-06-16 10:30:00,80.1,80.19,80.08,80.15,70095.0,73.6163,73.699,73.5979,73.6622,70095.0
2021-06-16 11:00:00,80.15,80.17,80.01,80.02,122350.0,73.6622,73.6806,73.5335,73.5427,122350.0
2021-06-16 11:30:00,80.02,80.06,79.95,80.01,123500.0,73.5427,73.5795,73.4784,73.5335,123500.0
2021-06-16 12:00:00,80.02,80.04,79.78,79.81,118694.0,73.5427,73.5611,73.3222,73.3497,118694.0
2021-06-16 12:30:00,79.82,79.86,79.79,79.85,48652.0,73.3589,73.3957,73.3314,73.3865,48652.0
2021-06-16 13:00:00,79.84,79.88,79.78,79.8,33800.0,73.3773,73.4141,73.3222,73.3405,33800.0
2021-06-16 13:30:00,79.79,79.92,79.79,79.86,89715.0,73.3314,73.4508,73.3314,73.3957,89715.0
2021-06-16 14:00:00,79.84,79.84,79.07,79.32,327443.0,73.3773,73.3773,72.6696,72.8994,327443.0
2021-06-16 14:30:00,79.31,79.37,79.0,79.22,330781.0,72.8902,72.9454,72.6053,72.8075,330781.0
2021-06-16 15:00:00,79.23,79.57,79.18,79.55,174920.0,72.8167,73.1292,72.7707,73.1108,174920.0
2021-06-16 15:30:00,79.55,79.6,79.2,79.21,783983.0,73.1108,73.1567,72.7891,72.7983,783983.0
2021-06-17 09:30:00,79.96,80.3,79.73,80.23,430329.0,73.4876,73.8001,73.2762,73.7357,430329.0
2021-06-17 10:00:00,80.23,80.54,80.18,80.5,280750.0,73.7357,74.0206,73.6898,73.9839,280750.0
2021-06-17 10:30:00,80.52,80.6,80.42,80.45,268957.0,74.0023,74.0758,73.9104,73.9379,268957.0
2021-06-17 11:00:00,80.47,80.52,80.32,80.5,303034.0,73.9563,74.0023,73.8185,73.9839,303034.0
2021-06-17 11:30:00,80.5,80.55,80.28,80.28,205566.0,73.9839,74.0298,73.7817,73.7817,205566.0
2021-06-17 12:00:00,80.29,80.39,80.16,80.2,191000.0,73.7909,73.8828,73.6714,73.7082,191000.0
2021-06-17 12:30:00,80.17,80.35,80.14,80.32,136905.0,73.6806,73.846,73.653,73.8185,136905.0
2021-06-17 13:00:00,80.33,80.51,80.32,80.49,119769.0,73.8276,73.9931,73.8185,73.9747,119769.0
2021-06-17 13:30:00,80.49,80.64,80.47,80.55,170315.0,73.9747,74.1126,73.9563,74.0298,170315.0
2021-06-17 14:00:00,80.55,80.57,80.47,80.54,159328.0,74.0298,74.0482,73.9563,74.0206,159328.0
2021-06-17 14:30:00,80.55,80.55,80.46,80.53,141744.0,74.0298,74.0298,73.9471,74.0115,141744.0
2021-06-17 15:00:00,80.54,80.59,80.51,80.55,222310.0,74.0206,74.0666,73.9931,74.0298,222310.0
2021-06-17 15:30:00,80.55,80.59,80.41,80.47,423010.0,74.0298,74.0666,73.9012,73.9563,423010.0
2021-06-18 09:30:00,80.38,80.64,80.29,80.5,495967.0,73.8736,74.1126,73.7909,73.9839,495967.0
2021-06-18 10:00:00,80.51,80.62,80.38,80.47,459881.0,73.9931,74.0942,73.8736,73.9563,459881.0
2021-06-18 10:30:00,80.45,80.58,80.35,80.42,244927.0,73.9379,74.0574,73.846,73.9104,244927.0
2021-06-18 11:00:00,80.4,80.47,80.31,80.36,142437.0,73.892,73.9563,73.8093,73.8552,142437.0
2021-06-18 11:30:00,80.36,80.5,80.32,80.44,92932.0,73.8552,73.9839,73.8185,73.9287,92932.0
2021-06-18 12:00:00,80.46,80.52,80.44,80.5,81177.0,73.9471,74.0023,73.9287,73.9839,81177.0
2021-06-18 12:30:00,80.51,80.53,80.44,80.5,48371.0,73.9931,74.0115,73.9287,73.9839,48371.0
2021-06-18 13:00:00,80.5,80.56,80.44,80.44,117657.0,73.9839,74.039,73.9287,73.9287,117657.0
2021-06-18 13:30:00,80.43,80.54,80.43,80.5,164366.0,73.9195,74.0206,73.9195,73.9839,164366.0
2021-06-18 14:00:00,80.49,80.55,80.42,80.43,114482.0,73.9747,74.0298,73.9104,73.9195,114482.0
2021-06-18 14:30:00,80.44,80.47,80.27,80.29,105166.0,73.9287,73.9563,73.7725,73.7909,105166.0
2021-06-18 15:00:00,80.3,80.36,80.22,80.32,291189.0,73.8001,73.8552,73.7265,73.8185,291189.0
2021-06-18 15:30:00,80.31,80.42,80.28,80.39,298756.0,73.8093,73.9104,73.7817,73.8828,298756.0
2021-06-21 09:30:00,80.03,80.14,79.54,79.89,325613.0,73.5519,73.653,73.1016,73.4233,325613.0
2021-06-21 10:00:00,79.9,79.94,79.73,79.85,259101.0,73.4325,73.4692,73.2762,73.3865,259101.0
2021-06-21 10:30:00,79.84,80.03,79.83,79.98,230771.0,73.3773,73.5519,73.3681,73.506,230771.0
2021-06-21 11:00:00,79.99,80.21,79.97,80.17,174460.0,73.5152,73.7174,73.4968,73.6806,174460.0
2021-06-21 11:30:00,80.17,80.18,80.05,80.12,102694.0,73.6806,73.6898,73.5703,73.6346,102694.0
2021-06-21 12:00:00,80.12,80.24,80.12,80.21,127066.0,73.6346,73.7449,73.6346,73.7174,127066.0
2021-06-21 12:30:00,80.21,80.32,80.19,80.25,128776.0,73.7174,73.8185,73.699,73.7541,128776.0
2021-06-21 13:00:00,80.25,80.29,80.24,80.25,98005.0,73.7541,73.7909,73.7449,73.7541,98005.0
2021-06-21 13:30:00,80.25,80.31,80.19,80.22,110075.0,73.7541,73.8093,73.699,73.7265,110075.0
2021-06-21 14:00:00,80.22,80.26,80.19,80.26,102498.0,73.7265,73.7633,73.699,73.7633,102498.0
2021-06-21 14:30:00,80.26,80.3,80.21,80.3,115933.0,73.7633,73.8001,73.7174,73.8001,115933.0
2021-06-21 15:00:00,80.3,80.31,80.16,80.19,63773.0,73.8001,73.8093,73.6714,73.699,63773.0
2021-06-21 15:30:00,80.19,80.29,80.16,80.28,150206.0,73.699,73.7909,73.6714,73.7817,150206.0
2021-06-22 09:30:00,79.73,79.84,79.53,79.61,312493.0,73.2762,73.3773,73.0924,73.1659,312493.0
2021-06-22 10:00:00,79.61,79.75,79.47,79.57,205347.0,73.1659,73.2946,73.0373,73.1292,205347.0
2021-06-22 10:30:00,79.57,79.62,79.43,79.5,122405.0,73.1292,73.1751,73.0005,73.0648,122405.0
2021-06-22 11:00:00,79.5,79.7,79.48,79.65,118068.0,73.0648,73.2486,73.0464,73.2027,118068.0
2021-06-22 11:30:00,79.65,79.73,79.62,79.64,206189.0,73.2027,73.2762,73.1751,73.1935,206189.0
2021-06-22 12:00:00,79.64,79.74,79.6,79.74,92337.0,73.1935,73.2854,73.1567,73.2854,92337.0
2021-06-22 12:30:00,79.73,79.74,79.63,79.65,45344.0,73.2762,73.2854,73.1843,73.2027,45344.0
2021-06-22 13:00:00,79.65,79.68,79.6,79.64,38263.0,73.2027,73.2303,73.1567,73.1935,38263.0
2021-06-22 13:30:00,79.64,79.69,79.63,79.67,55498.0,73.1935,73.2394,73.1843,73.2211,55498.0
2021-06-22 14:00:00,79.67,79.68,79.58,79.64,125865.0,73.2211,73.2303,73.1384,73.1935,125865.0
2021-06-22 14:30:00,79.63,79.68,79.55,79.65,170839.0,73.1843,73.2303,73.1108,73.2027,170839.0
2021-06-22 15:00:00,79.65,79.73,79.65,79.7,228721.0,73.2027,73.2762,73.2027,73.2486,228721.0
2021-06-22 15:30:00,79.71,79.73,79.62,79.65,734895.0,73.2578,73.2762,73.1751,73.2027,734895.0
2021-06-23 09:30:00,80.54,81.09,80.53,81.06,278048.0,74.0206,74.5261,74.0115,74.4986,278048.0
2021-06-23 10:00:00,81.06,81.25,81.06,81.13,270661.0,74.4986,74.6732,74.4986,74.5629,270661.0
2021-06-23 10:30:00,81.12,81.12,80.91,80.97,283820.0,74.5537,74.5537,74.3607,74.4158,283820.0
2021-06-23 11:00:00,81.0,81.0,80.8,80.93,80009.0,74.4434,74.4434,74.2596,74.3791,80009.0
2021-06-23 11:30:00,80.93,80.99,80.89,80.93,81511.0,74.3791,74.4342,74.3423,74.3791,81511.0
2021-06-23 12:00:00,80.93,80.93,80.78,80.84,59864.0,74.3791,74.3791,74.2412,74.2964,59864.0
2021-06-23 12:30:00,80.82,80.83,80.65,80.73,146910.0,74.278,74.2872,74.1217,74.1953,146910.0
2021-06-23 13:00:00,80.73,80.78,80.69,80.74,254933.0,74.1953,74.2412,74.1585,74.2045,254933.0
2021-06-23 13:30:00,80.73,80.79,80.71,80.78,111171.0,74.1953,74.2504,74.1769,74.2412,111171.0
2021-06-23 14:00:00,80.79,80.81,80.71,80.76,125157.0,74.2504,74.2688,74.1769,74.2228,125157.0
2021-06-23 14:30:00,80.75,80.8,80.74,80.78,152045.0,74.2136,74.2596,74.2045,74.2412,152045.0
2021-06-23 15:00:00,80.78,80.82,80.72,80.82,145992.0,74.2412,74.278,74.1861,74.278,145992.0
2021-06-23 15:30:00,80.81,80.83,80.66,80.74,305344.0,74.2688,74.2872,74.1309,74.2045,305344.0
2021-06-24 09:30:00,81.18,81.37,81.06,81.34,600786.0,74.6088,74.7835,74.4986,74.7559,600786.0
2021-06-24 10:00:00,81.34,81.4,81.27,81.4,259064.0,74.7559,74.811,74.6916,74.811,259064.0
2021-06-24 10:30:00,81.4,81.46,81.36,81.44,160417.0,74.811,74.8662,74.7743,74.8478,160417.0
2021-06-24 11:00:00,81.43,81.53,81.42,81.49,142518.0,74.8386,74.9305,74.8294,74.8937,142518.0
2021-06-24 11:30:00,81.5,81.61,81.49,81.6,96555.0,74.9029,75.004,74.8937,74.9948,96555.0
2021-06-24 12:00:00,81.6,81.75,81.58,81.72,116297.0,74.9948,75.1327,74.9765,75.1051,116297.0
2021-06-24 12:30:00,81.73,81.73,81.59,81.6,105627.0,75.1143,75.1143,74.9857,74.9948,105627.0
2021-06-24 13:00:00,81.59,81.69,81.59,81.67,54348.0,74.9857,75.0776,74.9857,75.0592,54348.0
2021-06-24 13:30:00,81.67,81.68,81.48,81.59,75796.0,75.0592,75.0684,74.8846,74.9857,75796.0
2021-06-24 14:00:00,81.58,81.65,81.54,81.62,62493.0,74.9765,75.0408,74.9397,75.0132,62493.0
2021-06-24 14:30:00,81.62,81.7,81.59,81.65,57731.0,75.0132,75.0867,74.9857,75.0408,57731.0
2021-06-24 15:00:00,81.65,81.67,81.52,81.54,76946.0,75.0408,75.0592,74.9213,74.9397,76946.0
2021-06-24 15:30:00,81.55,81.68,81.5,81.65,251064.0,74.9489,75.0684,74.9029,75.0408,251064.0
2021-06-25 09:30:00,82.81,82.98,82.53,82.65,283932.0,76.1069,76.2631,75.8496,75.9599,283932.0
2021-06-25 10:00:00,82.62,82.75,82.43,82.72,456656.0,75.9323,76.0518,75.7577,76.0242,456656.0
2021-06-25 10:30:00,82.73,82.76,82.55,82.58,197676.0,76.0334,76.0609,75.8679,75.8955,197676.0
2021-06-25 11:00:00,82.58,82.68,82.51,82.67,167680.0,75.8955,75.9874,75.8312,75.9782,167680.0
2021-06-25 11:30:00,82.67,82.77,82.66,82.75,174371.0,75.9782,76.0701,75.969,76.0518,174371.0
2021-06-25 12:00:00,82.75,82.76,82.61,82.62,119623.0,76.0518,76.0609,75.9231,75.9323,119623.0
2021-06-25 12:30:00,82.61,82.8,82.61,82.77,121841.0,75.9231,76.0977,75.9231,76.0701,121841.0
2021-06-25 13:00:00,82.77,82.78,82.68,82.78,80439.0,76.0701,76.0793,75.9874,76.0793,80439.0
2021-06-25 13:30:00,82.78,82.78,82.63,82.68,83021.0,76.0793,76.0793,75.9415,75.9874,83021.0
2021-06-25 14:00:00,82.69,82.74,82.66,82.71,98207.0,75.9966,76.0426,75.969,76.015,98207.0
2021-06-25 14:30:00,82.71,82.81,82.67,82.81,109531.0,76.015,76.1069,75.9782,76.1069,109531.0
2021-06-25 15:00:00,82.81,82.86,82.78,82.84,162121.0,76.1069,76.1529,76.0793,76.1345,162121.0
2021-06-25 15:30:00,82.84,83.11,82.78,83.04,689172.0,76.1345,76.3826,76.0793,76.3183,689172.0
2021-06-28 09:30:00,83.32,83.71,83.32,83.56,472611.0,76.5756,76.934,76.5756,76.7962,472611.0
2021-06-28 10:00:00,83.57,83.67,83.5,83.5,270167.0,76.8054,76.8973,76.741,76.741,270167.0
2021-06-28 10:30:00,83.5,83.53,83.37,83.45,304938.0,76.741,76.7686,76.6216,76.6951,304938.0
2021-06-28 11:00:00,83.44,83.45,83.37,83.39,230040.0,76.6859,76.6951,76.6216,76.64,230040.0
2021-06-28 11:30:00,83.4,83.43,83.37,83.39,228544.0,76.6491,76.6767,76.6216,76.64,228544.0
2021-06-28 12:00:00,83.39,83.46,83.37,83.45,181551.0,76.64,76.7043,76.6216,76.6951,181551.0
2021-06-28 12:30:00,83.45,83.48,83.41,83.43,186854.0,76.6951,76.7227,76.6583,76.6767,186854.0
2021-06-28 13:00:00,83.43,83.44,83.25,83.26,151686.0,76.6767,76.6859,76.5113,76.5205,151686.0
2021-06-28 13:30:00,83.27,83.35,83.27,83.32,104714.0,76.5297,76.6032,76.5297,76.5756,104714.0
2021-06-28 14:00:00,83.31,83.38,83.28,83.36,89852.0,76.5664,76.6308,76.5389,76.6124,89852.0
2021-06-28 14:30:00,83.35,83.55,83.35,83.51,152842.0,76.6032,76.787,76.6032,76.7502,152842.0
2021-06-28 15:00:00,83.49,83.53,83.42,83.48,181975.0,76.7319,76.7686,76.6675,76.7227,181975.0
2021-06-28 15:30:00,83.48,83.56,83.36,83.54,260496.0,76.7227,76.7962,76.6124,76.7778,260496.0
2021-06-29 09:30:00,82.67,82.77,82.34,82.67,558000.0,75.9782,76.0701,75.6749,75.9782,558000.0
2021-06-29 10:00:00,82.69,82.71,82.35,82.53,237583.0,75.9966,76.015,75.6841,75.8496,237583.0
2021-06-29 10:30:00,82.53,82.63,82.52,82.55,182760.0,75.8496,75.9415,75.8404,75.8679,182760.0
2021-06-29 11:00:00,82.57,82.64,82.45,82.64,87865.0,75.8863,75.9507,75.776,75.9507,87865.0
2021-06-29 11:30:00,82.64,82.79,82.62,82.79,147606.0,75.9507,76.0885,75.9323,76.0885,147606.0
2021-06-29 12:00:00,82.79,83.03,82.75,82.99,61538.0,76.0885,76.3091,76.0518,76.2723,61538.0
2021-06-29 12:30:00,82.99,83.01,82.92,82.92,153374.0,76.2723,76.2907,76.208,76.208,153374.0
2021-06-29 13:00:00,82.92,82.98,82.9,82.92,75581.0,76.208,76.2631,76.1896,76.208,75581.0
2021-06-29 13:30:00,82.92,82.98,82.91,82.97,60183.0,76.208,76.2631,76.1988,76.2539,60183.0
2021-06-29 14:00:00,82.97,83.05,82.93,83.03,115431.0,76.2539,76.3275,76.2172,76.3091,115431.0
2021-06-29 14:30:00,83.03,83.05,82.91,82.97,202273.0,76.3091,76.3275,76.1988,76.2539,202273.0
2021-06-29 15:00:00,82.98,83.1,82.96,83.1,130732.0,76.2631,76.3734,76.2448,76.3734,130732.0
2021-06-29 15:30:00,83.09,83.35,83.09,83.35,233585.0,76.3642,76.6032,76.3642,76.6032,233585.0
2021-06-30 09:30:00,82.51,82.77,82.32,82.57,809992.0,75.8312,76.0701,75.6566,75.8863,809992.0
2021-06-30 10:00:00,82.58,82.73,82.53,82.71,415244.0,75.8955,76.0334,75.8496,76.015,415244.0
2021-06-30 10:30:00,82.7,82.77,82.58,82.59,309006.0,76.0058,76.0701,75.8955,75.9047,309006.0
2021-06-30 11:00:00,82.59,82.68,82.53,82.56,163162.0,75.9047,75.9874,75.8496,75.8771,163162.0
2021-06-30 11:30:00,82.58,82.65,82.52,82.57,115882.0,75.8955,75.9599,75.8404,75.8863,115882.0
2021-06-30 12:00:00,82.57,82.7,82.46,82.48,156218.0,75.8863,76.0058,75.7852,75.8036,156218.0
2021-06-30 12:30:00,82.48,82.54,82.44,82.49,218361.0,75.8036,75.8588,75.7668,75.8128,218361.0
2021-06-30 13:00:00,82.49,82.61,82.48,82.55,125565.0,75.8128,75.9231,75.8036,75.8679,125565.0
2021-06-30 13:30:00,82.56,82.56,82.51,82.52,70283.0,75.8771,75.8771,75.8312,75.8404,70283.0
2021-06-30 14:00:00,82.52,82.53,82.44,82.46,76252.0,75.8404,75.8496,75.7668,75.7852,76252.0
2021-06-30 14:30:00,82.46,82.52,82.45,82.47,101028.0,75.7852,75.8404,75.776,75.7944,101028.0
2021-06-30 15:00:00,82.48,82.48,82.36,82.36,155504.0,75.8036,75.8036,75.6933,75.6933,155504.0
2021-06-30 15:30:00,82.37,82.58,82.32,82.47,382410.0,75.7025,75.8955,75.6566,75.7944,382410.0
2021-07-01 09:30:00,82.49,82.72,82.13,82.28,533656.0,75.8128,76.0242,75.4819,75.6198,533656.0
2021-07-01 10:00:00,82.28,82.35,81.89,81.93,430019.0,75.6198,75.6841,75.2614,75.2981,430019.0
2021-07-01 10:30:00,81.92,82.0,81.78,81.91,161689.0,75.2889,75.3625,75.1603,75.2798,161689.0
2021-07-01 11:00:00,81.91,81.94,81.31,81.45,245135.0,75.2798,75.3073,74.7283,74.857,245135.0
2021-07-01 11:30:00,81.46,81.64,81.42,81.64,210787.0,74.8662,75.0316,74.8294,75.0316,210787.0
2021-07-01 12:00:00,81.63,81.67,81.55,81.61,72621.0,75.0224,75.0592,74.9489,75.004,72621.0
2021-07-01 12:30:00,81.6,81.62,81.44,81.48,45630.0,74.9948,75.0132,74.8478,74.8846,45630.0
2021-07-01 13:00:00,81.47,81.52,81.4,81.5,45081.0,74.8754,74.9213,74.811,74.9029,45081.0
2021-07-01 13:30:00,81.5,81.59,81.44,81.46,70296.0,74.9029,74.9857,74.8478,74.8662,70296.0
2021-07-01 14:00:00,81.45,81.66,81.41,81.65,101254.0,74.857,75.05,74.8202,75.0408,101254.0
2021-07-01 14:30:00,81.66,81.8,81.66,81.72,167071.0,75.05,75.1787,75.05,75.1051,167071.0
2021-07-01 15:00:00,81.72,81.81,81.71,81.8,118789.0,75.1051,75.1878,75.0959,75.1787,118789.0
2021-07-01 15:30:00,81.8,81.86,81.69,81.76,207135.0,75.1787,75.2338,75.0776,75.1419,207135.0
2021-07-02 09:30:00,80.8,80.82,80.51,80.53,595447.0,74.2596,74.278,73.9931,74.0115,595447.0
2021-07-02 10:00:00,80.52,80.52,80.35,80.47,211379.0,74.0023,74.0023,73.846,73.9563,211379.0
2021-07-02 10:30:00,80.46,80.46,80.28,80.3,221889.0,73.9471,73.9471,73.7817,73.8001,221889.0
2021-07-02 11:00:00,80.29,80.46,80.29,80.42,108324.0,73.7909,73.9471,73.7909,73.9104,108324.0
2021-07-02 11:30:00,80.42,80.55,80.41,80.48,72750.0,73.9104,74.0298,73.9012,73.9655,72750.0
2021-07-02 12:00:00,80.48,80.49,80.37,80.38,56979.0,73.9655,73.9747,73.8644,73.8736,56979.0
2021-07-02 12:30:00,80.38,80.41,80.32,80.39,134637.0,73.8736,73.9012,73.8185,73.8828,134637.0
2021-07-02 13:00:00,80.39,80.46,80.38,80.45,130433.0,73.8828,73.9471,73.8736,73.9379,130433.0
2021-07-02 13:30:00,80.46,80.53,80.46,80.47,101063.0,73.9471,74.0115,73.9471,73.9563,101063.0
2021-07-02 14:00:00,80.46,80.53,80.42,80.52,58386.0,73.9471,74.0115,73.9104,74.0023,58386.0
2021-07-02 14:30:00,80.52,80.57,80.49,80.53,61478.0,74.0023,74.0482,73.9747,74.0115,61478.0
2021-07-02 15:00:00,80.54,80.55,80.48,80.51,50234.0,74.0206,74.0298,73.9655,73.9931,50234.0
2021-07-02 15:30:00,80.51,80.68,80.5,80.65,222019.0,73.9931,74.1493,73.9839,74.1217,222019.0
2021-07-06 09:30:00,78.82,79.02,78.52,78.53,479847.0,72.4399,72.6237,72.1642,72.1733,479847.0
2021-07-06 10:00:00,78.56,78.65,78.49,78.62,382039.0,72.2009,72.2836,72.1366,72.2561,382039.0
2021-07-06 10:30:00,78.62,78.67,78.45,78.56,381641.0,72.2561,72.302,72.0998,72.2009,381641.0
2021-07-06 11:00:00,78.55,78.7,78.52,78.61,294059.0,72.1917,72.3296,72.1642,72.2469,294059.0
2021-07-06 11:30:00,78.61,78.63,78.41,78.43,226522.0,72.2469,72.2653,72.0631,72.0814,226522.0
2021-07-06 12:00:00,78.44,78.44,78.21,78.25,119367.0,72.0906,72.0906,71.8792,71.916,119367.0
2021-07-06 12:30:00,78.25,78.27,78.11,78.25,66549.0,71.916,71.9344,71.7873,71.916,66549.0
2021-07-06 13:00:00,78.25,78.29,78.21,78.27,105228.0,71.916,71.9528,71.8792,71.9344,105228.0
2021-07-06 13:30:00,78.26,78.34,78.22,78.33,106617.0,71.9252,71.9987,71.8884,71.9895,106617.0
2021-07-06 14:00:00,78.33,78.38,78.3,78.35,94210.0,71.9895,72.0355,71.962,72.0079,94210.0
2021-07-06 14:30:00,78.35,78.39,78.34,78.37,86033.0,72.0079,72.0447,71.9987,72.0263,86033.0
2021-07-06 15:00:00,78.37,78.4,78.35,78.4,106507.0,72.0263,72.0539,72.0079,72.0539,106507.0
2021-07-06 15:30:00,78.4,78.41,78.3,78.34,322570.0,72.0539,72.0631,71.962,71.9987,322570.0
2021-07-07 09:30:00,78.98,79.08,78.48,78.5,535684.0,72.5869,72.6788,72.1274,72.1458,535684.0
2021-07-07 10:00:00,78.5,78.5,78.1,78.1,310398.0,72.1458,72.1458,71.7782,71.7782,310398.0
2021-07-07 10:30:00,78.11,78.25,77.9,78.09,153309.0,71.7873,71.916,71.5943,71.769,153309.0
2021-07-07 11:00:00,78.1,78.24,78.05,78.19,241134.0,71.7782,71.9068,71.7322,71.8609,241134.0
2021-07-07 11:30:00,78.18,78.33,78.11,78.22,109619.0,71.8517,71.9895,71.7873,71.8884,109619.0
2021-07-07 12:00:00,78.21,78.21,78.07,78.09,144800.0,71.8792,71.8792,71.7506,71.769,144800.0
2021-07-07 12:30:00,78.08,78.15,78.05,78.09,100022.0,71.7598,71.8241,71.7322,71.769,100022.0
2021-07-07 13:00:00,78.09,78.1,78.04,78.09,258203.0,71.769,71.7782,71.723,71.769,258203.0
2021-07-07 13:30:00,78.09,78.1,78.03,78.05,506758.0,71.769,71.7782,71.7138,71.7322,506758.0
2021-07-07 14:00:00,78.05,78.22,77.99,78.11,212856.0,71.7322,71.8884,71.6771,71.7873,212856.0
2021-07-07 14:30:00,78.1,78.1,78.01,78.06,179085.0,71.7782,71.7782,71.6954,71.7414,179085.0
2021-07-07 15:00:00,78.06,78.07,77.95,77.96,107261.0,71.7414,71.7506,71.6403,71.6495,107261.0
2021-07-07 15:30:00,77.96,78.09,77.96,78.04,412055.0,71.6495,71.769,71.6495,71.723,412055.0
2021-07-08 09:30:00,75.62,75.68,75.18,75.58,810818.0,69.4989,69.554,69.0945,69.4621,810818.0
2021-07-08 10:00:00,75.59,75.74,75.39,75.6,684557.0,69.4713,69.6092,69.2875,69.4805,684557.0
2021-07-08 10:30:00,75.6,75.63,75.41,75.44,809864.0,69.4805,69.5081,69.3059,69.3335,809864.0
2021-07-08 11:00:00,75.43,75.69,75.37,75.66,451567.0,69.3243,69.5632,69.2691,69.5357,451567.0
2021-07-08 11:30:00,75.65,75.79,75.51,75.77,283173.0,69.5265,69.6551,69.3978,69.6368,283173.0
2021-07-08 12:00:00,75.77,75.87,75.74,75.86,361112.0,69.6368,69.7287,69.6092,69.7195,361112.0
2021-07-08 12:30:00,75.85,75.95,75.79,75.8,446251.0,69.7103,69.8022,69.6551,69.6643,446251.0
2021-07-08 13:00:00,75.8,75.92,75.79,75.91,358608.0,69.6643,69.7746,69.6551,69.7654,358608.0
2021-07-08 13:30:00,75.91,75.98,75.91,75.94,330939.0,69.7654,69.8298,69.7654,69.793,330939.0
2021-07-08 14:00:00,75.94,75.98,75.8,75.84,257703.0,69.793,69.8298,69.6643,69.7011,257703.0
2021-07-08 14:30:00,75.83,76.03,75.8,75.98,294108.0,69.6919,69.8757,69.6643,69.8298,294108.0
2021-07-08 15:00:00,75.98,76.02,75.81,75.87,243805.0,69.8298,69.8665,69.6735,69.7287,243805.0
2021-07-08 15:30:00,75.86,75.91,75.69,75.75,651216.0,69.7195,69.7654,69.5632,69.6184,651216.0
2021-07-09 09:30:00,77.0,77.02,76.73,76.92,374362.0,70.7672,70.7856,70.519,70.6937,374362.0
2021-07-09 10:00:00,76.92,77.17,76.87,77.07,169846.0,70.6937,70.9234,70.6477,70.8315,169846.0
2021-07-09 10:30:00,77.08,77.23,76.97,77.22,211468.0,70.8407,70.9786,70.7396,70.9694,211468.0
2021-07-09 11:00:00,77.22,77.38,77.22,77.34,273669.0,70.9694,71.1164,70.9694,71.0797,273669.0
2021-07-09 11:30:00,77.34,77.44,77.29,77.41,194078.0,71.0797,71.1716,71.0337,71.144,194078.0
2021-07-09 12:00:00,77.4,77.59,77.4,77.57,198392.0,71.1348,71.3094,71.1348,71.2911,198392.0
2021-07-09 12:30:00,77.57,77.61,77.52,77.57,163508.0,71.2911,71.3278,71.2451,71.2911,163508.0
2021-07-09 13:00:00,77.58,77.61,77.57,77.6,68472.0,71.3002,71.3278,71.2911,71.3186,68472.0
2021-07-09 13:30:00,77.6,77.72,77.6,77.72,37454.0,71.3186,71.4289,71.3186,71.4289,37454.0
2021-07-09 14:00:00,77.73,77.81,77.69,77.79,87473.0,71.4381,71.5116,71.4013,71.4932,87473.0
2021-07-09 14:30:00,77.8,77.91,77.79,77.9,49404.0,71.5024,71.6035,71.4932,71.5943,49404.0
2021-07-09 15:00:00,77.91,77.91,77.82,77.82,59166.0,71.6035,71.6035,71.5208,71.5208,59166.0
2021-07-09 15:30:00,77.82,77.84,77.69,77.75,330767.0,71.5208,71.5392,71.4013,71.4565,330767.0
2021-07-12 09:30:00,77.5,77.61,77.25,77.41,348286.0,71.2267,71.3278,70.997,71.144,348286.0
2021-07-12 10:00:00,77.41,77.41,77.03,77.23,169004.0,71.144,71.144,70.7948,70.9786,169004.0
2021-07-12 10:30:00,77.22,77.35,77.17,77.31,89157.0,70.9694,71.0889,70.9234,71.0521,89157.0
2021-07-12 11:00:00,77.3,77.35,77.23,77.31,87214.0,71.0429,71.0889,70.9786,71.0521,87214.0
2021-07-12 11:30:00,77.31,77.39,77.26,77.38,80249.0,71.0521,71.1256,71.0061,71.1164,80249.0
2021-07-12 12:00:00,77.39,77.48,77.36,77.44,45069.0,71.1256,71.2083,71.0981,71.1716,45069.0
2021-07-12 12:30:00,77.45,77.52,77.43,77.46,52134.0,71.1808,71.2451,71.1624,71.19,52134.0
2021-07-12 13:00:00,77.45,77.48,77.41,77.43,53936.0,71.1808,71.2083,71.144,71.1624,53936.0
2021-07-12 13:30:00,77.44,77.45,77.37,77.4,66493.0,71.1716,71.1808,71.1072,71.1348,66493.0
2021-07-12 14:00:00,77.41,77.45,77.38,77.39,62297.0,71.144,71.1808,71.1164,71.1256,62297.0
2021-07-12 14:30:00,77.39,77.41,77.34,77.36,78720.0,71.1256,71.144,71.0797,71.0981,78720.0
2021-07-12 15:00:00,77.37,77.45,77.36,77.41,139414.0,71.1072,71.1808,71.0981,71.144,139414.0
2021-07-12 15:30:00,77.42,77.48,77.4,77.42,210963.0,71.1532,71.2083,71.1348,71.1532,210963.0
2021-07-13 09:30:00,78.18,78.5,78.11,78.38,639989.0,71.8517,72.1458,71.7873,72.0355,639989.0
2021-07-13 10:00:00,78.39,78.79,78.39,78.77,230298.0,72.0447,72.4123,72.0447,72.3939,230298.0
2021-07-13 10:30:00,78.78,78.79,78.53,78.6,110813.0,72.4031,72.4123,72.1733,72.2377,110813.0
2021-07-13 11:00:00,78.6,78.67,78.53,78.63,123789.0,72.2377,72.302,72.1733,72.2653,123789.0
2021-07-13 11:30:00,78.63,78.76,78.62,78.74,71326.0,72.2653,72.3847,72.2561,72.3663,71326.0
2021-07-13 12:00:00,78.73,78.86,78.67,78.85,162011.0,72.3572,72.4766,72.302,72.4674,162011.0
2021-07-13 12:30:00,78.85,78.95,78.85,78.93,199505.0,72.4674,72.5593,72.4674,72.541,199505.0
2021-07-13 13:00:00,78.93,78.96,78.55,78.67,136872.0,72.541,72.5685,72.1917,72.302,136872.0
2021-07-13 13:30:00,78.65,78.66,78.47,78.53,127436.0,72.2836,72.2928,72.1182,72.1733,127436.0
2021-07-13 14:00:00,78.53,78.62,78.37,78.58,127529.0,72.1733,72.2561,72.0263,72.2193,127529.0
2021-07-13 14:30:00,78.58,78.62,78.43,78.55,87265.0,72.2193,72.2561,72.0814,72.1917,87265.0
2021-07-13 15:00:00,78.55,78.55,78.44,78.45,77727.0,72.1917,72.1917,72.0906,72.0998,77727.0
2021-07-13 15:30:00,78.46,78.46,78.32,78.34,168021.0,72.109,72.109,71.9803,71.9987,168021.0
2021-07-14 09:30:00,79.01,79.01,78.31,78.46,760604.0,72.6145,72.6145,71.9712,72.109,760604.0
2021-07-14 10:00:00,78.46,78.64,78.41,78.44,345129.0,72.109,72.2744,72.0631,72.0906,345129.0
2021-07-14 10:30:00,78.47,78.5,78.35,78.4,273839.0,72.1182,72.1458,72.0079,72.0539,273839.0
2021-07-14 11:00:00,78.42,78.5,78.27,78.32,150231.0,72.0723,72.1458,71.9344,71.9803,150231.0
2021-07-14 11:30:00,78.32,78.37,78.14,78.21,162220.0,71.9803,72.0263,71.8149,71.8792,162220.0
2021-07-14 12:00:00,78.2,78.37,78.2,78.37,79378.0,71.8701,72.0263,71.8701,72.0263,79378.0
2021-07-14 12:30:00,78.37,78.45,78.32,78.41,79905.0,72.0263,72.0998,71.9803,72.0631,79905.0
2021-07-14 13:00:00,78.42,78.45,78.24,78.29,110778.0,72.0723,72.0998,71.9068,71.9528,110778.0
2021-07-14 13:30:00,78.29,78.36,78.28,78.28,119178.0,71.9528,72.0171,71.9436,71.9436,119178.0
2021-07-14 14:00:00,78.26,78.37,78.26,78.31,83908.0,71.9252,72.0263,71.9252,71.9712,83908.0
2021-07-14 14:30:00,78.32,78.32,78.21,78.26,102910.0,71.9803,71.9803,71.8792,71.9252,102910.0
2021-07-14 15:00:00,78.26,78.28,78.13,78.16,92581.0,71.9252,71.9436,71.8057,71.8333,92581.0
2021-07-14 15:30:00,78.17,78.25,78.15,78.21,326151.0,71.8425,71.916,71.8241,71.8792,326151.0
2021-07-15 09:30:00,78.86,79.38,78.73,79.35,450999.0,72.4766,72.9545,72.3572,72.927,450999.0
2021-07-15 10:00:00,79.36,79.41,79.04,79.09,410467.0,72.9362,72.9821,72.6421,72.688,410467.0
2021-07-15 10:30:00,79.09,79.2,78.95,78.97,197105.0,72.688,72.7891,72.5593,72.5777,197105.0
2021-07-15 11:00:00,78.97,79.12,78.89,79.08,111792.0,72.5777,72.7156,72.5042,72.6788,111792.0
2021-07-15 11:30:00,79.06,79.16,78.94,78.94,68895.0,72.6604,72.7524,72.5502,72.5502,68895.0
2021-07-15 12:00:00,78.95,78.96,78.8,78.87,79485.0,72.5593,72.5685,72.4215,72.4858,79485.0
2021-07-15 12:30:00,78.86,78.95,78.81,78.94,72419.0,72.4766,72.5593,72.4307,72.5502,72419.0
2021-07-15 13:00:00,78.93,78.95,78.82,78.89,91381.0,72.541,72.5593,72.4399,72.5042,91381.0
2021-07-15 13:30:00,78.87,78.87,78.63,78.65,876420.0,72.4858,72.4858,72.2653,72.2836,876420.0
2021-07-15 14:00:00,78.64,78.8,78.63,78.77,356711.0,72.2744,72.4215,72.2653,72.3939,356711.0
2021-07-15 14:30:00,78.77,78.94,78.75,78.92,197526.0,72.3939,72.5502,72.3755,72.5318,197526.0
2021-07-15 15:00:00,78.93,78.97,78.88,78.94,109120.0,72.541,72.5777,72.495,72.5502,109120.0
2021-07-15 15:30:00,78.95,78.99,78.85,78.94,336778.0,72.5593,72.5961,72.4674,72.5502,336778.0
2021-07-16 09:30:00,78.95,79.0,78.41,78.43,198022.0,72.5593,72.6053,72.0631,72.0814,198022.0
2021-07-16 10:00:00,78.41,78.44,78.05,78.13,282101.0,72.0631,72.0906,71.7322,71.8057,282101.0
2021-07-16 10:30:00,78.12,78.31,78.12,78.18,128502.0,71.7965,71.9712,71.7965,71.8517,128502.0
2021-07-16 11:00:00,78.19,78.19,78.1,78.11,126158.0,71.8609,71.8609,71.7782,71.7873,126158.0
2021-07-16 11:30:00,78.1,78.15,78.05,78.1,62437.0,71.7782,71.8241,71.7322,71.7782,62437.0
2021-07-16 12:00:00,78.1,78.16,78.09,78.1,233335.0,71.7782,71.8333,71.769,71.7782,233335.0
2021-07-16 12:30:00,78.1,78.16,78.02,78.09,771085.0,71.7782,71.8333,71.7046,71.769,771085.0
2021-07-16 13:00:00,78.09,78.13,78.04,78.05,248111.0,71.769,71.8057,71.723,71.7322,248111.0
2021-07-16 13:30:00,78.05,78.07,77.99,77.99,133395.0,71.7322,71.7506,71.6771,71.6771,133395.0
2021-07-16 14:00:00,77.98,78.08,77.95,78.02,68991.0,71.6679,71.7598,71.6403,71.7046,68991.0
2021-07-16 14:30:00,78.02,78.05,77.89,77.96,890048.0,71.7046,71.7322,71.5852,71.6495,890048.0
2021-07-16 15:00:00,77.96,77.99,77.86,77.87,157460.0,71.6495,71.6771,71.5576,71.5668,157460.0
2021-07-16 15:30:00,77.88,77.99,77.84,77.99,487095.0,71.576,71.6771,71.5392,71.6771,487095.0
2021-07-19 09:30:00,76.64,76.9,76.4,76.45,648293.0,70.4363,70.6753,70.2158,70.2617,648293.0
2021-07-19 10:00:00,76.44,76.53,76.2,76.52,589392.0,70.2525,70.3352,70.0319,70.326,589392.0
2021-07-19 10:30:00,76.52,76.67,76.33,76.62,387637.0,70.326,70.4639,70.1514,70.418,387637.0
2021-07-19 11:00:00,76.62,76.81,76.6,76.69,163810.0,70.418,70.5926,70.3996,70.4823,163810.0
2021-07-19 11:30:00,76.69,76.94,76.69,76.85,198421.0,70.4823,70.712,70.4823,70.6293,198421.0
2021-07-19 12:00:00,76.84,76.85,76.73,76.75,146899.0,70.6201,70.6293,70.519,70.5374,146899.0
2021-07-19 12:30:00,76.73,76.73,76.53,76.61,62071.0,70.519,70.519,70.3352,70.4088,62071.0
2021-07-19 13:00:00,76.6,76.7,76.58,76.65,65547.0,70.3996,70.4915,70.3812,70.4455,65547.0
2021-07-19 13:30:00,76.64,76.83,76.63,76.74,85034.0,70.4363,70.611,70.4271,70.5282,85034.0
2021-07-19 14:00:00,76.73,76.91,76.73,76.9,147032.0,70.519,70.6845,70.519,70.6753,147032.0
2021-07-19 14:30:00,76.9,76.9,76.73,76.76,129194.0,70.6753,70.6753,70.519,70.5466,129194.0
2021-07-19 15:00:00,76.76,76.88,76.61,76.61,282076.0,70.5466,70.6569,70.4088,70.4088,282076.0
2021-07-19 15:30:00,76.61,76.97,76.56,76.96,777270.0,70.4088,70.7396,70.3628,70.7304,777270.0
2021-07-20 09:30:00,76.36,76.51,76.12,76.3,602181.0,70.179,70.3169,69.9584,70.1239,602181.0
2021-07-20 10:00:00,76.3,76.58,76.18,76.44,277247.0,70.1239,70.3812,70.0136,70.2525,277247.0
2021-07-20 10:30:00,76.45,76.56,76.37,76.54,184278.0,70.2617,70.3628,70.1882,70.3444,184278.0
2021-07-20 11:00:00,76.54,76.67,76.46,76.57,147439.0,70.3444,70.4639,70.2709,70.372,147439.0
2021-07-20 11:30:00,76.56,76.68,76.55,76.67,139964.0,70.3628,70.4731,70.3536,70.4639,139964.0
2021-07-20 12:00:00,76.67,76.73,76.56,76.61,183750.0,70.4639,70.519,70.3628,70.4088,183750.0
2021-07-20 12:30:00,76.61,76.68,76.6,76.67,130415.0,70.4088,70.4731,70.3996,70.4639,130415.0
2021-07-20 13:00:00,76.68,76.75,76.61,76.62,81905.0,70.4731,70.5374,70.4088,70.418,81905.0
2021-07-20 13:30:00,76.62,76.71,76.61,76.7,87230.0,70.418,70.5007,70.4088,70.4915,87230.0
2021-07-20 14:00:00,76.7,76.84,76.7,76.84,116543.0,70.4915,70.6201,70.4915,70.6201,116543.0
2021-07-20 14:30:00,76.84,76.9,76.8,76.9,141269.0,70.6201,70.6753,70.5834,70.6753,141269.0
2021-07-20 15:00:00,76.9,77.08,76.9,77.07,191628.0,70.6753,70.8407,70.6753,70.8315,191628.0
2021-07-20 15:30:00,77.07,77.09,76.83,76.84,356337.0,70.8315,70.8499,70.611,70.6201,356337.0
2021-07-21 09:30:00,76.59,76.95,76.42,76.89,295903.0,70.3904,70.7212,70.2341,70.6661,295903.0
2021-07-21 10:00:00,76.89,76.94,76.8,76.85,193436.0,70.6661,70.712,70.5834,70.6293,193436.0
2021-07-21 10:30:00,76.86,77.02,76.82,76.99,163520.0,70.6385,70.7856,70.6018,70.758,163520.0
2021-07-21 11:00:00,76.99,77.19,76.98,77.12,93623.0,70.758,70.9418,70.7488,70.8775,93623.0
2021-07-21 11:30:00,77.11,77.2,77.1,77.19,51715.0,70.8683,70.951,70.8591,70.9418,51715.0
2021-07-21 12:00:00,77.18,77.33,77.17,77.33,87480.0,70.9326,71.0705,70.9234,71.0705,87480.0
2021-07-21 12:30:00,77.34,77.35,77.26,77.26,84135.0,71.0797,71.0889,71.0061,71.0061,84135.0
2021-07-21 13:00:00,77.26,77.35,77.26,77.32,59954.0,71.0061,71.0889,71.0061,71.0613,59954.0
2021-07-21 13:30:00,77.33,77.34,77.3,77.3,51748.0,71.0705,71.0797,71.0429,71.0429,51748.0
2021-07-21 14:00:00,77.3,77.32,77.2,77.25,295100.0,71.0429,71.0613,70.951,70.997,295100.0
2021-07-21 14:30:00,77.25,77.31,77.25,77.29,81483.0,70.997,71.0521,70.997,71.0337,81483.0
2021-07-21 15:00:00,77.29,77.43,77.29,77.39,86534.0,71.0337,71.1624,71.0337,71.1256,86534.0
2021-07-21 15:30:00,77.4,77.5,77.33,77.49,393392.0,71.1348,71.2267,71.0705,71.2175,393392.0
2021-07-22 09:30:00,77.6,77.79,77.55,77.64,700782.0,71.3186,71.4932,71.2727,71.3554,700782.0
2021-07-22 10:00:00,77.64,77.72,77.42,77.57,575088.0,71.3554,71.4289,71.1532,71.2911,575088.0
2021-07-22 10:30:00,77.58,77.6,77.44,77.46,244156.0,71.3002,71.3186,71.1716,71.19,244156.0
2021-07-22 11:00:00,77.46,77.52,77.41,77.49,204150.0,71.19,71.2451,71.144,71.2175,204150.0
2021-07-22 11:30:00,77.48,77.49,77.35,77.42,133658.0,71.2083,71.2175,71.0889,71.1532,133658.0
2021-07-22 12:00:00,77.42,77.45,77.23,77.31,188532.0,71.1532,71.1808,70.9786,71.0521,188532.0
2021-07-22 12:30:00,77.3,77.4,77.29,77.4,148613.0,71.0429,71.1348,71.0337,71.1348,148613.0
2021-07-22 13:00:00,77.4,77.52,77.38,77.48,144312.0,71.1348,71.2451,71.1164,71.2083,144312.0
2021-07-22 13:30:00,77.48,77.52,77.46,77.5,133294.0,71.2083,71.2451,71.19,71.2267,133294.0
2021-07-22 14:00:00,77.51,77.54,77.47,77.51,120252.0,71.2359,71.2635,71.1991,71.2359,120252.0
2021-07-22 14:30:00,77.51,77.59,77.49,77.59,150079.0,71.2359,71.3094,71.2175,71.3094,150079.0
2021-07-22 15:00:00,77.59,77.61,77.49,77.53,172189.0,71.3094,71.3278,71.2175,71.2543,172189.0
2021-07-22 15:30:00,77.53,77.55,77.46,77.52,516484.0,71.2543,71.2727,71.19,71.2451,516484.0
2021-07-23 09:30:00,75.32,75.39,74.51,74.67,807125.0,69.2232,69.2875,68.4787,68.6258,807125.0
2021-07-23 10:00:00,74.67,74.83,74.36,74.54,457952.0,68.6258,68.7728,68.3409,68.5063,457952.0
2021-07-23 10:30:00,74.54,74.54,74.18,74.45,398074.0,68.5063,68.5063,68.1755,68.4236,398074.0
2021-07-23 11:00:00,74.45,74.49,74.3,74.48,280070.0,68.4236,68.4604,68.2857,68.4512,280070.0
2021-07-23 11:30:00,74.47,74.5,74.31,74.33,232258.0,68.442,68.4696,68.2949,68.3133,232258.0
2021-07-23 12:00:00,74.33,74.51,74.31,74.46,158186.0,68.3133,68.4787,68.2949,68.4328,158186.0
2021-07-23 12:30:00,74.47,74.59,74.42,74.58,155641.0,68.442,68.5523,68.396,68.5431,155641.0
2021-07-23 13:00:00,74.58,74.64,74.57,74.61,315522.0,68.5431,68.5982,68.5339,68.5707,315522.0
2021-07-23 13:30:00,74.61,74.61,74.55,74.57,238343.0,68.5707,68.5707,68.5155,68.5339,238343.0
2021-07-23 14:00:00,74.57,74.7,74.57,74.68,300435.0,68.5339,68.6534,68.5339,68.635,300435.0
2021-07-23 14:30:00,74.67,74.73,74.62,74.73,247917.0,68.6258,68.6809,68.5798,68.6809,247917.0
2021-07-23 15:00:00,74.72,74.78,74.66,74.76,356482.0,68.6717,68.7269,68.6166,68.7085,356482.0
2021-07-23 15:30:00,74.76,74.91,74.76,74.86,702900.0,68.7085,68.8464,68.7085,68.8004,702900.0
2021-07-26 09:30:00,71.41,71.83,70.95,71.82,1218856.0,65.6297,66.0157,65.2069,66.0065,1218856.0
2021-07-26 10:00:00,71.83,72.11,71.78,72.01,897625.0,66.0157,66.273,65.9697,66.1811,897625.0
2021-07-26 10:30:00,72.0,72.01,71.62,71.65,502914.0,66.1719,66.1811,65.8227,65.8503,502914.0
2021-07-26 11:00:00,71.65,71.68,71.31,71.32,660892.0,65.8503,65.8778,65.5378,65.547,660892.0
2021-07-26 11:30:00,71.32,71.38,71.1,71.1,598873.0,65.547,65.6021,65.3448,65.3448,598873.0
2021-07-26 12:00:00,71.11,71.14,70.84,70.92,404550.0,65.354,65.3815,65.1058,65.1793,404550.0
2021-07-26 12:30:00,70.92,70.92,70.68,70.87,489098.0,65.1793,65.1793,64.9588,65.1334,489098.0
2021-07-26 13:00:00,70.87,70.89,70.71,70.87,542715.0,65.1334,65.1518,64.9863,65.1334,542715.0
2021-07-26 13:30:00,70.88,70.93,70.61,70.61,366158.0,65.1426,65.1885,64.8944,64.8944,366158.0
2021-07-26 14:00:00,70.6,70.61,70.49,70.56,357468.0,64.8852,64.8944,64.7841,64.8485,357468.0
2021-07-26 14:30:00,70.56,70.6,70.48,70.5,272692.0,64.8485,64.8852,64.775,64.7933,272692.0
2021-07-26 15:00:00,70.5,70.55,70.38,70.55,352575.0,64.7933,64.8393,64.6831,64.8393,352575.0
2021-07-26 15:30:00,70.55,70.6,70.46,70.6,727613.0,64.8393,64.8852,64.7566,64.8852,727613.0
2021-07-27 09:30:00,67.5,67.99,67.36,67.55,1256499.0,62.0362,62.4865,61.9075,62.0821,1256499.0
2021-07-27 10:00:00,67.54,67.66,67.0,67.17,668008.0,62.0729,62.1832,61.5766,61.7329,668008.0
2021-07-27 10:30:00,67.16,67.19,66.62,66.89,597057.0,61.7237,61.7513,61.2274,61.4756,597057.0
2021-07-27 11:00:00,66.9,67.01,66.52,66.78,668307.0,61.4847,61.5858,61.1355,61.3745,668307.0
2021-07-27 11:30:00,66.78,66.81,66.32,66.76,437271.0,61.3745,61.402,60.9517,61.3561,437271.0
2021-07-27 12:00:00,66.77,66.78,66.41,66.51,434622.0,61.3653,61.3745,61.0344,61.1263,434622.0
2021-07-27 12:30:00,66.52,66.58,66.31,66.34,430328.0,61.1355,61.1906,60.9425,60.9701,430328.0
2021-07-27 13:00:00,66.33,66.44,66.16,66.29,235572.0,60.9609,61.062,60.8046,60.9241,235572.0
2021-07-27 13:30:00,66.28,66.64,66.26,66.62,384765.0,60.9149,61.2458,60.8965,61.2274,384765.0
2021-07-27 14:00:00,66.61,67.06,66.57,66.95,640389.0,61.2182,61.6318,61.1815,61.5307,640389.0
2021-07-27 14:30:00,66.94,67.46,66.91,67.46,1225317.0,61.5215,61.9994,61.4939,61.9994,1225317.0
2021-07-27 15:00:00,67.46,67.65,67.38,67.55,699255.0,61.9994,62.174,61.9259,62.0821,699255.0
2021-07-27 15:30:00,67.55,67.99,67.46,67.88,1184427.0,62.0821,62.4865,61.9994,62.3854,1184427.0
2021-07-28 09:30:00,69.94,70.63,69.87,70.56,1161672.0,64.2787,64.9128,64.2143,64.8485,1161672.0
2021-07-28 10:00:00,70.56,70.88,70.41,70.74,716920.0,64.8485,65.1426,64.7106,65.0139,716920.0
2021-07-28 10:30:00,70.74,71.11,70.74,71.01,587096.0,65.0139,65.354,65.0139,65.2621,587096.0
2021-07-28 11:00:00,71.01,71.54,70.97,71.28,577999.0,65.2621,65.7492,65.2253,65.5102,577999.0
2021-07-28 11:30:00,71.27,71.6,71.23,71.56,538938.0,65.501,65.8043,65.4642,65.7675,538938.0
2021-07-28 12:00:00,71.56,71.79,71.5,71.67,443629.0,65.7675,65.9789,65.7124,65.8686,443629.0
2021-07-28 12:30:00,71.67,71.84,71.57,71.69,526342.0,65.8686,66.0249,65.7767,65.887,526342.0
2021-07-28 13:00:00,71.69,71.8,71.52,71.54,284706.0,65.887,65.9881,65.7308,65.7492,284706.0
2021-07-28 13:30:00,71.55,71.55,71.41,71.5,238580.0,65.7583,65.7583,65.6297,65.7124,238580.0
2021-07-28 14:00:00,71.47,71.74,71.11,71.67,682597.0,65.6848,65.933,65.354,65.8686,682597.0
2021-07-28 14:30:00,71.67,72.03,71.58,71.92,410638.0,65.8686,66.1995,65.7859,66.0984,410638.0
2021-07-28 15:00:00,71.92,72.09,71.85,72.04,292090.0,66.0984,66.2546,66.0341,66.2087,292090.0
2021-07-28 15:30:00,72.05,72.24,71.93,72.02,843780.0,66.2179,66.3925,66.1076,66.1903,843780.0
2021-07-29 09:30:00,72.64,72.64,71.34,71.34,964318.0,66.7601,66.7601,65.5653,65.5653,964318.0
2021-07-29 10:00:00,71.34,71.57,71.15,71.55,594819.0,65.5653,65.7767,65.3907,65.7583,594819.0
2021-07-29 10:30:00,71.57,71.72,71.35,71.65,465217.0,65.7767,65.9146,65.5745,65.8503,465217.0
2021-07-29 11:00:00,71.67,72.03,71.64,71.92,660303.0,65.8686,66.1995,65.8411,66.0984,660303.0
2021-07-29 11:30:00,71.93,71.95,71.72,71.73,442672.0,66.1076,66.126,65.9146,65.9238,442672.0
2021-07-29 12:00:00,71.74,71.86,71.69,71.75,480208.0,65.933,66.0433,65.887,65.9422,480208.0
2021-07-29 12:30:00,71.75,71.76,71.64,71.7,477731.0,65.9422,65.9513,65.8411,65.8962,477731.0
2021-07-29 13:00:00,71.7,71.86,71.69,71.85,417965.0,65.8962,66.0433,65.887,66.0341,417965.0
2021-07-29 13:30:00,71.84,71.87,71.75,71.84,425871.0,66.0249,66.0524,65.9422,66.0249,425871.0
2021-07-29 14:00:00,71.85,71.87,71.72,71.86,356919.0,66.0341,66.0524,65.9146,66.0433,356919.0
2021-07-29 14:30:00,71.86,71.94,71.83,71.84,375773.0,66.0433,66.1168,66.0157,66.0249,375773.0
2021-07-29 15:00:00,71.84,71.85,71.71,71.71,473875.0,66.0249,66.0341,65.9054,65.9054,473875.0
2021-07-29 15:30:00,71.72,71.77,71.65,71.7,659337.0,65.9146,65.9605,65.8503,65.8962,659337.0
2021-07-30 09:30:00,70.44,71.32,70.31,71.26,1165638.0,64.7382,65.547,64.6187,65.4918,1165638.0
2021-07-30 10:00:00,71.25,71.45,71.09,71.2,230623.0,65.4826,65.6664,65.3356,65.4367,230623.0
2021-07-30 10:30:00,71.2,71.42,71.08,71.37,366061.0,65.4367,65.6389,65.3264,65.5929,366061.0
2021-07-30 11:00:00,71.37,71.37,71.19,71.24,293320.0,65.5929,65.5929,65.4275,65.4734,293320.0
2021-07-30 11:30:00,71.25,71.41,71.24,71.32,217709.0,65.4826,65.6297,65.4734,65.547,217709.0
2021-07-30 12:00:00,71.33,71.43,71.32,71.41,129972.0,65.5562,65.6481,65.547,65.6297,129972.0
2021-07-30 12:30:00,71.42,71.52,71.39,71.42,187606.0,65.6389,65.7308,65.6113,65.6389,187606.0
2021-07-30 13:00:00,71.42,71.43,71.29,71.29,154091.0,65.6389,65.6481,65.5194,65.5194,154091.0
2021-07-30 13:30:00,71.29,71.38,71.12,71.16,104020.0,65.5194,65.6021,65.3632,65.3999,104020.0
2021-07-30 14:00:00,71.17,71.18,71.03,71.03,90012.0,65.4091,65.4183,65.2804,65.2804,90012.0
2021-07-30 14:30:00,71.03,71.06,70.93,70.97,139239.0,65.2804,65.308,65.1885,65.2253,139239.0
2021-07-30 15:00:00,70.98,71.12,70.98,71.08,175924.0,65.2345,65.3632,65.2345,65.3264,175924.0
2021-07-30 15:30:00,71.08,71.3,71.08,71.24,311493.0,65.3264,65.5286,65.3264,65.4734,311493.0
2021-08-02 09:30:00,71.87,72.05,71.73,72.04,640850.0,66.0524,66.2179,65.9238,66.2087,640850.0
2021-08-02 10:00:00,72.03,72.34,72.01,72.32,446206.0,66.1995,66.4844,66.1811,66.466,446206.0
2021-08-02 10:30:00,72.31,72.59,72.28,72.57,363396.0,66.4568,66.7142,66.4293,66.6958,363396.0
2021-08-02 11:00:00,72.58,72.63,72.48,72.55,753102.0,66.705,66.7509,66.6131,66.6774,753102.0
2021-08-02 11:30:00,72.55,72.59,72.41,72.41,373008.0,66.6774,66.7142,66.5487,66.5487,373008.0
2021-08-02 12:00:00,72.41,72.41,72.17,72.38,352350.0,66.5487,66.5487,66.3282,66.5212,352350.0
2021-08-02 12:30:00,72.38,72.54,72.38,72.48,305649.0,66.5212,66.6682,66.5212,66.6131,305649.0
2021-08-02 13:00:00,72.49,72.54,72.43,72.49,151549.0,66.6223,66.6682,66.5671,66.6223,151549.0
2021-08-02 13:30:00,72.5,72.54,72.4,72.44,86385.0,66.6314,66.6682,66.5395,66.5763,86385.0
2021-08-02 14:00:00,72.43,72.46,72.34,72.36,87695.0,66.5671,66.5947,66.4844,66.5028,87695.0
2021-08-02 14:30:00,72.35,72.42,72.31,72.36,101803.0,66.4936,66.5579,66.4568,66.5028,101803.0
2021-08-02 15:00:00,72.35,72.39,72.27,72.29,124094.0,66.4936,66.5304,66.4201,66.4384,124094.0
2021-08-02 15:30:00,72.28,72.3,72.14,72.3,332952.0,66.4293,66.4476,66.3006,66.4476,332952.0
2021-08-03 09:30:00,71.36,71.36,70.86,70.88,533265.0,65.5837,65.5837,65.1242,65.1426,533265.0
2021-08-03 10:00:00,70.88,71.07,70.84,71.05,269842.0,65.1426,65.3172,65.1058,65.2988,269842.0
2021-08-03 10:30:00,71.05,71.24,70.87,71.14,338307.0,65.2988,65.4734,65.1334,65.3815,338307.0
2021-08-03 11:00:00,71.14,71.23,70.97,71.0,325435.0,65.3815,65.4642,65.2253,65.2529,325435.0
2021-08-03 11:30:00,71.0,71.17,70.98,71.17,372177.0,65.2529,65.4091,65.2345,65.4091,372177.0
2021-08-03 12:00:00,71.17,71.25,71.15,71.21,114974.0,65.4091,65.4826,65.3907,65.4459,114974.0
2021-08-03 12:30:00,71.21,71.26,71.14,71.24,106352.0,65.4459,65.4918,65.3815,65.4734,106352.0
2021-08-03 13:00:00,71.24,71.27,71.11,71.13,112221.0,65.4734,65.501,65.354,65.3723,112221.0
2021-08-03 13:30:00,71.14,71.2,71.12,71.16,90951.0,65.3815,65.4367,65.3632,65.3999,90951.0
2021-08-03 14:00:00,71.16,71.22,71.06,71.17,126431.0,65.3999,65.4551,65.308,65.4091,126431.0
2021-08-03 14:30:00,71.16,71.21,71.11,71.2,112976.0,65.3999,65.4459,65.354,65.4367,112976.0
2021-08-03 15:00:00,71.2,71.34,71.2,71.33,159792.0,65.4367,65.5653,65.4367,65.5562,159792.0
2021-08-03 15:30:00,71.33,71.4,71.3,71.4,315757.0,65.5562,65.6205,65.5286,65.6205,315757.0
2021-08-04 09:30:00,72.19,72.85,72.14,72.7,1196742.0,66.3465,66.9531,66.3006,66.8153,1196742.0
2021-08-04 10:00:00,72.72,72.72,72.39,72.43,205342.0,66.8336,66.8336,66.5304,66.5671,205342.0
2021-08-04 10:30:00,72.41,72.49,72.27,72.4,247591.0,66.5487,66.6223,66.4201,66.5395,247591.0
2021-08-04 11:00:00,72.4,72.46,72.23,72.28,173741.0,66.5395,66.5947,66.3833,66.4293,173741.0
2021-08-04 11:30:00,72.28,72.3,72.15,72.25,137241.0,66.4293,66.4476,66.3098,66.4017,137241.0
2021-08-04 12:00:00,72.26,72.33,72.22,72.32,85828.0,66.4109,66.4752,66.3741,66.466,85828.0
2021-08-04 12:30:00,72.33,72.35,72.26,72.28,139227.0,66.4752,66.4936,66.4109,66.4293,139227.0
2021-08-04 13:00:00,72.29,72.35,72.28,72.34,91350.0,66.4384,66.4936,66.4293,66.4844,91350.0
2021-08-04 13:30:00,72.34,72.37,72.3,72.37,130439.0,66.4844,66.512,66.4476,66.512,130439.0
2021-08-04 14:00:00,72.37,72.42,72.35,72.35,130758.0,66.512,66.5579,66.4936,66.4936,130758.0
2021-08-04 14:30:00,72.36,72.37,72.25,72.27,121937.0,66.5028,66.512,66.4017,66.4201,121937.0
2021-08-04 15:00:00,72.27,72.39,72.24,72.39,89136.0,66.4201,66.5304,66.3925,66.5304,89136.0
2021-08-04 15:30:00,72.38,72.45,72.34,72.36,304151.0,66.5212,66.5855,66.4844,66.5028,304151.0
2021-08-05 09:30:00,71.53,71.54,71.28,71.53,562778.0,65.74,65.7492,65.5102,65.74,562778.0
2021-08-05 10:00:00,71.54,71.78,71.44,71.75,269298.0,65.7492,65.9697,65.6573,65.9422,269298.0
2021-08-05 10:30:00,71.74,71.86,71.65,71.79,140420.0,65.933,66.0433,65.8503,65.9789,140420.0
2021-08-05 11:00:00,71.82,71.92,71.79,71.84,181097.0,66.0065,66.0984,65.9789,66.0249,181097.0
2021-08-05 11:30:00,71.84,71.91,71.74,71.79,84671.0,66.0249,66.0892,65.933,65.9789,84671.0
2021-08-05 12:00:00,71.79,71.81,71.73,71.75,131900.0,65.9789,65.9973,65.9238,65.9422,131900.0
2021-08-05 12:30:00,71.75,71.82,71.74,71.79,94268.0,65.9422,66.0065,65.933,65.9789,94268.0
2021-08-05 13:00:00,71.79,71.8,71.71,71.74,64069.0,65.9789,65.9881,65.9054,65.933,64069.0
2021-08-05 13:30:00,71.74,71.78,71.68,71.7,103072.0,65.933,65.9697,65.8778,65.8962,103072.0
2021-08-05 14:00:00,71.7,71.71,71.66,71.67,69233.0,65.8962,65.9054,65.8594,65.8686,69233.0
2021-08-05 14:30:00,71.66,71.68,71.63,71.67,92679.0,65.8594,65.8778,65.8319,65.8686,92679.0
2021-08-05 15:00:00,71.67,71.71,71.58,71.61,227608.0,65.8686,65.9054,65.7859,65.8135,227608.0
2021-08-05 15:30:00,71.61,71.63,71.56,71.57,339830.0,65.8135,65.8319,65.7675,65.7767,339830.0
2021-08-06 09:30:00,71.47,71.47,71.04,71.29,384488.0,65.6848,65.6848,65.2896,65.5194,384488.0
2021-08-06 10:00:00,71.3,71.35,70.94,70.95,403042.0,65.5286,65.5745,65.1977,65.2069,403042.0
2021-08-06 10:30:00,70.94,71.02,70.77,70.77,452808.0,65.1977,65.2712,65.0415,65.0415,452808.0
2021-08-06 11:00:00,70.77,70.8,70.52,70.6,487407.0,65.0415,65.0691,64.8117,64.8852,487407.0
2021-08-06 11:30:00,70.59,70.63,70.5,70.55,572672.0,64.8761,64.9128,64.7933,64.8393,572672.0
2021-08-06 12:00:00,70.55,70.56,70.43,70.56,275058.0,64.8393,64.8485,64.729,64.8485,275058.0
2021-08-06 12:30:00,70.56,70.6,70.51,70.58,214549.0,64.8485,64.8852,64.8025,64.8669,214549.0
2021-08-06 13:00:00,70.58,70.68,70.57,70.68,106020.0,64.8669,64.9588,64.8577,64.9588,106020.0
2021-08-06 13:30:00,70.67,70.7,70.65,70.67,86321.0,64.9496,64.9771,64.9312,64.9496,86321.0
2021-08-06 14:00:00,70.68,70.75,70.64,70.69,163787.0,64.9588,65.0231,64.922,64.968,163787.0
2021-08-06 14:30:00,70.69,70.73,70.66,70.67,107252.0,64.968,65.0047,64.9404,64.9496,107252.0
2021-08-06 15:00:00,70.67,70.7,70.64,70.67,188981.0,64.9496,64.9771,64.922,64.9496,188981.0
2021-08-06 15:30:00,70.68,70.73,70.64,70.73,539696.0,64.9588,65.0047,64.922,65.0047,539696.0
2021-08-09 09:30:00,71.39,71.82,71.28,71.76,859148.0,65.6113,66.0065,65.5102,65.9513,859148.0
2021-08-09 10:00:00,71.77,71.93,71.67,71.92,264131.0,65.9605,66.1076,65.8686,66.0984,264131.0
2021-08-09 10:30:00,71.93,71.98,71.77,71.84,414984.0,66.1076,66.1535,65.9605,66.0249,414984.0
2021-08-09 11:00:00,71.84,72.01,71.83,72.0,248931.0,66.0249,66.1811,66.0157,66.1719,248931.0
2021-08-09 11:30:00,72.01,72.1,71.95,72.1,116734.0,66.1811,66.2638,66.126,66.2638,116734.0
2021-08-09 12:00:00,72.1,72.16,72.07,72.1,401604.0,66.2638,66.319,66.2363,66.2638,401604.0
2021-08-09 12:30:00,72.11,72.12,72.01,72.07,121194.0,66.273,66.2822,66.1811,66.2363,121194.0
2021-08-09 13:00:00,72.06,72.09,71.98,72.0,137656.0,66.2271,66.2546,66.1535,66.1719,137656.0
2021-08-09 13:30:00,72.0,72.12,72.0,72.11,130349.0,66.1719,66.2822,66.1719,66.273,130349.0
2021-08-09 14:00:00,72.1,72.12,72.0,72.06,162832.0,66.2638,66.2822,66.1719,66.2271,162832.0
2021-08-09 14:30:00,72.06,72.12,72.05,72.08,170276.0,66.2271,66.2822,66.2179,66.2454,170276.0
2021-08-09 15:00:00,72.08,72.08,71.97,71.99,139110.0,66.2454,66.2454,66.1443,66.1627,139110.0
2021-08-09 15:30:00,71.99,72.02,71.95,71.98,303581.0,66.1627,66.1903,66.126,66.1535,303581.0
2021-08-10 09:30:00,73.09,73.14,72.86,73.0,572037.0,67.1737,67.2196,66.9623,67.091,572037.0
2021-08-10 10:00:00,73.0,73.0,72.71,72.71,307144.0,67.091,67.091,66.8244,66.8244,307144.0
2021-08-10 10:30:00,72.68,72.68,72.44,72.51,293280.0,66.7969,66.7969,66.5763,66.6406,293280.0
2021-08-10 11:00:00,72.51,72.56,72.39,72.56,337991.0,66.6406,66.6866,66.5304,66.6866,337991.0
2021-08-10 11:30:00,72.56,72.64,72.52,72.52,63486.0,66.6866,66.7601,66.6498,66.6498,63486.0
2021-08-10 12:00:00,72.53,72.69,72.51,72.67,132103.0,66.659,66.8061,66.6406,66.7877,132103.0
2021-08-10 12:30:00,72.67,72.68,72.53,72.53,103872.0,66.7877,66.7969,66.659,66.659,103872.0
2021-08-10 13:00:00,72.54,72.61,72.52,72.59,146148.0,66.6682,66.7325,66.6498,66.7142,146148.0
2021-08-10 13:30:00,72.59,72.6,72.52,72.54,149563.0,66.7142,66.7234,66.6498,66.6682,149563.0
2021-08-10 14:00:00,72.54,72.56,72.47,72.55,74751.0,66.6682,66.6866,66.6039,66.6774,74751.0
2021-08-10 14:30:00,72.55,72.61,72.54,72.58,65882.0,66.6774,66.7325,66.6682,66.705,65882.0
2021-08-10 15:00:00,72.59,72.6,72.55,72.59,48804.0,66.7142,66.7234,66.6774,66.7142,48804.0
2021-08-10 15:30:00,72.59,72.61,72.52,72.55,250728.0,66.7142,66.7325,66.6498,66.6774,250728.0
2021-08-11 09:30:00,73.3,73.36,72.76,72.81,265830.0,67.3667,67.4218,66.8704,66.9164,265830.0
2021-08-11 10:00:00,72.8,72.89,72.64,72.77,180075.0,66.9072,66.9899,66.7601,66.8796,180075.0
2021-08-11 10:30:00,72.77,72.82,72.64,72.66,85315.0,66.8796,66.9255,66.7601,66.7785,85315.0
2021-08-11 11:00:00,72.65,72.66,72.39,72.58,332430.0,66.7693,66.7785,66.5304,66.705,332430.0
2021-08-11 11:30:00,72.58,72.61,72.43,72.46,52017.0,66.705,66.7325,66.5671,66.5947,52017.0
2021-08-11 12:00:00,72.47,72.63,72.47,72.63,75791.0,66.6039,66.7509,66.6039,66.7509,75791.0
2021-08-11 12:30:00,72.63,72.69,72.61,72.68,51269.0,66.7509,66.8061,66.7325,66.7969,51269.0
2021-08-11 13:00:00,72.69,72.82,72.67,72.71,105979.0,66.8061,66.9255,66.7877,66.8244,105979.0
2021-08-11 13:30:00,72.7,72.71,72.48,72.51,161716.0,66.8153,66.8244,66.6131,66.6406,161716.0
2021-08-11 14:00:00,72.51,72.6,72.47,72.56,72626.0,66.6406,66.7234,66.6039,66.6866,72626.0
2021-08-11 14:30:00,72.57,72.68,72.57,72.68,83606.0,66.6958,66.7969,66.6958,66.7969,83606.0
2021-08-11 15:00:00,72.68,72.76,72.68,72.73,144942.0,66.7969,66.8704,66.7969,66.8428,144942.0
2021-08-11 15:30:00,72.73,72.76,72.7,72.76,213998.0,66.8428,66.8704,66.8153,66.8704,213998.0
2021-08-12 09:30:00,71.86,71.96,71.39,71.5,646588.0,66.0433,66.1352,65.6113,65.7124,646588.0
2021-08-12 10:00:00,71.5,71.53,71.34,71.51,345424.0,65.7124,65.74,65.5653,65.7216,345424.0
2021-08-12 10:30:00,71.52,71.55,71.39,71.54,187317.0,65.7308,65.7583,65.6113,65.7492,187317.0
2021-08-12 11:00:00,71.54,71.69,71.49,71.69,119701.0,65.7492,65.887,65.7032,65.887,119701.0
2021-08-12 11:30:00,71.69,71.72,71.54,71.57,107547.0,65.887,65.9146,65.7492,65.7767,107547.0
2021-08-12 12:00:00,71.58,71.68,71.55,71.59,138129.0,65.7859,65.8778,65.7583,65.7951,138129.0
2021-08-12 12:30:00,71.6,71.61,71.48,71.51,82833.0,65.8043,65.8135,65.694,65.7216,82833.0
2021-08-12 13:00:00,71.5,71.52,71.39,71.42,102944.0,65.7124,65.7308,65.6113,65.6389,102944.0
2021-08-12 13:30:00,71.42,71.51,71.41,71.5,158245.0,65.6389,65.7216,65.6297,65.7124,158245.0
2021-08-12 14:00:00,71.51,71.55,71.5,71.53,174970.0,65.7216,65.7583,65.7124,65.74,174970.0
2021-08-12 14:30:00,71.53,71.55,71.47,71.51,115188.0,65.74,65.7583,65.6848,65.7216,115188.0
2021-08-12 15:00:00,71.51,71.56,71.48,71.51,139876.0,65.7216,65.7675,65.694,65.7216,139876.0
2021-08-12 15:30:00,71.51,71.6,71.5,71.6,349184.0,65.7216,65.8043,65.7124,65.8043,349184.0
2021-08-13 09:30:00,71.31,71.41,70.86,70.97,474883.0,65.5378,65.6297,65.1242,65.2253,474883.0
2021-08-13 10:00:00,70.97,71.39,70.97,71.2,371024.0,65.2253,65.6113,65.2253,65.4367,371024.0
2021-08-13 10:30:00,71.2,71.24,71.05,71.09,219339.0,65.4367,65.4734,65.2988,65.3356,219339.0
2021-08-13 11:00:00,71.08,71.18,71.02,71.17,247330.0,65.3264,65.4183,65.2712,65.4091,247330.0
2021-08-13 11:30:00,71.18,71.25,71.11,71.14,280482.0,65.4183,65.4826,65.354,65.3815,280482.0
2021-08-13 12:00:00,71.14,71.2,71.13,71.17,183020.0,65.3815,65.4367,65.3723,65.4091,183020.0
2021-08-13 12:30:00,71.16,71.17,71.09,71.12,164048.0,65.3999,65.4091,65.3356,65.3632,164048.0
2021-08-13 13:00:00,71.12,71.19,71.1,71.14,130614.0,65.3632,65.4275,65.3448,65.3815,130614.0
2021-08-13 13:30:00,71.13,71.2,71.11,71.16,125698.0,65.3723,65.4367,65.354,65.3999,125698.0
2021-08-13 14:00:00,71.17,71.17,71.1,71.1,95985.0,65.4091,65.4091,65.3448,65.3448,95985.0
2021-08-13 14:30:00,71.11,71.15,71.08,71.15,163852.0,65.354,65.3907,65.3264,65.3907,163852.0
2021-08-13 15:00:00,71.15,71.2,71.14,71.17,226520.0,65.3907,65.4367,65.3815,65.4091,226520.0
2021-08-13 15:30:00,71.17,71.24,71.12,71.2,364941.0,65.4091,65.4734,65.3632,65.4367,364941.0
2021-08-16 09:30:00,70.07,70.14,69.72,69.73,415132.0,64.3981,64.4625,64.0765,64.0857,415132.0
2021-08-16 10:00:00,69.72,69.79,69.56,69.58,198320.0,64.0765,64.1408,63.9294,63.9478,198320.0
2021-08-16 10:30:00,69.58,69.78,69.52,69.7,162371.0,63.9478,64.1316,63.8927,64.0581,162371.0
2021-08-16 11:00:00,69.7,69.8,69.65,69.76,166841.0,64.0581,64.15,64.0121,64.1132,166841.0
2021-08-16 11:30:00,69.76,69.92,69.74,69.83,171562.0,64.1132,64.2603,64.0949,64.1776,171562.0
2021-08-16 12:00:00,69.83,69.84,69.76,69.8,121858.0,64.1776,64.1868,64.1132,64.15,121858.0
2021-08-16 12:30:00,69.81,69.84,69.77,69.81,72106.0,64.1592,64.1868,64.1224,64.1592,72106.0
2021-08-16 13:00:00,69.81,69.82,69.75,69.78,166567.0,64.1592,64.1684,64.104,64.1316,166567.0
2021-08-16 13:30:00,69.78,69.91,69.78,69.88,133884.0,64.1316,64.2511,64.1316,64.2235,133884.0
2021-08-16 14:00:00,69.87,69.91,69.76,69.78,214611.0,64.2143,64.2511,64.1132,64.1316,214611.0
2021-08-16 14:30:00,69.78,69.8,69.74,69.77,235446.0,64.1316,64.15,64.0949,64.1224,235446.0
2021-08-16 15:00:00,69.77,69.84,69.77,69.79,168599.0,64.1224,64.1868,64.1224,64.1408,168599.0
2021-08-16 15:30:00,69.8,69.88,69.78,69.87,448074.0,64.15,64.2235,64.1316,64.2143,448074.0
2021-08-17 09:30:00,67.69,68.22,67.56,68.02,1134192.0,62.2108,62.6979,62.0913,62.5141,1134192.0
2021-08-17 10:00:00,68.02,68.3,67.89,68.23,594413.0,62.5141,62.7714,62.3946,62.7071,594413.0
2021-08-17 10:30:00,68.22,68.52,68.17,68.39,340704.0,62.6979,62.9736,62.6519,62.8541,340704.0
2021-08-17 11:00:00,68.4,68.41,68.27,68.29,247807.0,62.8633,62.8725,62.7438,62.7622,247807.0
2021-08-17 11:30:00,68.28,68.32,67.94,67.94,1034612.0,62.753,62.7898,62.4406,62.4406,1034612.0
2021-08-17 12:00:00,67.94,68.02,67.84,67.93,336899.0,62.4406,62.5141,62.3487,62.4314,336899.0
2021-08-17 12:30:00,67.93,67.93,67.63,67.64,372794.0,62.4314,62.4314,62.1557,62.1648,372794.0
2021-08-17 13:00:00,67.63,67.91,67.62,67.9,208715.0,62.1557,62.413,62.1465,62.4038,208715.0
2021-08-17 13:30:00,67.89,67.9,67.73,67.89,257454.0,62.3946,62.4038,62.2476,62.3946,257454.0
2021-08-17 14:00:00,67.88,67.96,67.83,67.85,182467.0,62.3854,62.4589,62.3395,62.3578,182467.0
2021-08-17 14:30:00,67.85,67.9,67.79,67.85,189867.0,62.3578,62.4038,62.3027,62.3578,189867.0
2021-08-17 15:00:00,67.85,67.88,67.76,67.84,208330.0,62.3578,62.3854,62.2751,62.3487,208330.0
2021-08-17 15:30:00,67.85,67.88,67.69,67.82,743757.0,62.3578,62.3854,62.2108,62.3303,743757.0
2021-08-18 09:30:00,68.48,68.82,68.43,68.81,878953.0,62.9368,63.2493,62.8909,63.2401,878953.0
2021-08-18 10:00:00,68.81,68.86,68.48,68.52,287724.0,63.2401,63.2861,62.9368,62.9736,287724.0
2021-08-18 10:30:00,68.54,68.59,68.37,68.59,342338.0,62.992,63.0379,62.8358,63.0379,342338.0
2021-08-18 11:00:00,68.59,68.75,68.55,68.71,223397.0,63.0379,63.185,63.0012,63.1482,223397.0
2021-08-18 11:30:00,68.72,68.73,68.52,68.58,341529.0,63.1574,63.1666,62.9736,63.0288,341529.0
2021-08-18 12:00:00,68.58,68.71,68.56,68.6,371086.0,63.0288,63.1482,63.0104,63.0471,371086.0
2021-08-18 12:30:00,68.61,68.76,68.61,68.68,281289.0,63.0563,63.1942,63.0563,63.1207,281289.0
2021-08-18 13:00:00,68.68,68.84,68.66,68.83,259854.0,63.1207,63.2677,63.1023,63.2585,259854.0
2021-08-18 13:30:00,68.83,68.84,68.73,68.74,192138.0,63.2585,63.2677,63.1666,63.1758,192138.0
2021-08-18 14:00:00,68.73,69.01,68.65,68.87,216242.0,63.1666,63.4239,63.0931,63.2953,216242.0
2021-08-18 14:30:00,68.88,68.99,68.79,68.83,214090.0,63.3045,63.4056,63.2218,63.2585,214090.0
2021-08-18 15:00:00,68.83,68.84,68.67,68.7,312304.0,63.2585,63.2677,63.1115,63.139,312304.0
2021-08-18 15:30:00,68.69,68.69,68.3,68.31,1043950.0,63.1299,63.1299,62.7714,62.7806,1043950.0
2021-08-19 09:30:00,66.79,67.11,66.64,67.0,665573.0,61.3836,61.6777,61.2458,61.5766,665573.0
2021-08-19 10:00:00,67.01,67.26,66.89,66.97,414460.0,61.5858,61.8156,61.4756,61.5491,414460.0
2021-08-19 10:30:00,66.96,67.04,66.62,66.83,243415.0,61.5399,61.6134,61.2274,61.4204,243415.0
2021-08-19 11:00:00,66.83,66.93,66.66,66.82,400928.0,61.4204,61.5123,61.2642,61.4112,400928.0
2021-08-19 11:30:00,66.83,66.96,66.77,66.91,308471.0,61.4204,61.5399,61.3653,61.4939,308471.0
2021-08-19 12:00:00,66.91,66.99,66.77,66.81,271156.0,61.4939,61.5675,61.3653,61.402,271156.0
2021-08-19 12:30:00,66.82,66.92,66.78,66.9,188976.0,61.4112,61.5031,61.3745,61.4847,188976.0
2021-08-19 13:00:00,66.89,66.89,66.71,66.71,237643.0,61.4756,61.4756,61.3101,61.3101,237643.0
2021-08-19 13:30:00,66.71,66.74,66.57,66.58,267881.0,61.3101,61.3377,61.1815,61.1906,267881.0
2021-08-19 14:00:00,66.58,66.63,66.38,66.39,254134.0,61.1906,61.2366,61.0068,61.016,254134.0
2021-08-19 14:30:00,66.39,66.63,66.33,66.6,408425.0,61.016,61.2366,60.9609,61.209,408425.0
2021-08-19 15:00:00,66.61,66.78,66.61,66.69,299076.0,61.2182,61.3745,61.2182,61.2917,299076.0
2021-08-19 15:30:00,66.69,66.7,66.47,66.56,543636.0,61.2917,61.3009,61.0895,61.1723,543636.0
2021-08-20 09:30:00,66.01,66.84,65.94,66.81,1009634.0,60.6668,61.4296,60.6025,61.402,1009634.0
2021-08-20 10:00:00,66.82,66.93,66.55,66.59,473808.0,61.4112,61.5123,61.1631,61.1998,473808.0
2021-08-20 10:30:00,66.6,66.77,66.36,66.45,327283.0,61.209,61.3653,60.9885,61.0712,327283.0
2021-08-20 11:00:00,66.44,66.45,66.18,66.25,333115.0,61.062,61.0712,60.823,60.8874,333115.0
2021-08-20 11:30:00,66.26,66.34,66.1,66.18,163688.0,60.8965,60.9701,60.7495,60.823,163688.0
2021-08-20 12:00:00,66.19,66.31,66.18,66.29,136575.0,60.8322,60.9425,60.823,60.9241,136575.0
2021-08-20 12:30:00,66.29,66.33,66.21,66.31,105865.0,60.9241,60.9609,60.8506,60.9425,105865.0
2021-08-20 13:00:00,66.31,66.33,66.12,66.21,159913.0,60.9425,60.9609,60.7679,60.8506,159913.0
2021-08-20 13:30:00,66.22,66.25,66.04,66.11,136908.0,60.8598,60.8874,60.6944,60.7587,136908.0
2021-08-20 14:00:00,66.11,66.16,66.02,66.03,134950.0,60.7587,60.8046,60.676,60.6852,134950.0
2021-08-20 14:30:00,66.03,66.05,65.93,65.98,258624.0,60.6852,60.7035,60.5933,60.6392,258624.0
2021-08-20 15:00:00,65.99,66.04,65.97,66.0,255909.0,60.6484,60.6944,60.63,60.6576,255909.0
2021-08-20 15:30:00,66.0,66.22,65.94,66.17,511604.0,60.6576,60.8598,60.6025,60.8138,511604.0
2021-08-23 09:30:00,66.8,66.98,66.55,66.66,750169.0,61.3928,61.5583,61.1631,61.2642,750169.0
2021-08-23 10:00:00,66.66,66.79,66.52,66.55,354575.0,61.2642,61.3836,61.1355,61.1631,354575.0
2021-08-23 10:30:00,66.55,66.87,66.52,66.8,410683.0,61.1631,61.4572,61.1355,61.3928,410683.0
2021-08-23 11:00:00,66.8,66.8,66.6,66.7,208816.0,61.3928,61.3928,61.209,61.3009,208816.0
2021-08-23 11:30:00,66.71,66.98,66.69,66.92,267874.0,61.3101,61.5583,61.2917,61.5031,267874.0
2021-08-23 12:00:00,66.93,67.03,66.8,67.03,194738.0,61.5123,61.6042,61.3928,61.6042,194738.0
2021-08-23 12:30:00,67.03,67.2,67.02,67.18,758668.0,61.6042,61.7605,61.595,61.7421,758668.0
2021-08-23 13:00:00,67.18,67.3,67.16,67.28,594635.0,61.7421,61.8524,61.7237,61.834,594635.0
2021-08-23 13:30:00,67.28,67.39,67.26,67.37,172576.0,61.834,61.9351,61.8156,61.9167,172576.0
2021-08-23 14:00:00,67.37,67.51,67.35,67.46,163712.0,61.9167,62.0454,61.8983,61.9994,163712.0
2021-08-23 14:30:00,67.45,67.49,67.38,67.38,112478.0,61.9902,62.027,61.9259,61.9259,112478.0
2021-08-23 15:00:00,67.39,67.43,67.36,67.37,192289.0,61.9351,61.9718,61.9075,61.9167,192289.0
2021-08-23 15:30:00,67.37,67.66,67.37,67.57,1023341.0,61.9167,62.1832,61.9167,62.1005,1023341.0
2021-08-24 09:30:00,69.57,70.2,69.5,70.05,1174472.0,63.9386,64.5176,63.8743,64.3798,1174472.0
2021-08-24 10:00:00,70.06,70.29,69.89,70.21,621956.0,64.389,64.6003,64.2327,64.5268,621956.0
2021-08-24 10:30:00,70.2,70.41,70.19,70.41,485179.0,64.5176,64.7106,64.5084,64.7106,485179.0
2021-08-24 11:00:00,70.41,70.54,70.24,70.32,401974.0,64.7106,64.8301,64.5544,64.6279,401974.0
2021-08-24 11:30:00,70.31,70.42,70.2,70.4,342034.0,64.6187,64.7198,64.5176,64.7014,342034.0
2021-08-24 12:00:00,70.39,70.4,70.22,70.3,465813.0,64.6922,64.7014,64.536,64.6095,465813.0
2021-08-24 12:30:00,70.3,70.39,70.25,70.38,328163.0,64.6095,64.6922,64.5636,64.6831,328163.0
2021-08-24 13:00:00,70.38,70.4,70.1,70.21,302924.0,64.6831,64.7014,64.4257,64.5268,302924.0
2021-08-24 13:30:00,70.21,70.41,70.18,70.4,182998.0,64.5268,64.7106,64.4992,64.7014,182998.0
2021-08-24 14:00:00,70.4,70.42,70.3,70.32,100140.0,64.7014,64.7198,64.6095,64.6279,100140.0
2021-08-24 14:30:00,70.33,70.36,70.29,70.35,139926.0,64.6371,64.6647,64.6003,64.6555,139926.0
2021-08-24 15:00:00,70.35,70.56,70.31,70.53,208394.0,64.6555,64.8485,64.6187,64.8209,208394.0
2021-08-24 15:30:00,70.53,70.57,70.43,70.48,779823.0,64.8209,64.8577,64.729,64.775,779823.0
2021-08-25 09:30:00,70.1,70.1,69.62,69.8,518846.0,64.4257,64.4257,63.9846,64.15,518846.0
2021-08-25 10:00:00,69.81,69.89,69.58,69.84,471563.0,64.1592,64.2327,63.9478,64.1868,471563.0
2021-08-25 10:30:00,69.83,69.91,69.73,69.79,279211.0,64.1776,64.2511,64.0857,64.1408,279211.0
2021-08-25 11:00:00,69.8,69.86,69.67,69.84,176393.0,64.15,64.2051,64.0305,64.1868,176393.0
2021-08-25 11:30:00,69.83,69.92,69.82,69.86,98340.0,64.1776,64.2603,64.1684,64.2051,98340.0
2021-08-25 12:00:00,69.85,69.89,69.76,69.78,99375.0,64.196,64.2327,64.1132,64.1316,99375.0
2021-08-25 12:30:00,69.79,69.8,69.69,69.7,74685.0,64.1408,64.15,64.0489,64.0581,74685.0
2021-08-25 13:00:00,69.7,69.76,69.63,69.71,174654.0,64.0581,64.1132,63.9938,64.0673,174654.0
2021-08-25 13:30:00,69.71,69.77,69.67,69.71,263763.0,64.0673,64.1224,64.0305,64.0673,263763.0
2021-08-25 14:00:00,69.72,69.81,69.69,69.76,228668.0,64.0765,64.1592,64.0489,64.1132,228668.0
2021-08-25 14:30:00,69.76,69.85,69.73,69.83,216173.0,64.1132,64.196,64.0857,64.1776,216173.0
2021-08-25 15:00:00,69.83,69.98,69.8,69.97,140075.0,64.1776,64.3154,64.15,64.3062,140075.0
2021-08-25 15:30:00,69.98,70.05,69.9,69.97,286780.0,64.3154,64.3798,64.2419,64.3062,286780.0
2021-08-26 09:30:00,69.37,69.5,69.22,69.31,495927.0,63.7548,63.8743,63.6169,63.6997,495927.0
2021-08-26 10:00:00,69.31,69.43,69.11,69.25,238127.0,63.6997,63.81,63.5159,63.6445,238127.0
2021-08-26 10:30:00,69.25,69.32,69.05,69.12,239761.0,63.6445,63.7089,63.4607,63.525,239761.0
2021-08-26 11:00:00,69.11,69.32,68.96,69.31,323723.0,63.5159,63.7089,63.378,63.6997,323723.0
2021-08-26 11:30:00,69.32,69.34,69.19,69.33,205463.0,63.7089,63.7272,63.5894,63.718,205463.0
2021-08-26 12:00:00,69.33,69.43,69.27,69.32,98376.0,63.718,63.81,63.6629,63.7089,98376.0
2021-08-26 12:30:00,69.32,69.35,69.26,69.28,54310.0,63.7089,63.7364,63.6537,63.6721,54310.0
2021-08-26 13:00:00,69.29,69.29,69.08,69.13,70060.0,63.6813,63.6813,63.4883,63.5342,70060.0
2021-08-26 13:30:00,69.13,69.21,69.11,69.19,45252.0,63.5342,63.6078,63.5159,63.5894,45252.0
2021-08-26 14:00:00,69.2,69.22,69.04,69.1,69681.0,63.5986,63.6169,63.4515,63.5067,69681.0
2021-08-26 14:30:00,69.1,69.14,69.04,69.04,43392.0,63.5067,63.5434,63.4515,63.4515,43392.0
2021-08-26 15:00:00,69.05,69.05,68.85,68.93,121360.0,63.4607,63.4607,63.2769,63.3504,121360.0
2021-08-26 15:30:00,68.93,68.99,68.85,68.87,232733.0,63.3504,63.4056,63.2769,63.2953,232733.0
2021-08-27 09:30:00,69.13,69.13,68.75,68.79,393413.0,63.5342,63.5342,63.185,63.2218,393413.0
2021-08-27 10:00:00,68.73,69.23,68.65,69.09,451773.0,63.1666,63.6261,63.0931,63.4975,451773.0
2021-08-27 10:30:00,69.1,69.19,69.02,69.09,215231.0,63.5067,63.5894,63.4331,63.4975,215231.0
2021-08-27 11:00:00,69.1,69.11,68.95,68.96,91162.0,63.5067,63.5159,63.3688,63.378,91162.0
2021-08-27 11:30:00,68.96,69.03,68.9,68.99,118277.0,63.378,63.4423,63.3229,63.4056,118277.0
2021-08-27 12:00:00,68.98,69.01,68.92,68.93,87267.0,63.3964,63.4239,63.3412,63.3504,87267.0
2021-08-27 12:30:00,68.93,68.98,68.91,68.94,89074.0,63.3504,63.3964,63.332,63.3596,89074.0
2021-08-27 13:00:00,68.94,68.96,68.84,68.86,91643.0,63.3596,63.378,63.2677,63.2861,91643.0
2021-08-27 13:30:00,68.85,68.94,68.85,68.86,97515.0,63.2769,63.3596,63.2769,63.2861,97515.0
2021-08-27 14:00:00,68.86,68.88,68.78,68.82,120336.0,63.2861,63.3045,63.2126,63.2493,120336.0
2021-08-27 14:30:00,68.82,68.94,68.8,68.92,94292.0,63.2493,63.3596,63.2309,63.3412,94292.0
2021-08-27 15:00:00,68.93,68.98,68.93,68.93,61581.0,63.3504,63.3964,63.3504,63.3504,61581.0
2021-08-27 15:30:00,68.94,69.0,68.91,68.97,351071.0,63.3596,63.4148,63.332,63.3872,351071.0
2021-08-30 09:30:00,68.81,68.81,68.25,68.47,607783.0,63.2401,63.2401,62.7255,62.9277,607783.0
2021-08-30 10:00:00,68.46,68.65,68.39,68.6,348578.0,62.9185,63.0931,62.8541,63.0471,348578.0
2021-08-30 10:30:00,68.57,68.76,68.53,68.75,184686.0,63.0196,63.1942,62.9828,63.185,184686.0
2021-08-30 11:00:00,68.75,68.99,68.65,68.96,242847.0,63.185,63.4056,63.0931,63.378,242847.0
2021-08-30 11:30:00,68.97,69.02,68.92,68.94,251053.0,63.3872,63.4331,63.3412,63.3596,251053.0
2021-08-30 12:00:00,68.95,69.13,68.92,69.09,282393.0,63.3688,63.5342,63.3412,63.4975,282393.0
2021-08-30 12:30:00,69.1,69.2,69.08,69.2,111641.0,63.5067,63.5986,63.4883,63.5986,111641.0
2021-08-30 13:00:00,69.2,69.2,69.09,69.14,141687.0,63.5986,63.5986,63.4975,63.5434,141687.0
2021-08-30 13:30:00,69.14,69.26,69.14,69.26,153718.0,63.5434,63.6537,63.5434,63.6537,153718.0
2021-08-30 14:00:00,69.26,69.26,69.18,69.25,162275.0,63.6537,63.6537,63.5802,63.6445,162275.0
2021-08-30 14:30:00,69.24,69.32,69.22,69.32,642414.0,63.6353,63.7089,63.6169,63.7089,642414.0
2021-08-30 15:00:00,69.31,69.32,69.21,69.22,213720.0,63.6997,63.7089,63.6078,63.6169,213720.0
2021-08-30 15:30:00,69.21,69.29,69.2,69.21,330688.0,63.6078,63.6813,63.5986,63.6078,330688.0
2021-08-31 09:30:00,70.5,70.8,70.36,70.36,880843.0,64.7933,65.0691,64.6647,64.6647,880843.0
2021-08-31 10:00:00,70.35,70.52,70.28,70.43,940012.0,64.6555,64.8117,64.5911,64.729,940012.0
2021-08-31 10:30:00,70.43,70.56,70.37,70.48,332987.0,64.729,64.8485,64.6739,64.775,332987.0
2021-08-31 11:00:00,70.48,70.54,70.41,70.48,387814.0,64.775,64.8301,64.7106,64.775,387814.0
2021-08-31 11:30:00,70.48,70.63,70.43,70.62,233573.0,64.775,64.9128,64.729,64.9036,233573.0
2021-08-31 12:00:00,70.62,70.64,70.52,70.63,176615.0,64.9036,64.922,64.8117,64.9128,176615.0
2021-08-31 12:30:00,70.64,70.74,70.59,70.74,99926.0,64.922,65.0139,64.8761,65.0139,99926.0
2021-08-31 13:00:00,70.73,70.75,70.69,70.69,164332.0,65.0047,65.0231,64.968,64.968,164332.0
2021-08-31 13:30:00,70.68,70.75,70.67,70.74,71483.0,64.9588,65.0231,64.9496,65.0139,71483.0
2021-08-31 14:00:00,70.74,70.84,70.73,70.81,101067.0,65.0139,65.1058,65.0047,65.0782,101067.0
2021-08-31 14:30:00,70.82,70.88,70.82,70.86,106274.0,65.0874,65.1426,65.0874,65.1242,106274.0
2021-08-31 15:00:00,70.85,70.86,70.67,70.67,184425.0,65.115,65.1242,64.9496,64.9496,184425.0
2021-08-31 15:30:00,70.67,70.91,70.61,70.8,664310.0,64.9496,65.1702,64.8944,65.0691,664310.0
2021-09-01 09:30:00,71.51,72.12,71.38,72.04,660627.0,65.7216,66.2822,65.6021,66.2087,660627.0
2021-09-01 10:00:00,72.06,72.54,72.05,72.41,756360.0,66.2271,66.6682,66.2179,66.5487,756360.0
2021-09-01 10:30:00,72.42,72.56,72.38,72.43,546414.0,66.5579,66.6866,66.5212,66.5671,546414.0
2021-09-01 11:00:00,72.43,72.55,72.39,72.5,513358.0,66.5671,66.6774,66.5304,66.6314,513358.0
2021-09-01 11:30:00,72.5,72.73,72.5,72.72,413179.0,66.6314,66.8428,66.6314,66.8336,413179.0
2021-09-01 12:00:00,72.71,72.89,72.63,72.89,296398.0,66.8244,66.9899,66.7509,66.9899,296398.0
2021-09-01 12:30:00,72.89,72.89,72.66,72.75,255194.0,66.9899,66.9899,66.7785,66.8612,255194.0
2021-09-01 13:00:00,72.75,72.8,72.7,72.75,293102.0,66.8612,66.9072,66.8153,66.8612,293102.0
2021-09-01 13:30:00,72.75,72.76,72.65,72.67,205305.0,66.8612,66.8704,66.7693,66.7877,205305.0
2021-09-01 14:00:00,72.67,72.75,72.63,72.72,246740.0,66.7877,66.8612,66.7509,66.8336,246740.0
2021-09-01 14:30:00,72.71,72.72,72.53,72.68,361567.0,66.8244,66.8336,66.659,66.7969,361567.0
2021-09-01 15:00:00,72.67,72.72,72.58,72.66,311613.0,66.7877,66.8336,66.705,66.7785,311613.0
2021-09-01 15:30:00,72.66,72.69,72.52,72.62,648605.0,66.7785,66.8061,66.6498,66.7417,648605.0
2021-09-02 09:30:00,72.66,72.66,72.21,72.31,474933.0,66.7785,66.7785,66.3649,66.4568,474933.0
2021-09-02 10:00:00,72.31,72.44,72.26,72.43,198697.0,66.4568,66.5763,66.4109,66.5671,198697.0
2021-09-02 10:30:00,72.44,72.68,72.43,72.59,148495.0,66.5763,66.7969,66.5671,66.7142,148495.0
2021-09-02 11:00:00,72.58,72.62,72.49,72.55,176604.0,66.705,66.7417,66.6223,66.6774,176604.0
2021-09-02 11:30:00,72.55,72.59,72.45,72.46,178656.0,66.6774,66.7142,66.5855,66.5947,178656.0
2021-09-02 12:00:00,72.45,72.47,72.35,72.35,204139.0,66.5855,66.6039,66.4936,66.4936,204139.0
2021-09-02 12:30:00,72.35,72.36,72.2,72.23,87508.0,66.4936,66.5028,66.3557,66.3833,87508.0
2021-09-02 13:00:00,72.23,72.26,72.07,72.09,129403.0,66.3833,66.4109,66.2363,66.2546,129403.0
2021-09-02 13:30:00,72.08,72.15,72.07,72.08,86465.0,66.2454,66.3098,66.2363,66.2454,86465.0
2021-09-02 14:00:00,72.07,72.14,72.03,72.1,193555.0,66.2363,66.3006,66.1995,66.2638,193555.0
2021-09-02 14:30:00,72.09,72.13,72.08,72.09,93533.0,66.2546,66.2914,66.2454,66.2546,93533.0
2021-09-02 15:00:00,72.09,72.13,72.06,72.06,90920.0,66.2546,66.2914,66.2271,66.2271,90920.0
2021-09-02 15:30:00,72.06,72.07,71.95,72.03,228676.0,66.2271,66.2363,66.126,66.1995,228676.0
2021-09-03 09:30:00,71.74,72.15,71.64,72.14,341012.0,65.933,66.3098,65.8411,66.3006,341012.0
2021-09-03 10:00:00,72.14,72.21,71.96,72.06,323765.0,66.3006,66.3649,66.1352,66.2271,323765.0
2021-09-03 10:30:00,72.06,72.15,71.96,72.11,97194.0,66.2271,66.3098,66.1352,66.273,97194.0
2021-09-03 11:00:00,72.1,72.12,71.88,71.97,204261.0,66.2638,66.2822,66.0616,66.1443,204261.0
2021-09-03 11:30:00,71.96,71.96,71.84,71.89,69747.0,66.1352,66.1352,66.0249,66.0708,69747.0
2021-09-03 12:00:00,71.89,71.99,71.85,71.98,65351.0,66.0708,66.1627,66.0341,66.1535,65351.0
2021-09-03 12:30:00,71.99,72.02,71.95,72.0,68628.0,66.1627,66.1903,66.126,66.1719,68628.0
2021-09-03 13:00:00,72.0,72.06,71.98,72.01,103394.0,66.1719,66.2271,66.1535,66.1811,103394.0
2021-09-03 13:30:00,72.01,72.03,71.95,71.96,44158.0,66.1811,66.1995,66.126,66.1352,44158.0
2021-09-03 14:00:00,71.95,72.0,71.92,71.97,90789.0,66.126,66.1719,66.0984,66.1443,90789.0
2021-09-03 14:30:00,71.96,72.04,71.92,72.03,89769.0,66.1352,66.2087,66.0984,66.1995,89769.0
2021-09-03 15:00:00,72.03,72.09,72.01,72.05,163382.0,66.1995,66.2546,66.1811,66.2179,163382.0
2021-09-03 15:30:00,72.05,72.07,71.98,72.01,327124.0,66.2179,66.2363,66.1535,66.1811,327124.0
2021-09-07 09:30:00,73.5,74.06,73.37,73.98,1129081.0,67.5505,68.0652,67.431,67.9916,1129081.0
2021-09-07 10:00:00,73.99,74.07,73.73,73.79,986331.0,68.0008,68.0744,67.7619,67.817,986331.0
2021-09-07 10:30:00,73.79,73.92,73.73,73.92,249332.0,67.817,67.9365,67.7619,67.9365,249332.0
2021-09-07 11:00:00,73.92,73.92,73.73,73.83,355638.0,67.9365,67.9365,67.7619,67.8538,355638.0
2021-09-07 11:30:00,73.83,74.08,73.83,74.06,200913.0,67.8538,68.0836,67.8538,68.0652,200913.0
2021-09-07 12:00:00,74.06,74.08,73.91,73.94,192875.0,68.0652,68.0836,67.9273,67.9549,192875.0
2021-09-07 12:30:00,73.94,74.1,73.93,73.98,182731.0,67.9549,68.1019,67.9457,67.9916,182731.0
2021-09-07 13:00:00,73.98,74.09,73.93,74.06,110943.0,67.9916,68.0927,67.9457,68.0652,110943.0
2021-09-07 13:30:00,74.07,74.14,74.05,74.09,86845.0,68.0744,68.1387,68.056,68.0927,86845.0
2021-09-07 14:00:00,74.09,74.14,74.08,74.14,130142.0,68.0927,68.1387,68.0836,68.1387,130142.0
2021-09-07 14:30:00,74.14,74.18,74.08,74.12,166187.0,68.1387,68.1755,68.0836,68.1203,166187.0
2021-09-07 15:00:00,74.12,74.12,73.92,73.92,239718.0,68.1203,68.1203,67.9365,67.9365,239718.0
2021-09-07 15:30:00,73.92,73.96,73.83,73.9,474344.0,67.9365,67.9733,67.8538,67.9181,474344.0
2021-09-08 09:30:00,73.84,73.84,72.81,72.81,822933.0,67.863,67.863,66.9164,66.9164,822933.0
2021-09-08 10:00:00,72.82,72.92,72.75,72.81,755696.0,66.9255,67.0175,66.8612,66.9164,755696.0
2021-09-08 10:30:00,72.8,72.86,72.5,72.63,701349.0,66.9072,66.9623,66.6314,66.7509,701349.0
2021-09-08 11:00:00,72.62,72.79,72.56,72.67,658125.0,66.7417,66.898,66.6866,66.7877,658125.0
2021-09-08 11:30:00,72.67,72.72,72.59,72.62,265515.0,66.7877,66.8336,66.7142,66.7417,265515.0
2021-09-08 12:00:00,72.62,72.72,72.53,72.7,205373.0,66.7417,66.8336,66.659,66.8153,205373.0
2021-09-08 12:30:00,72.7,72.79,72.64,72.66,202031.0,66.8153,66.898,66.7601,66.7785,202031.0
2021-09-08 13:00:00,72.66,72.81,72.65,72.78,506256.0,66.7785,66.9164,66.7693,66.8888,506256.0
2021-09-08 13:30:00,72.78,72.79,72.67,72.7,542726.0,66.8888,66.898,66.7877,66.8153,542726.0
2021-09-08 14:00:00,72.7,72.83,72.69,72.81,467056.0,66.8153,66.9347,66.8061,66.9164,467056.0
2021-09-08 14:30:00,72.82,72.89,72.8,72.84,372692.0,66.9255,66.9899,66.9072,66.9439,372692.0
2021-09-08 15:00:00,72.84,72.89,72.8,72.81,435686.0,66.9439,66.9899,66.9072,66.9164,435686.0
2021-09-08 15:30:00,72.81,72.83,72.74,72.8,607239.0,66.9164,66.9347,66.852,66.9072,607239.0
2021-09-09 09:30:00,71.59,72.06,71.39,72.06,798805.0,65.7951,66.2271,65.6113,66.2271,798805.0
2021-09-09 10:00:00,72.05,72.28,71.95,72.22,546611.0,66.2179,66.4293,66.126,66.3741,546611.0
2021-09-09 10:30:00,72.22,72.39,72.21,72.34,383795.0,66.3741,66.5304,66.3649,66.4844,383795.0
2021-09-09 11:00:00,72.34,72.4,72.24,72.28,361604.0,66.4844,66.5395,66.3925,66.4293,361604.0
2021-09-09 11:30:00,72.28,72.32,72.13,72.18,288789.0,66.4293,66.466,66.2914,66.3374,288789.0
2021-09-09 12:00:00,72.17,72.25,72.14,72.23,237150.0,66.3282,66.4017,66.3006,66.3833,237150.0
2021-09-09 12:30:00,72.23,72.31,72.21,72.23,209257.0,66.3833,66.4568,66.3649,66.3833,209257.0
2021-09-09 13:00:00,72.24,72.28,71.99,72.07,220665.0,66.3925,66.4293,66.1627,66.2363,220665.0
2021-09-09 13:30:00,72.06,72.06,71.92,72.06,148293.0,66.2271,66.2271,66.0984,66.2271,148293.0
2021-09-09 14:00:00,72.05,72.15,71.99,72.14,98786.0,66.2179,66.3098,66.1627,66.3006,98786.0
2021-09-09 14:30:00,72.15,72.18,72.03,72.15,185521.0,66.3098,66.3374,66.1995,66.3098,185521.0
2021-09-09 15:00:00,72.15,72.19,72.1,72.16,125420.0,66.3098,66.3465,66.2638,66.319,125420.0
2021-09-09 15:30:00,72.16,72.24,72.12,72.17,385991.0,66.319,66.3925,66.2822,66.3282,385991.0
2021-09-10 09:30:00,72.88,73.04,72.69,72.81,863072.0,66.9807,67.1277,66.8061,66.9164,863072.0
2021-09-10 10:00:00,72.81,72.83,72.54,72.56,457099.0,66.9164,66.9347,66.6682,66.6866,457099.0
2021-09-10 10:30:00,72.56,72.56,72.1,72.29,606322.0,66.6866,66.6866,66.2638,66.4384,606322.0
2021-09-10 11:00:00,72.29,72.34,72.14,72.26,554662.0,66.4384,66.4844,66.3006,66.4109,554662.0
2021-09-10 11:30:00,72.26,72.41,72.24,72.39,138822.0,66.4109,66.5487,66.3925,66.5304,138822.0
2021-09-10 12:00:00,72.39,72.46,72.34,72.39,161236.0,66.5304,66.5947,66.4844,66.5304,161236.0
2021-09-10 12:30:00,72.4,72.42,72.29,72.3,103283.0,66.5395,66.5579,66.4384,66.4476,103283.0
2021-09-10 13:00:00,72.3,72.31,72.2,72.21,83533.0,66.4476,66.4568,66.3557,66.3649,83533.0
2021-09-10 13:30:00,72.21,72.27,72.18,72.26,56813.0,66.3649,66.4201,66.3374,66.4109,56813.0
2021-09-10 14:00:00,72.26,72.27,72.14,72.14,107648.0,66.4109,66.4201,66.3006,66.3006,107648.0
2021-09-10 14:30:00,72.15,72.16,72.08,72.14,99559.0,66.3098,66.319,66.2454,66.3006,99559.0
2021-09-10 15:00:00,72.15,72.15,71.92,71.92,164220.0,66.3098,66.3098,66.0984,66.0984,164220.0
2021-09-10 15:30:00,71.92,71.95,71.84,71.91,368261.0,66.0984,66.126,66.0249,66.0892,368261.0
2021-09-13 09:30:00,71.57,71.61,71.03,71.14,731610.0,65.7767,65.8135,65.2804,65.3815,731610.0
2021-09-13 10:00:00,71.14,71.35,70.94,71.31,568235.0,65.3815,65.5745,65.1977,65.5378,568235.0
2021-09-13 10:30:00,71.3,71.58,71.19,71.57,402525.0,65.5286,65.7859,65.4275,65.7767,402525.0
2021-09-13 11:00:00,71.57,71.69,71.42,71.56,385278.0,65.7767,65.887,65.6389,65.7675,385278.0
2021-09-13 11:30:00,71.56,71.68,71.53,71.59,117280.0,65.7675,65.8778,65.74,65.7951,117280.0
2021-09-13 12:00:00,71.59,71.83,71.58,71.8,243999.0,65.7951,66.0157,65.7859,65.9881,243999.0
2021-09-13 12:30:00,71.81,71.86,71.75,71.83,264621.0,65.9973,66.0433,65.9422,66.0157,264621.0
2021-09-13 13:00:00,71.83,71.85,71.67,71.69,282768.0,66.0157,66.0341,65.8686,65.887,282768.0
2021-09-13 13:30:00,71.7,71.71,71.6,71.62,168737.0,65.8962,65.9054,65.8043,65.8227,168737.0
2021-09-13 14:00:00,71.62,71.69,71.5,71.51,91553.0,65.8227,65.887,65.7124,65.7216,91553.0
2021-09-13 14:30:00,71.51,71.6,71.47,71.6,126723.0,65.7216,65.8043,65.6848,65.8043,126723.0
2021-09-13 15:00:00,71.6,71.6,71.44,71.58,158802.0,65.8043,65.8043,65.6573,65.7859,158802.0
2021-09-13 15:30:00,71.58,71.65,71.51,71.6,888369.0,65.7859,65.8503,65.7216,65.8043,888369.0
2021-09-14 09:30:00,70.59,70.72,70.34,70.37,653115.0,64.8761,64.9955,64.6463,64.6739,653115.0
2021-09-14 10:00:00,70.36,70.49,70.24,70.34,428825.0,64.6647,64.7841,64.5544,64.6463,428825.0
2021-09-14 10:30:00,70.34,70.36,70.18,70.21,240015.0,64.6463,64.6647,64.4992,64.5268,240015.0
2021-09-14 11:00:00,70.21,70.36,70.15,70.33,136249.0,64.5268,64.6647,64.4717,64.6371,136249.0
2021-09-14 11:30:00,70.33,70.36,70.27,70.35,210022.0,64.6371,64.6647,64.582,64.6555,210022.0
2021-09-14 12:00:00,70.35,70.42,70.32,70.36,90952.0,64.6555,64.7198,64.6279,64.6647,90952.0
2021-09-14 12:30:00,70.36,70.38,70.27,70.34,111753.0,64.6647,64.6831,64.582,64.6463,111753.0
2021-09-14 13:00:00,70.34,70.37,70.18,70.29,125043.0,64.6463,64.6739,64.4992,64.6003,125043.0
2021-09-14 13:30:00,70.29,70.33,70.19,70.32,143747.0,64.6003,64.6371,64.5084,64.6279,143747.0
2021-09-14 14:00:00,70.32,70.34,70.16,70.16,174756.0,64.6279,64.6463,64.4809,64.4809,174756.0
2021-09-14 14:30:00,70.16,70.18,70.04,70.09,194484.0,64.4809,64.4992,64.3706,64.4165,194484.0
2021-09-14 15:00:00,70.09,70.13,70.05,70.05,151440.0,64.4165,64.4533,64.3798,64.3798,151440.0
2021-09-14 15:30:00,70.05,70.17,70.0,70.13,454399.0,64.3798,64.4901,64.3338,64.4533,454399.0
2021-09-15 09:30:00,69.25,69.25,68.79,69.0,864296.0,63.6445,63.6445,63.2218,63.4148,864296.0
2021-09-15 10:00:00,69.01,69.13,68.79,68.92,384837.0,63.4239,63.5342,63.2218,63.3412,384837.0
2021-09-15 10:30:00,68.92,69.1,68.89,68.95,344986.0,63.3412,63.5067,63.3137,63.3688,344986.0
2021-09-15 11:00:00,68.94,68.95,68.72,68.74,183826.0,63.3596,63.3688,63.1574,63.1758,183826.0
2021-09-15 11:30:00,68.75,68.77,68.64,68.67,158889.0,63.185,63.2034,63.0839,63.1115,158889.0
2021-09-15 12:00:00,68.67,68.68,68.55,68.62,159795.0,63.1115,63.1207,63.0012,63.0655,159795.0
2021-09-15 12:30:00,68.62,68.81,68.62,68.8,104650.0,63.0655,63.2401,63.0655,63.2309,104650.0
2021-09-15 13:00:00,68.8,68.9,68.77,68.88,124260.0,63.2309,63.3229,63.2034,63.3045,124260.0
2021-09-15 13:30:00,68.88,68.94,68.8,68.81,476977.0,63.3045,63.3596,63.2309,63.2401,476977.0
2021-09-15 14:00:00,68.81,69.09,68.81,69.03,171812.0,63.2401,63.4975,63.2401,63.4423,171812.0
2021-09-15 14:30:00,69.03,69.18,69.03,69.16,172200.0,63.4423,63.5802,63.4423,63.5618,172200.0
2021-09-15 15:00:00,69.16,69.3,69.16,69.3,252240.0,63.5618,63.6905,63.5618,63.6905,252240.0
2021-09-15 15:30:00,69.29,69.42,69.21,69.35,662521.0,63.6813,63.8008,63.6078,63.7364,662521.0
2021-09-16 09:30:00,68.02,68.07,67.65,67.76,720793.0,62.5141,62.56,62.174,62.2751,720793.0
2021-09-16 10:00:00,67.75,68.05,67.75,68.04,459118.0,62.2659,62.5417,62.2659,62.5325,459118.0
2021-09-16 10:30:00,68.03,68.3,68.02,68.15,259777.0,62.5233,62.7714,62.5141,62.6336,259777.0
2021-09-16 11:00:00,68.15,68.2,68.04,68.15,184717.0,62.6336,62.6795,62.5325,62.6336,184717.0
2021-09-16 11:30:00,68.15,68.25,68.07,68.25,89296.0,62.6336,62.7255,62.56,62.7255,89296.0
2021-09-16 12:00:00,68.24,68.27,68.15,68.16,111122.0,62.7163,62.7438,62.6336,62.6428,111122.0
2021-09-16 12:30:00,68.16,68.19,68.08,68.11,182359.0,62.6428,62.6703,62.5692,62.5968,182359.0
2021-09-16 13:00:00,68.11,68.17,68.06,68.16,77258.0,62.5968,62.6519,62.5508,62.6428,77258.0
2021-09-16 13:30:00,68.15,68.27,68.1,68.23,113337.0,62.6336,62.7438,62.5876,62.7071,113337.0
2021-09-16 14:00:00,68.23,68.3,68.19,68.3,120193.0,62.7071,62.7714,62.6703,62.7714,120193.0
2021-09-16 14:30:00,68.3,68.34,68.27,68.3,167338.0,62.7714,62.8082,62.7438,62.7714,167338.0
2021-09-16 15:00:00,68.3,68.38,68.22,68.23,208141.0,62.7714,62.8449,62.6979,62.7071,208141.0
2021-09-16 15:30:00,68.24,68.26,68.18,68.2,368088.0,62.7163,62.7347,62.6611,62.6795,368088.0
2021-09-17 09:30:00,69.09,69.23,68.86,68.93,1125409.0,63.4975,63.6261,63.2861,63.3504,1125409.0
2021-09-17 10:00:00,68.92,69.0,68.8,68.98,591074.0,63.3412,63.4148,63.2309,63.3964,591074.0
2021-09-17 10:30:00,68.98,68.98,68.67,68.78,313703.0,63.3964,63.3964,63.1115,63.2126,313703.0
2021-09-17 11:00:00,68.78,68.85,68.6,68.78,287552.0,63.2126,63.2769,63.0471,63.2126,287552.0
2021-09-17 11:30:00,68.77,68.78,68.63,68.74,225742.0,63.2034,63.2126,63.0747,63.1758,225742.0
2021-09-17 12:00:00,68.74,68.92,68.71,68.86,342208.0,63.1758,63.3412,63.1482,63.2861,342208.0
2021-09-17 12:30:00,68.86,68.95,68.86,68.9,129672.0,63.2861,63.3688,63.2861,63.3229,129672.0
2021-09-17 13:00:00,68.9,68.92,68.72,68.8,108628.0,63.3229,63.3412,63.1574,63.2309,108628.0
2021-09-17 13:30:00,68.79,68.8,68.58,68.66,93772.0,63.2218,63.2309,63.0288,63.1023,93772.0
2021-09-17 14:00:00,68.66,68.77,68.64,68.67,110776.0,63.1023,63.2034,63.0839,63.1115,110776.0
2021-09-17 14:30:00,68.67,68.76,68.61,68.72,147299.0,63.1115,63.1942,63.0563,63.1574,147299.0
2021-09-17 15:00:00,68.72,68.84,68.72,68.79,136215.0,63.1574,63.2677,63.1574,63.2218,136215.0
2021-09-17 15:30:00,68.79,68.94,68.77,68.91,352318.0,63.2218,63.3596,63.2034,63.332,352318.0
2021-09-20 09:30:00,66.76,67.09,66.66,66.84,1516423.0,61.3561,61.6594,61.2642,61.4296,1516423.0
2021-09-20 10:00:00,66.84,66.99,66.73,66.75,902660.0,61.4296,61.5675,61.3285,61.3469,902660.0
2021-09-20 10:30:00,66.74,66.78,66.57,66.64,436164.0,61.3377,61.3745,61.1815,61.2458,436164.0
2021-09-20 11:00:00,66.63,66.77,66.56,66.67,311911.0,61.2366,61.3653,61.1723,61.2734,311911.0
2021-09-20 11:30:00,66.67,66.67,66.45,66.5,179068.0,61.2734,61.2734,61.0712,61.1171,179068.0
2021-09-20 12:00:00,66.49,66.5,66.18,66.25,215390.0,61.1079,61.1171,60.823,60.8874,215390.0
2021-09-20 12:30:00,66.25,66.28,66.13,66.14,238885.0,60.8874,60.9149,60.7771,60.7863,238885.0
2021-09-20 13:00:00,66.14,66.17,65.95,66.17,200200.0,60.7863,60.8138,60.6116,60.8138,200200.0
2021-09-20 13:30:00,66.16,66.2,66.04,66.04,305733.0,60.8046,60.8414,60.6944,60.6944,305733.0
2021-09-20 14:00:00,66.04,66.08,65.77,65.79,232067.0,60.6944,60.7311,60.4462,60.4646,232067.0
2021-09-20 14:30:00,65.79,65.92,65.71,65.74,310024.0,60.4646,60.5841,60.3911,60.4186,310024.0
2021-09-20 15:00:00,65.74,65.84,65.55,65.8,451145.0,60.4186,60.5105,60.244,60.4738,451145.0
2021-09-20 15:30:00,65.8,66.2,65.79,66.11,731445.0,60.4738,60.8414,60.4646,60.7587,731445.0
2021-09-21 09:30:00,66.79,66.98,66.62,66.92,711187.0,61.3836,61.5583,61.2274,61.5031,711187.0
2021-09-21 10:00:00,66.92,66.96,66.63,66.74,289247.0,61.5031,61.5399,61.2366,61.3377,289247.0
2021-09-21 10:30:00,66.75,66.83,66.55,66.6,199552.0,61.3469,61.4204,61.1631,61.209,199552.0
2021-09-21 11:00:00,66.59,66.72,66.54,66.59,353411.0,61.1998,61.3193,61.1539,61.1998,353411.0
2021-09-21 11:30:00,66.59,66.79,66.59,66.78,185812.0,61.1998,61.3836,61.1998,61.3745,185812.0
2021-09-21 12:00:00,66.78,66.92,66.76,66.92,212122.0,61.3745,61.5031,61.3561,61.5031,212122.0
2021-09-21 12:30:00,66.92,66.94,66.78,66.89,115148.0,61.5031,61.5215,61.3745,61.4756,115148.0
2021-09-21 13:00:00,66.89,66.91,66.79,66.83,104828.0,61.4756,61.4939,61.3836,61.4204,104828.0
2021-09-21 13:30:00,66.82,66.94,66.81,66.86,98981.0,61.4112,61.5215,61.402,61.448,98981.0
2021-09-21 14:00:00,66.87,66.94,66.79,66.8,140803.0,61.4572,61.5215,61.3836,61.3928,140803.0
2021-09-21 14:30:00,66.8,67.01,66.79,66.91,282344.0,61.3928,61.5858,61.3836,61.4939,282344.0
2021-09-21 15:00:00,66.92,67.02,66.86,66.99,279754.0,61.5031,61.595,61.448,61.5675,279754.0
2021-09-21 15:30:00,66.99,67.02,66.84,66.84,325616.0,61.5675,61.595,61.4296,61.4296,325616.0
2021-09-22 09:30:00,67.69,68.64,67.64,68.5,820067.0,62.2108,63.0839,62.1648,62.9552,820067.0
2021-09-22 10:00:00,68.51,68.8,68.3,68.31,754120.0,62.9644,63.2309,62.7714,62.7806,754120.0
2021-09-22 10:30:00,68.31,68.37,68.1,68.16,579650.0,62.7806,62.8358,62.5876,62.6428,579650.0
2021-09-22 11:00:00,68.16,68.47,68.1,68.47,569218.0,62.6428,62.9277,62.5876,62.9277,569218.0
2021-09-22 11:30:00,68.49,68.72,68.37,68.51,586479.0,62.946,63.1574,62.8358,62.9644,586479.0
2021-09-22 12:00:00,68.51,68.53,68.26,68.3,146548.0,62.9644,62.9828,62.7347,62.7714,146548.0
2021-09-22 12:30:00,68.3,68.39,68.23,68.24,77496.0,62.7714,62.8541,62.7071,62.7163,77496.0
2021-09-22 13:00:00,68.24,68.24,68.1,68.21,60697.0,62.7163,62.7163,62.5876,62.6887,60697.0
2021-09-22 13:30:00,68.2,68.23,68.09,68.14,56889.0,62.6795,62.7071,62.5784,62.6244,56889.0
2021-09-22 14:00:00,68.12,68.49,67.98,68.49,181128.0,62.606,62.946,62.4773,62.946,181128.0
2021-09-22 14:30:00,68.49,68.51,67.94,68.05,756952.0,62.946,62.9644,62.4406,62.5417,756952.0
2021-09-22 15:00:00,68.05,68.3,67.97,68.18,175864.0,62.5417,62.7714,62.4681,62.6611,175864.0
2021-09-22 15:30:00,68.21,68.3,68.07,68.14,609710.0,62.6887,62.7714,62.56,62.6244,609710.0
2021-09-23 09:30:00,67.85,67.85,67.48,67.81,1050217.0,62.3578,62.3578,62.0178,62.3211,1050217.0
2021-09-23 10:00:00,67.81,67.94,67.63,67.68,443028.0,62.3211,62.4406,62.1557,62.2016,443028.0
2021-09-23 10:30:00,67.69,67.79,67.57,67.72,632940.0,62.2108,62.3027,62.1005,62.2384,632940.0
2021-09-23 11:00:00,67.72,67.74,67.61,67.69,503289.0,62.2384,62.2567,62.1373,62.2108,503289.0
2021-09-23 11:30:00,67.7,67.7,67.57,67.64,450870.0,62.22,62.22,62.1005,62.1648,450870.0
2021-09-23 12:00:00,67.64,67.74,67.57,67.74,280213.0,62.1648,62.2567,62.1005,62.2567,280213.0
2021-09-23 12:30:00,67.75,67.83,67.74,67.77,155521.0,62.2659,62.3395,62.2567,62.2843,155521.0
2021-09-23 13:00:00,67.77,67.9,67.76,67.9,171208.0,62.2843,62.4038,62.2751,62.4038,171208.0
2021-09-23 13:30:00,67.91,68.0,67.87,67.99,105705.0,62.413,62.4957,62.3762,62.4865,105705.0
2021-09-23 14:00:00,67.98,67.99,67.82,67.88,129389.0,62.4773,62.4865,62.3303,62.3854,129389.0
2021-09-23 14:30:00,67.89,67.97,67.84,67.95,148828.0,62.3946,62.4681,62.3487,62.4498,148828.0
2021-09-23 15:00:00,67.95,67.96,67.87,67.93,202094.0,62.4498,62.4589,62.3762,62.4314,202094.0
2021-09-23 15:30:00,67.94,68.06,67.93,68.03,358785.0,62.4406,62.5508,62.4314,62.5233,358785.0
2021-09-24 09:30:00,66.99,67.0,66.53,66.64,455392.0,61.5675,61.5766,61.1447,61.2458,455392.0
2021-09-24 10:00:00,66.67,66.75,66.43,66.57,308958.0,61.2734,61.3469,61.0528,61.1815,308958.0
2021-09-24 10:30:00,66.57,66.68,66.5,66.68,229481.0,61.1815,61.2826,61.1171,61.2826,229481.0
2021-09-24 11:00:00,66.67,66.73,66.63,66.7,93981.0,61.2734,61.3285,61.2366,61.3009,93981.0
2021-09-24 11:30:00,66.71,66.81,66.69,66.78,161529.0,61.3101,61.402,61.2917,61.3745,161529.0
2021-09-24 12:00:00,66.78,66.85,66.75,66.84,125215.0,61.3745,61.4388,61.3469,61.4296,125215.0
2021-09-24 12:30:00,66.85,66.85,66.75,66.78,100947.0,61.4388,61.4388,61.3469,61.3745,100947.0
2021-09-24 13:00:00,66.78,66.82,66.72,66.74,80770.0,61.3745,61.4112,61.3193,61.3377,80770.0
2021-09-24 13:30:00,66.74,66.75,66.68,66.69,374685.0,61.3377,61.3469,61.2826,61.2917,374685.0
2021-09-24 14:00:00,66.69,66.73,66.65,66.7,129823.0,61.2917,61.3285,61.255,61.3009,129823.0
2021-09-24 14:30:00,66.7,66.76,66.66,66.74,135900.0,61.3009,61.3561,61.2642,61.3377,135900.0
2021-09-24 15:00:00,66.74,66.75,66.63,66.65,98549.0,61.3377,61.3469,61.2366,61.255,98549.0
2021-09-24 15:30:00,66.65,66.68,66.58,66.6,363747.0,61.255,61.2826,61.1906,61.209,363747.0
2021-09-27 09:30:00,66.71,66.82,66.36,66.75,829725.0,61.3101,61.4112,60.9885,61.3469,829725.0
2021-09-27 10:00:00,66.73,67.14,66.7,67.06,365292.0,61.3285,61.7053,61.3009,61.6318,365292.0
2021-09-27 10:30:00,67.06,67.26,67.04,67.14,307115.0,61.6318,61.8156,61.6134,61.7053,307115.0
2021-09-27 11:00:00,67.14,67.33,67.09,67.23,295822.0,61.7053,61.8799,61.6594,61.788,295822.0
2021-09-27 11:30:00,67.24,67.32,67.09,67.23,192903.0,61.7972,61.8707,61.6594,61.788,192903.0
2021-09-27 12:00:00,67.22,67.32,67.18,67.28,202028.0,61.7788,61.8707,61.7421,61.834,202028.0
2021-09-27 12:30:00,67.29,67.39,67.25,67.36,566924.0,61.8432,61.9351,61.8064,61.9075,566924.0
2021-09-27 13:00:00,67.36,67.62,67.35,67.61,237326.0,61.9075,62.1465,61.8983,62.1373,237326.0
2021-09-27 13:30:00,67.61,67.65,67.52,67.59,254413.0,62.1373,62.174,62.0546,62.1189,254413.0
2021-09-27 14:00:00,67.6,67.64,67.53,67.58,78190.0,62.1281,62.1648,62.0637,62.1097,78190.0
2021-09-27 14:30:00,67.59,67.62,67.5,67.52,114866.0,62.1189,62.1465,62.0362,62.0546,114866.0
2021-09-27 15:00:00,67.52,67.69,67.52,67.65,121812.0,62.0546,62.2108,62.0546,62.174,121812.0
2021-09-27 15:30:00,67.65,67.69,67.56,67.57,367116.0,62.174,62.2108,62.0913,62.1005,367116.0
2021-09-28 09:30:00,67.83,68.06,67.39,67.53,858650.0,62.3395,62.5508,61.9351,62.0637,858650.0
2021-09-28 10:00:00,67.54,67.56,67.19,67.38,412721.0,62.0729,62.0913,61.7513,61.9259,412721.0
2021-09-28 10:30:00,67.36,67.41,67.25,67.29,469802.0,61.9075,61.9535,61.8064,61.8432,469802.0
2021-09-28 11:00:00,67.3,67.35,67.08,67.12,338080.0,61.8524,61.8983,61.6502,61.6869,338080.0
2021-09-28 11:30:00,67.12,67.14,66.99,67.12,315474.0,61.6869,61.7053,61.5675,61.6869,315474.0
2021-09-28 12:00:00,67.11,67.37,67.1,67.36,281654.0,61.6777,61.9167,61.6686,61.9075,281654.0
2021-09-28 12:30:00,67.36,67.36,67.06,67.09,169349.0,61.9075,61.9075,61.6318,61.6594,169349.0
2021-09-28 13:00:00,67.09,67.28,67.03,67.21,328705.0,61.6594,61.834,61.6042,61.7696,328705.0
2021-09-28 13:30:00,67.2,67.22,67.12,67.14,125250.0,61.7605,61.7788,61.6869,61.7053,125250.0
2021-09-28 14:00:00,67.14,67.35,67.1,67.35,157386.0,61.7053,61.8983,61.6686,61.8983,157386.0
2021-09-28 14:30:00,67.35,67.52,67.25,67.51,220380.0,61.8983,62.0546,61.8064,62.0454,220380.0
2021-09-28 15:00:00,67.5,67.53,67.34,67.36,242270.0,62.0362,62.0637,61.8891,61.9075,242270.0
2021-09-28 15:30:00,67.36,67.41,67.27,67.35,527343.0,61.9075,61.9535,61.8248,61.8983,527343.0
2021-09-29 09:30:00,67.24,67.55,67.1,67.47,918425.0,61.7972,62.0821,61.6686,62.0086,918425.0
2021-09-29 10:00:00,67.46,67.52,67.32,67.32,395019.0,61.9994,62.0546,61.8707,61.8707,395019.0
2021-09-29 10:30:00,67.32,67.36,67.21,67.33,229712.0,61.8707,61.9075,61.7696,61.8799,229712.0
2021-09-29 11:00:00,67.34,67.36,66.96,66.98,368842.0,61.8891,61.9075,61.5399,61.5583,368842.0
2021-09-29 11:30:00,66.99,66.99,66.79,66.92,250043.0,61.5675,61.5675,61.3836,61.5031,250043.0
2021-09-29 12:00:00,66.9,66.96,66.71,66.72,193462.0,61.4847,61.5399,61.3101,61.3193,193462.0
2021-09-29 12:30:00,66.72,66.8,66.68,66.77,120867.0,61.3193,61.3928,61.2826,61.3653,120867.0
2021-09-29 13:00:00,66.76,66.83,66.7,66.73,65885.0,61.3561,61.4204,61.3009,61.3285,65885.0
2021-09-29 13:30:00,66.72,66.74,66.64,66.74,70815.0,61.3193,61.3377,61.2458,61.3377,70815.0
2021-09-29 14:00:00,66.74,66.89,66.68,66.85,88372.0,61.3377,61.4756,61.2826,61.4388,88372.0
2021-09-29 14:30:00,66.85,66.94,66.84,66.89,136481.0,61.4388,61.5215,61.4296,61.4756,136481.0
2021-09-29 15:00:00,66.9,66.91,66.81,66.83,125873.0,61.4847,61.4939,61.402,61.4204,125873.0
2021-09-29 15:30:00,66.83,66.84,66.57,66.57,508522.0,61.4204,61.4296,61.1815,61.1815,508522.0
2021-09-30 09:30:00,67.29,68.01,67.27,67.74,738959.0,61.8432,62.5049,61.8248,62.2567,738959.0
2021-09-30 10:00:00,67.73,67.76,67.44,67.52,504609.0,62.2476,62.2751,61.981,62.0546,504609.0
2021-09-30 10:30:00,67.52,67.61,67.41,67.47,236834.0,62.0546,62.1373,61.9535,62.0086,236834.0
2021-09-30 11:00:00,67.46,67.89,67.44,67.85,169393.0,61.9994,62.3946,61.981,62.3578,169393.0
2021-09-30 11:30:00,67.85,67.88,67.41,67.56,276095.0,62.3578,62.3854,61.9535,62.0913,276095.0
2021-09-30 12:00:00,67.56,67.6,67.35,67.47,188759.0,62.0913,62.1281,61.8983,62.0086,188759.0
2021-09-30 12:30:00,67.46,67.56,67.39,67.48,194279.0,61.9994,62.0913,61.9351,62.0178,194279.0
2021-09-30 13:00:00,67.48,67.72,67.46,67.51,254118.0,62.0178,62.2384,61.9994,62.0454,254118.0
2021-09-30 13:30:00,67.51,67.63,67.48,67.61,190055.0,62.0454,62.1557,62.0178,62.1373,190055.0
2021-09-30 14:00:00,67.61,67.76,67.61,67.71,93165.0,62.1373,62.2751,62.1373,62.2292,93165.0
2021-09-30 14:30:00,67.7,67.81,67.66,67.76,162383.0,62.22,62.3211,62.1832,62.2751,162383.0
2021-09-30 15:00:00,67.76,67.81,67.6,67.6,450379.0,62.2751,62.3211,62.1281,62.1281,450379.0
2021-09-30 15:30:00,67.6,67.78,67.5,67.54,1215663.0,62.1281,62.2935,62.0362,62.0729,1215663.0
2021-10-01 09:30:00,67.37,67.62,66.84,66.88,626454.0,61.9167,62.1465,61.4296,61.4664,626454.0
2021-10-01 10:00:00,66.85,66.98,66.51,66.56,428517.0,61.4388,61.5583,61.1263,61.1723,428517.0
2021-10-01 10:30:00,66.55,66.58,66.29,66.48,395517.0,61.1631,61.1906,60.9241,61.0987,395517.0
2021-10-01 11:00:00,66.48,66.72,66.36,66.7,208939.0,61.0987,61.3193,60.9885,61.3009,208939.0
2021-10-01 11:30:00,66.7,66.78,66.6,66.62,155708.0,61.3009,61.3745,61.209,61.2274,155708.0
2021-10-01 12:00:00,66.63,66.69,66.52,66.67,221192.0,61.2366,61.2917,61.1355,61.2734,221192.0
2021-10-01 12:30:00,66.66,66.78,66.61,66.71,396026.0,61.2642,61.3745,61.2182,61.3101,396026.0
2021-10-01 13:00:00,66.71,66.87,66.67,66.78,153492.0,61.3101,61.4572,61.2734,61.3745,153492.0
2021-10-01 13:30:00,66.78,66.82,66.72,66.75,68151.0,61.3745,61.4112,61.3193,61.3469,68151.0
2021-10-01 14:00:00,66.76,66.83,66.68,66.73,96951.0,61.3561,61.4204,61.2826,61.3285,96951.0
2021-10-01 14:30:00,66.74,66.82,66.72,66.8,34085.0,61.3377,61.4112,61.3193,61.3928,34085.0
2021-10-01 15:00:00,66.81,66.9,66.75,66.78,55892.0,61.402,61.4847,61.3469,61.3745,55892.0
2021-10-01 15:30:00,66.78,66.92,66.77,66.84,216371.0,61.3745,61.5031,61.3653,61.4296,216371.0
2021-10-04 09:30:00,65.98,66.06,65.48,65.62,755206.0,60.6392,60.7127,60.1797,60.3084,755206.0
2021-10-04 10:00:00,65.6,65.61,65.26,65.28,408099.0,60.29,60.2992,59.9775,59.9959,408099.0
2021-10-04 10:30:00,65.28,65.28,65.04,65.14,537574.0,59.9959,59.9959,59.7753,59.8672,537574.0
2021-10-04 11:00:00,65.13,65.17,64.97,65.11,573832.0,59.858,59.8948,59.711,59.8396,573832.0
2021-10-04 11:30:00,65.11,65.14,64.95,65.14,312129.0,59.8396,59.8672,59.6926,59.8672,312129.0
2021-10-04 12:00:00,65.13,65.43,65.06,65.37,854704.0,59.858,60.1337,59.7937,60.0786,854704.0
2021-10-04 12:30:00,65.36,65.49,65.29,65.43,291837.0,60.0694,60.1889,60.0051,60.1337,291837.0
2021-10-04 13:00:00,65.44,65.52,65.34,65.49,196657.0,60.1429,60.2164,60.051,60.1889,196657.0
2021-10-04 13:30:00,65.5,65.62,65.5,65.53,156803.0,60.1981,60.3084,60.1981,60.2256,156803.0
2021-10-04 14:00:00,65.53,65.69,65.53,65.57,274392.0,60.2256,60.3727,60.2256,60.2624,274392.0
2021-10-04 14:30:00,65.57,65.69,65.53,65.61,218970.0,60.2624,60.3727,60.2256,60.2992,218970.0
2021-10-04 15:00:00,65.61,65.69,65.33,65.33,318125.0,60.2992,60.3727,60.0418,60.0418,318125.0
2021-10-04 15:30:00,65.33,65.47,65.31,65.45,581116.0,60.0418,60.1705,60.0234,60.1521,581116.0
2021-10-05 09:30:00,65.61,66.02,65.51,65.97,412564.0,60.2992,60.676,60.2073,60.63,412564.0
2021-10-05 10:00:00,66.04,66.16,65.98,66.02,195994.0,60.6944,60.8046,60.6392,60.676,195994.0
2021-10-05 10:30:00,66.03,66.21,65.99,66.21,181774.0,60.6852,60.8506,60.6484,60.8506,181774.0
2021-10-05 11:00:00,66.22,66.35,66.2,66.22,149944.0,60.8598,60.9793,60.8414,60.8598,149944.0
2021-10-05 11:30:00,66.22,66.31,66.15,66.25,95752.0,60.8598,60.9425,60.7955,60.8874,95752.0
2021-10-05 12:00:00,66.26,66.33,66.18,66.27,88417.0,60.8965,60.9609,60.823,60.9057,88417.0
2021-10-05 12:30:00,66.29,66.31,66.21,66.23,73816.0,60.9241,60.9425,60.8506,60.869,73816.0
2021-10-05 13:00:00,66.24,66.33,66.2,66.28,71693.0,60.8782,60.9609,60.8414,60.9149,71693.0
2021-10-05 13:30:00,66.28,66.43,66.24,66.42,93409.0,60.9149,61.0528,60.8782,61.0436,93409.0
2021-10-05 14:00:00,66.42,66.48,66.38,66.44,103422.0,61.0436,61.0987,61.0068,61.062,103422.0
2021-10-05 14:30:00,66.44,66.44,66.34,66.38,147596.0,61.062,61.062,60.9701,61.0068,147596.0
2021-10-05 15:00:00,66.38,66.42,66.24,66.27,288216.0,61.0068,61.0436,60.8782,60.9057,288216.0
2021-10-05 15:30:00,66.27,66.33,66.16,66.21,401892.0,60.9057,60.9609,60.8046,60.8506,401892.0
2021-10-06 09:30:00,65.11,65.72,65.02,65.35,589332.0,59.8396,60.4003,59.7569,60.0602,589332.0
2021-10-06 10:00:00,65.35,65.81,65.16,65.78,384173.0,60.0602,60.483,59.8856,60.4554,384173.0
2021-10-06 10:30:00,65.78,65.9,65.66,65.76,270905.0,60.4554,60.5657,60.3451,60.437,270905.0
2021-10-06 11:00:00,65.73,65.84,65.6,65.63,198491.0,60.4094,60.5105,60.29,60.3175,198491.0
2021-10-06 11:30:00,65.63,65.91,65.59,65.9,221763.0,60.3175,60.5749,60.2808,60.5657,221763.0
2021-10-06 12:00:00,65.91,65.91,65.52,65.56,230821.0,60.5749,60.5749,60.2164,60.2532,230821.0
2021-10-06 12:30:00,65.57,65.67,65.49,65.61,183845.0,60.2624,60.3543,60.1889,60.2992,183845.0
2021-10-06 13:00:00,65.62,65.72,65.5,65.71,223539.0,60.3084,60.4003,60.1981,60.3911,223539.0
2021-10-06 13:30:00,65.72,65.88,65.71,65.81,80694.0,60.4003,60.5473,60.3911,60.483,80694.0
2021-10-06 14:00:00,65.82,65.98,65.75,65.96,114286.0,60.4922,60.6392,60.4278,60.6208,114286.0
2021-10-06 14:30:00,65.97,66.07,65.93,65.93,68225.0,60.63,60.7219,60.5933,60.5933,68225.0
2021-10-06 15:00:00,65.93,66.02,65.84,65.92,149126.0,60.5933,60.676,60.5105,60.5841,149126.0
2021-10-06 15:30:00,65.92,65.98,65.88,65.91,309589.0,60.5841,60.6392,60.5473,60.5749,309589.0
2021-10-07 09:30:00,67.61,68.11,67.49,68.04,620025.0,62.1373,62.5968,62.027,62.5325,620025.0
2021-10-07 10:00:00,68.05,68.54,68.02,68.5,706431.0,62.5417,62.992,62.5141,62.9552,706431.0
2021-10-07 10:30:00,68.49,68.67,68.43,68.62,645997.0,62.946,63.1115,62.8909,63.0655,645997.0
2021-10-07 11:00:00,68.6,68.78,68.58,68.76,1194368.0,63.0471,63.2126,63.0288,63.1942,1194368.0
2021-10-07 11:30:00,68.76,68.97,68.73,68.93,431659.0,63.1942,63.3872,63.1666,63.3504,431659.0
2021-10-07 12:00:00,68.93,68.99,68.87,68.93,266008.0,63.3504,63.4056,63.2953,63.3504,266008.0
2021-10-07 12:30:00,68.93,68.98,68.66,68.74,161364.0,63.3504,63.3964,63.1023,63.1758,161364.0
2021-10-07 13:00:00,68.74,68.76,68.67,68.75,103034.0,63.1758,63.1942,63.1115,63.185,103034.0
2021-10-07 13:30:00,68.75,68.79,68.67,68.68,108774.0,63.185,63.2218,63.1115,63.1207,108774.0
2021-10-07 14:00:00,68.66,68.73,68.59,68.66,133163.0,63.1023,63.1666,63.0379,63.1023,133163.0
2021-10-07 14:30:00,68.66,68.69,68.5,68.56,128649.0,63.1023,63.1299,62.9552,63.0104,128649.0
2021-10-07 15:00:00,68.55,68.68,68.52,68.63,535910.0,63.0012,63.1207,62.9736,63.0747,535910.0
2021-10-07 15:30:00,68.63,68.75,68.6,68.65,599631.0,63.0747,63.185,63.0471,63.0931,599631.0
2021-10-08 09:30:00,68.99,69.07,68.62,68.86,789423.0,63.4056,63.4791,63.0655,63.2861,789423.0
2021-10-08 10:00:00,68.85,69.24,68.84,69.24,389007.0,63.2769,63.6353,63.2677,63.6353,389007.0
2021-10-08 10:30:00,69.24,69.3,68.97,69.1,345662.0,63.6353,63.6905,63.3872,63.5067,345662.0
2021-10-08 11:00:00,69.11,69.18,68.97,69.09,138659.0,63.5159,63.5802,63.3872,63.4975,138659.0
2021-10-08 11:30:00,69.09,69.12,68.99,69.01,116581.0,63.4975,63.525,63.4056,63.4239,116581.0
2021-10-08 12:00:00,69.01,69.08,68.95,68.96,153499.0,63.4239,63.4883,63.3688,63.378,153499.0
2021-10-08 12:30:00,68.96,69.22,68.96,69.21,126109.0,63.378,63.6169,63.378,63.6078,126109.0
2021-10-08 13:00:00,69.21,69.27,69.13,69.17,183240.0,63.6078,63.6629,63.5342,63.571,183240.0
2021-10-08 13:30:00,69.17,69.24,69.16,69.2,173774.0,63.571,63.6353,63.5618,63.5986,173774.0
2021-10-08 14:00:00,69.21,69.31,69.19,69.3,108766.0,63.6078,63.6997,63.5894,63.6905,108766.0
2021-10-08 14:30:00,69.3,69.31,69.22,69.24,92721.0,63.6905,63.6997,63.6169,63.6353,92721.0
2021-10-08 15:00:00,69.25,69.36,69.23,69.35,157709.0,63.6445,63.7456,63.6261,63.7364,157709.0
2021-10-08 15:30:00,69.35,69.36,69.17,69.19,328415.0,63.7364,63.7456,63.571,63.5894,328415.0
2021-10-11 09:30:00,70.1,70.13,69.7,69.88,526765.0,64.4257,64.4533,64.0581,64.2235,526765.0
2021-10-11 10:00:00,69.88,69.96,69.64,69.82,492701.0,64.2235,64.297,64.003,64.1684,492701.0
2021-10-11 10:30:00,69.83,69.84,69.44,69.54,259201.0,64.1776,64.1868,63.8191,63.911,259201.0
2021-10-11 11:00:00,69.54,69.73,69.54,69.69,302309.0,63.911,64.0857,63.911,64.0489,302309.0
2021-10-11 11:30:00,69.68,69.8,69.65,69.79,274442.0,64.0397,64.15,64.0121,64.1408,274442.0
2021-10-11 12:00:00,69.79,69.81,69.61,69.66,160990.0,64.1408,64.1592,63.9754,64.0213,160990.0
2021-10-11 12:30:00,69.66,69.66,69.54,69.6,159805.0,64.0213,64.0213,63.911,63.9662,159805.0
2021-10-11 13:00:00,69.6,69.6,69.14,69.17,495029.0,63.9662,63.9662,63.5434,63.571,495029.0
2021-10-11 13:30:00,69.18,69.35,69.16,69.3,190143.0,63.5802,63.7364,63.5618,63.6905,190143.0
2021-10-11 14:00:00,69.3,69.38,69.24,69.33,131942.0,63.6905,63.764,63.6353,63.718,131942.0
2021-10-11 14:30:00,69.34,69.37,69.25,69.34,153572.0,63.7272,63.7548,63.6445,63.7272,153572.0
2021-10-11 15:00:00,69.33,69.37,69.2,69.2,155623.0,63.718,63.7548,63.5986,63.5986,155623.0
2021-10-11 15:30:00,69.2,69.25,68.99,68.99,553945.0,63.5986,63.6445,63.4056,63.4056,553945.0
2021-10-12 09:30:00,69.17,69.46,68.86,69.23,849901.0,63.571,63.8375,63.2861,63.6261,849901.0
2021-10-12 10:00:00,69.24,69.42,68.98,69.09,633317.0,63.6353,63.8008,63.3964,63.4975,633317.0
2021-10-12 10:30:00,69.09,69.11,68.85,68.86,542415.0,63.4975,63.5159,63.2769,63.2861,542415.0
2021-10-12 11:00:00,68.86,69.0,68.8,68.86,264383.0,63.2861,63.4148,63.2309,63.2861,264383.0
2021-10-12 11:30:00,68.86,68.91,68.78,68.9,120378.0,63.2861,63.332,63.2126,63.3229,120378.0
2021-10-12 12:00:00,68.91,69.08,68.89,68.92,172025.0,63.332,63.4883,63.3137,63.3412,172025.0
2021-10-12 12:30:00,68.92,68.94,68.76,68.83,79613.0,63.3412,63.3596,63.1942,63.2585,79613.0
2021-10-12 13:00:00,68.83,68.85,68.72,68.82,90951.0,63.2585,63.2769,63.1574,63.2493,90951.0
2021-10-12 13:30:00,68.81,68.88,68.78,68.82,77049.0,63.2401,63.3045,63.2126,63.2493,77049.0
2021-10-12 14:00:00,68.81,68.9,68.8,68.85,151016.0,63.2401,63.3229,63.2309,63.2769,151016.0
2021-10-12 14:30:00,68.86,68.87,68.77,68.77,217026.0,63.2861,63.2953,63.2034,63.2034,217026.0
2021-10-12 15:00:00,68.77,68.8,68.62,68.65,522404.0,63.2034,63.2309,63.0655,63.0931,522404.0
2021-10-12 15:30:00,68.64,68.73,68.55,68.61,351488.0,63.0839,63.1666,63.0012,63.0563,351488.0
2021-10-13 09:30:00,69.48,69.84,69.4,69.7,493363.0,63.8559,64.1868,63.7824,64.0581,493363.0
2021-10-13 10:00:00,69.7,69.93,69.59,69.78,727196.0,64.0581,64.2695,63.957,64.1316,727196.0
2021-10-13 10:30:00,69.78,70.01,69.73,69.97,457197.0,64.1316,64.343,64.0857,64.3062,457197.0
2021-10-13 11:00:00,69.97,70.22,69.96,70.05,281038.0,64.3062,64.536,64.297,64.3798,281038.0
2021-10-13 11:30:00,70.04,70.21,69.94,70.1,611797.0,64.3706,64.5268,64.2787,64.4257,611797.0
2021-10-13 12:00:00,70.12,70.23,70.11,70.2,166038.0,64.4441,64.5452,64.4349,64.5176,166038.0
2021-10-13 12:30:00,70.2,70.22,70.05,70.12,157950.0,64.5176,64.536,64.3798,64.4441,157950.0
2021-10-13 13:00:00,70.12,70.17,70.08,70.14,151310.0,64.4441,64.4901,64.4073,64.4625,151310.0
2021-10-13 13:30:00,70.12,70.24,70.12,70.23,250687.0,64.4441,64.5544,64.4441,64.5452,250687.0
2021-10-13 14:00:00,70.23,70.33,70.14,70.19,253484.0,64.5452,64.6371,64.4625,64.5084,253484.0
2021-10-13 14:30:00,70.19,70.29,70.17,70.29,130213.0,64.5084,64.6003,64.4901,64.6003,130213.0
2021-10-13 15:00:00,70.29,70.35,70.2,70.22,182382.0,64.6003,64.6555,64.5176,64.536,182382.0
2021-10-13 15:30:00,70.23,70.27,70.17,70.22,286272.0,64.5452,64.582,64.4901,64.536,286272.0
2021-10-14 09:30:00,70.02,70.2,69.23,69.49,965103.0,64.3522,64.5176,63.6261,63.8651,965103.0
2021-10-14 10:00:00,69.5,69.58,69.36,69.47,547963.0,63.8743,63.9478,63.7456,63.8467,547963.0
2021-10-14 10:30:00,69.5,69.51,69.36,69.43,288658.0,63.8743,63.8835,63.7456,63.81,288658.0
2021-10-14 11:00:00,69.43,69.48,69.29,69.47,202249.0,63.81,63.8559,63.6813,63.8467,202249.0
2021-10-14 11:30:00,69.47,69.63,69.42,69.62,205498.0,63.8467,63.9938,63.8008,63.9846,205498.0
2021-10-14 12:00:00,69.62,69.65,69.56,69.57,422003.0,63.9846,64.0121,63.9294,63.9386,422003.0
2021-10-14 12:30:00,69.57,69.7,69.57,69.65,145800.0,63.9386,64.0581,63.9386,64.0121,145800.0
2021-10-14 13:00:00,69.65,69.65,69.57,69.61,116944.0,64.0121,64.0121,63.9386,63.9754,116944.0
2021-10-14 13:30:00,69.61,69.73,69.61,69.72,160904.0,63.9754,64.0857,63.9754,64.0765,160904.0
2021-10-14 14:00:00,69.72,69.73,69.67,69.7,59005.0,64.0765,64.0857,64.0305,64.0581,59005.0
2021-10-14 14:30:00,69.7,69.77,69.69,69.72,200447.0,64.0581,64.1224,64.0489,64.0765,200447.0
2021-10-14 15:00:00,69.72,69.77,69.62,69.73,105765.0,64.0765,64.1224,63.9846,64.0857,105765.0
2021-10-14 15:30:00,69.73,69.78,69.65,69.69,583023.0,64.0857,64.1316,64.0121,64.0489,583023.0
2021-10-15 09:30:00,70.01,70.35,69.82,70.34,750662.0,64.343,64.6555,64.1684,64.6463,750662.0
2021-10-15 10:00:00,70.34,70.41,70.26,70.27,453001.0,64.6463,64.7106,64.5728,64.582,453001.0
2021-10-15 10:30:00,70.28,70.76,70.28,70.71,523997.0,64.5911,65.0323,64.5911,64.9863,523997.0
2021-10-15 11:00:00,70.72,70.75,70.56,70.62,251112.0,64.9955,65.0231,64.8485,64.9036,251112.0
2021-10-15 11:30:00,70.62,70.69,70.47,70.47,307866.0,64.9036,64.968,64.7658,64.7658,307866.0
2021-10-15 12:00:00,70.47,70.53,70.34,70.35,162269.0,64.7658,64.8209,64.6463,64.6555,162269.0
2021-10-15 12:30:00,70.35,70.38,70.27,70.36,123102.0,64.6555,64.6831,64.582,64.6647,123102.0
2021-10-15 13:00:00,70.36,70.38,70.26,70.26,90399.0,64.6647,64.6831,64.5728,64.5728,90399.0
2021-10-15 13:30:00,70.26,70.33,70.25,70.32,490603.0,64.5728,64.6371,64.5636,64.6279,490603.0
2021-10-15 14:00:00,70.33,70.41,70.33,70.35,85585.0,64.6371,64.7106,64.6371,64.6555,85585.0
2021-10-15 14:30:00,70.36,70.44,70.3,70.43,413106.0,64.6647,64.7382,64.6095,64.729,413106.0
2021-10-15 15:00:00,70.43,70.46,70.36,70.4,169768.0,64.729,64.7566,64.6647,64.7014,169768.0
2021-10-15 15:30:00,70.4,70.51,70.36,70.48,424162.0,64.7014,64.8025,64.6647,64.775,424162.0
2021-10-18 09:30:00,70.36,70.81,70.3,70.68,604141.0,64.6647,65.0782,64.6095,64.9588,604141.0
2021-10-18 10:00:00,70.68,70.84,70.63,70.78,325175.0,64.9588,65.1058,64.9128,65.0507,325175.0
2021-10-18 10:30:00,70.79,70.84,70.66,70.78,212544.0,65.0599,65.1058,64.9404,65.0507,212544.0
2021-10-18 11:00:00,70.79,70.85,70.76,70.77,148179.0,65.0599,65.115,65.0323,65.0415,148179.0
2021-10-18 11:30:00,70.78,71.03,70.77,71.0,281148.0,65.0507,65.2804,65.0415,65.2529,281148.0
2021-10-18 12:00:00,71.0,71.08,70.97,71.04,125908.0,65.2529,65.3264,65.2253,65.2896,125908.0
2021-10-18 12:30:00,71.05,71.05,70.97,71.02,145599.0,65.2988,65.2988,65.2253,65.2712,145599.0
2021-10-18 13:00:00,71.02,71.02,70.92,70.94,81793.0,65.2712,65.2712,65.1793,65.1977,81793.0
2021-10-18 13:30:00,70.94,70.95,70.88,70.91,28810.0,65.1977,65.2069,65.1426,65.1702,28810.0
2021-10-18 14:00:00,70.91,70.94,70.88,70.93,160519.0,65.1702,65.1977,65.1426,65.1885,160519.0
2021-10-18 14:30:00,70.93,70.96,70.9,70.93,238158.0,65.1885,65.2161,65.161,65.1885,238158.0
2021-10-18 15:00:00,70.93,70.95,70.82,70.82,240377.0,65.1885,65.2069,65.0874,65.0874,240377.0
2021-10-18 15:30:00,70.82,70.86,70.72,70.74,349428.0,65.0874,65.1242,64.9955,65.0139,349428.0
2021-10-19 09:30:00,71.67,72.1,71.51,72.01,666417.0,65.8686,66.2638,65.7216,66.1811,666417.0
2021-10-19 10:00:00,72.01,72.08,71.83,72.03,649690.0,66.1811,66.2454,66.0157,66.1995,649690.0
2021-10-19 10:30:00,72.04,72.1,71.93,72.09,206722.0,66.2087,66.2638,66.1076,66.2546,206722.0
2021-10-19 11:00:00,72.1,72.18,72.06,72.15,184970.0,66.2638,66.3374,66.2271,66.3098,184970.0
2021-10-19 11:30:00,72.15,72.24,72.09,72.22,301654.0,66.3098,66.3925,66.2546,66.3741,301654.0
2021-10-19 12:00:00,72.22,72.27,72.16,72.18,122489.0,66.3741,66.4201,66.319,66.3374,122489.0
2021-10-19 12:30:00,72.18,72.28,72.14,72.28,55269.0,66.3374,66.4293,66.3006,66.4293,55269.0
2021-10-19 13:00:00,72.28,72.31,72.21,72.29,100127.0,66.4293,66.4568,66.3649,66.4384,100127.0
2021-10-19 13:30:00,72.29,72.45,72.25,72.45,76159.0,66.4384,66.5855,66.4017,66.5855,76159.0
2021-10-19 14:00:00,72.45,72.49,72.37,72.38,87866.0,66.5855,66.6223,66.512,66.5212,87866.0
2021-10-19 14:30:00,72.38,72.51,72.29,72.49,165492.0,66.5212,66.6406,66.4384,66.6223,165492.0
2021-10-19 15:00:00,72.49,72.61,72.48,72.61,197415.0,66.6223,66.7325,66.6131,66.7325,197415.0
2021-10-19 15:30:00,72.61,72.62,72.45,72.59,410641.0,66.7325,66.7417,66.5855,66.7142,410641.0
2021-10-20 09:30:00,73.05,73.13,72.44,72.52,566001.0,67.1369,67.2105,66.5763,66.6498,566001.0
2021-10-20 10:00:00,72.52,72.84,72.28,72.84,342560.0,66.6498,66.9439,66.4293,66.9439,342560.0
2021-10-20 10:30:00,72.85,72.88,72.65,72.72,229310.0,66.9531,66.9807,66.7693,66.8336,229310.0
2021-10-20 11:00:00,72.72,72.8,72.59,72.68,123251.0,66.8336,66.9072,66.7142,66.7969,123251.0
2021-10-20 11:30:00,72.69,72.8,72.62,72.73,203217.0,66.8061,66.9072,66.7417,66.8428,203217.0
2021-10-20 12:00:00,72.72,72.74,72.61,72.65,182390.0,66.8336,66.852,66.7325,66.7693,182390.0
2021-10-20 12:30:00,72.65,72.75,72.64,72.67,139396.0,66.7693,66.8612,66.7601,66.7877,139396.0
2021-10-20 13:00:00,72.68,72.69,72.35,72.46,129530.0,66.7969,66.8061,66.4936,66.5947,129530.0
2021-10-20 13:30:00,72.46,72.59,72.45,72.57,132988.0,66.5947,66.7142,66.5855,66.6958,132988.0
2021-10-20 14:00:00,72.57,72.62,72.53,72.59,94864.0,66.6958,66.7417,66.659,66.7142,94864.0
2021-10-20 14:30:00,72.6,72.69,72.59,72.66,77211.0,66.7234,66.8061,66.7142,66.7785,77211.0
2021-10-20 15:00:00,72.67,72.69,72.6,72.64,147336.0,66.7877,66.8061,66.7234,66.7601,147336.0
2021-10-20 15:30:00,72.64,72.71,72.53,72.66,254048.0,66.7601,66.8244,66.659,66.7785,254048.0
2021-10-21 09:30:00,72.24,72.48,72.19,72.37,657299.0,66.3925,66.6131,66.3465,66.512,657299.0
2021-10-21 10:00:00,72.37,72.71,72.36,72.69,359604.0,66.512,66.8244,66.5028,66.8061,359604.0
2021-10-21 10:30:00,72.7,72.72,72.59,72.59,330601.0,66.8153,66.8336,66.7142,66.7142,330601.0
2021-10-21 11:00:00,72.61,72.61,72.31,72.31,273085.0,66.7325,66.7325,66.4568,66.4568,273085.0
2021-10-21 11:30:00,72.31,72.34,72.19,72.32,492041.0,66.4568,66.4844,66.3465,66.466,492041.0
2021-10-21 12:00:00,72.32,72.48,72.31,72.47,257886.0,66.466,66.6131,66.4568,66.6039,257886.0
2021-10-21 12:30:00,72.47,72.56,72.43,72.55,259811.0,66.6039,66.6866,66.5671,66.6774,259811.0
2021-10-21 13:00:00,72.56,72.56,72.48,72.52,391177.0,66.6866,66.6866,66.6131,66.6498,391177.0
2021-10-21 13:30:00,72.51,72.52,72.32,72.37,277039.0,66.6406,66.6498,66.466,66.512,277039.0
2021-10-21 14:00:00,72.37,72.45,72.35,72.44,210890.0,66.512,66.5855,66.4936,66.5763,210890.0
2021-10-21 14:30:00,72.44,72.57,72.42,72.56,309579.0,66.5763,66.6958,66.5579,66.6866,309579.0
2021-10-21 15:00:00,72.57,72.61,72.5,72.55,266356.0,66.6958,66.7325,66.6314,66.6774,266356.0
2021-10-21 15:30:00,72.55,72.57,72.49,72.51,598168.0,66.6774,66.6958,66.6223,66.6406,598168.0
2021-10-22 09:30:00,72.92,73.32,72.92,73.26,427994.0,67.0175,67.3851,67.0175,67.3299,427994.0
2021-10-22 10:00:00,73.26,73.47,73.2,73.45,250249.0,67.3299,67.5229,67.2748,67.5045,250249.0
2021-10-22 10:30:00,73.45,73.45,73.11,73.14,326896.0,67.5045,67.5045,67.1921,67.2196,326896.0
2021-10-22 11:00:00,73.13,73.15,72.63,72.63,542326.0,67.2105,67.2288,66.7509,66.7509,542326.0
2021-10-22 11:30:00,72.63,72.72,72.36,72.46,233920.0,66.7509,66.8336,66.5028,66.5947,233920.0
2021-10-22 12:00:00,72.46,72.57,72.39,72.57,161992.0,66.5947,66.6958,66.5304,66.6958,161992.0
2021-10-22 12:30:00,72.56,72.73,72.5,72.6,469354.0,66.6866,66.8428,66.6314,66.7234,469354.0
2021-10-22 13:00:00,72.61,72.61,72.35,72.35,101306.0,66.7325,66.7325,66.4936,66.4936,101306.0
2021-10-22 13:30:00,72.34,72.41,72.25,72.25,174068.0,66.4844,66.5487,66.4017,66.4017,174068.0
2021-10-22 14:00:00,72.25,72.4,72.22,72.38,182687.0,66.4017,66.5395,66.3741,66.5212,182687.0
2021-10-22 14:30:00,72.39,72.51,72.32,72.32,213224.0,66.5304,66.6406,66.466,66.466,213224.0
2021-10-22 15:00:00,72.31,72.34,72.26,72.31,154176.0,66.4568,66.4844,66.4109,66.4568,154176.0
2021-10-22 15:30:00,72.32,72.53,72.32,72.47,593588.0,66.466,66.659,66.466,66.6039,593588.0
2021-10-25 09:30:00,72.65,72.71,72.09,72.38,451058.0,66.7693,66.8244,66.2546,66.5212,451058.0
2021-10-25 10:00:00,72.38,72.63,72.32,72.53,307525.0,66.5212,66.7509,66.466,66.659,307525.0
2021-10-25 10:30:00,72.52,72.67,72.42,72.63,444170.0,66.6498,66.7877,66.5579,66.7509,444170.0
2021-10-25 11:00:00,72.63,72.66,72.55,72.65,103653.0,66.7509,66.7785,66.6774,66.7693,103653.0
2021-10-25 11:30:00,72.64,72.64,72.51,72.55,63761.0,66.7601,66.7601,66.6406,66.6774,63761.0
2021-10-25 12:00:00,72.54,72.69,72.53,72.69,118313.0,66.6682,66.8061,66.659,66.8061,118313.0
2021-10-25 12:30:00,72.69,72.81,72.67,72.79,136435.0,66.8061,66.9164,66.7877,66.898,136435.0
2021-10-25 13:00:00,72.79,72.84,72.76,72.78,118072.0,66.898,66.9439,66.8704,66.8888,118072.0
2021-10-25 13:30:00,72.78,72.8,72.68,72.72,91947.0,66.8888,66.9072,66.7969,66.8336,91947.0
2021-10-25 14:00:00,72.72,72.8,72.66,72.78,63763.0,66.8336,66.9072,66.7785,66.8888,63763.0
2021-10-25 14:30:00,72.78,72.79,72.71,72.74,149545.0,66.8888,66.898,66.8244,66.852,149545.0
2021-10-25 15:00:00,72.74,72.83,72.73,72.81,281572.0,66.852,66.9347,66.8428,66.9164,281572.0
2021-10-25 15:30:00,72.81,72.81,72.69,72.77,251724.0,66.9164,66.9164,66.8061,66.8796,251724.0
2021-10-26 09:30:00,72.33,72.36,72.05,72.1,486169.0,66.4752,66.5028,66.2179,66.2638,486169.0
2021-10-26 10:00:00,72.09,72.35,72.09,72.25,304221.0,66.2546,66.4936,66.2546,66.4017,304221.0
2021-10-26 10:30:00,72.26,72.28,72.08,72.1,236104.0,66.4109,66.4293,66.2454,66.2638,236104.0
2021-10-26 11:00:00,72.1,72.1,71.67,71.69,427497.0,66.2638,66.2638,65.8686,65.887,427497.0
2021-10-26 11:30:00,71.69,71.71,71.29,71.32,327531.0,65.887,65.9054,65.5194,65.547,327531.0
2021-10-26 12:00:00,71.3,71.39,71.19,71.28,342552.0,65.5286,65.6113,65.4275,65.5102,342552.0
2021-10-26 12:30:00,71.28,71.35,70.99,71.1,214785.0,65.5102,65.5745,65.2437,65.3448,214785.0
2021-10-26 13:00:00,71.1,71.14,71.02,71.09,160953.0,65.3448,65.3815,65.2712,65.3356,160953.0
2021-10-26 13:30:00,71.08,71.31,71.07,71.15,134887.0,65.3264,65.5378,65.3172,65.3907,134887.0
2021-10-26 14:00:00,71.13,71.27,71.11,71.25,178169.0,65.3723,65.501,65.354,65.4826,178169.0
2021-10-26 14:30:00,71.26,71.32,71.2,71.22,102672.0,65.4918,65.547,65.4367,65.4551,102672.0
2021-10-26 15:00:00,71.22,71.29,71.14,71.15,356558.0,65.4551,65.5194,65.3815,65.3907,356558.0
2021-10-26 15:30:00,71.15,71.27,71.1,71.11,319891.0,65.3907,65.501,65.3448,65.354,319891.0
2021-10-27 09:30:00,70.4,71.16,70.31,70.95,978851.0,64.7014,65.3999,64.6187,65.2069,978851.0
2021-10-27 10:00:00,70.96,70.98,70.73,70.85,520319.0,65.2161,65.2345,65.0047,65.115,520319.0
2021-10-27 10:30:00,70.85,70.85,70.53,70.58,540549.0,65.115,65.115,64.8209,64.8669,540549.0
2021-10-27 11:00:00,70.59,70.78,70.35,70.42,346826.0,64.8761,65.0507,64.6555,64.7198,346826.0
2021-10-27 11:30:00,70.42,70.46,70.25,70.39,446822.0,64.7198,64.7566,64.5636,64.6922,446822.0
2021-10-27 12:00:00,70.4,70.44,70.34,70.41,273684.0,64.7014,64.7382,64.6463,64.7106,273684.0
2021-10-27 12:30:00,70.41,70.47,70.39,70.41,188399.0,64.7106,64.7658,64.6922,64.7106,188399.0
2021-10-27 13:00:00,70.42,70.6,70.41,70.57,144793.0,64.7198,64.8852,64.7106,64.8577,144793.0
2021-10-27 13:30:00,70.57,70.65,70.56,70.62,82648.0,64.8577,64.9312,64.8485,64.9036,82648.0
2021-10-27 14:00:00,70.62,70.72,70.59,70.69,88265.0,64.9036,64.9955,64.8761,64.968,88265.0
2021-10-27 14:30:00,70.7,70.78,70.63,70.64,205895.0,64.9771,65.0507,64.9128,64.922,205895.0
2021-10-27 15:00:00,70.62,70.65,70.38,70.39,466813.0,64.9036,64.9312,64.6831,64.6922,466813.0
2021-10-27 15:30:00,70.38,70.44,70.27,70.31,1695020.0,64.6831,64.7382,64.582,64.6187,1695020.0
2021-10-28 09:30:00,70.02,70.07,69.6,69.93,627194.0,64.3522,64.3981,63.9662,64.2695,627194.0
2021-10-28 10:00:00,69.92,70.21,69.88,70.05,403088.0,64.2603,64.5268,64.2235,64.3798,403088.0
2021-10-28 10:30:00,70.04,70.16,69.95,70.05,297943.0,64.3706,64.4809,64.2879,64.3798,297943.0
2021-10-28 11:00:00,70.05,70.21,70.01,70.15,143099.0,64.3798,64.5268,64.343,64.4717,143099.0
2021-10-28 11:30:00,70.15,70.29,70.09,70.18,178396.0,64.4717,64.6003,64.4165,64.4992,178396.0
2021-10-28 12:00:00,70.19,70.22,70.13,70.17,183961.0,64.5084,64.536,64.4533,64.4901,183961.0
2021-10-28 12:30:00,70.17,70.27,70.14,70.17,158599.0,64.4901,64.582,64.4625,64.4901,158599.0
2021-10-28 13:00:00,70.17,70.23,70.15,70.16,111561.0,64.4901,64.5452,64.4717,64.4809,111561.0
2021-10-28 13:30:00,70.16,70.25,70.15,70.17,797638.0,64.4809,64.5636,64.4717,64.4901,797638.0
2021-10-28 14:00:00,70.18,70.26,70.17,70.22,62905.0,64.4992,64.5728,64.4901,64.536,62905.0
2021-10-28 14:30:00,70.22,70.28,70.12,70.27,74773.0,64.536,64.5911,64.4441,64.582,74773.0
2021-10-28 15:00:00,70.28,70.34,70.19,70.32,214872.0,64.5911,64.6463,64.5084,64.6279,214872.0
2021-10-28 15:30:00,70.33,70.43,70.28,70.41,424649.0,64.6371,64.729,64.5911,64.7106,424649.0
2021-10-29 09:30:00,69.78,69.89,69.43,69.54,760153.0,64.1316,64.2327,63.81,63.911,760153.0
2021-10-29 10:00:00,69.53,69.54,69.14,69.3,991108.0,63.9019,63.911,63.5434,63.6905,991108.0
2021-10-29 10:30:00,69.31,69.41,69.18,69.25,378355.0,63.6997,63.7916,63.5802,63.6445,378355.0
2021-10-29 11:00:00,69.25,69.4,69.25,69.31,183784.0,63.6445,63.7824,63.6445,63.6997,183784.0
2021-10-29 11:30:00,69.31,69.35,69.21,69.21,479179.0,63.6997,63.7364,63.6078,63.6078,479179.0
2021-10-29 12:00:00,69.21,69.28,69.17,69.22,323134.0,63.6078,63.6721,63.571,63.6169,323134.0
2021-10-29 12:30:00,69.21,69.29,69.18,69.24,165755.0,63.6078,63.6813,63.5802,63.6353,165755.0
2021-10-29 13:00:00,69.24,69.3,69.21,69.28,141987.0,63.6353,63.6905,63.6078,63.6721,141987.0
2021-10-29 13:30:00,69.27,69.27,68.96,69.04,261855.0,63.6629,63.6629,63.378,63.4515,261855.0
2021-10-29 14:00:00,69.03,69.03,68.88,68.89,162600.0,63.4423,63.4423,63.3045,63.3137,162600.0
2021-10-29 14:30:00,68.89,69.16,68.85,69.03,130330.0,63.3137,63.5618,63.2769,63.4423,130330.0
2021-10-29 15:00:00,69.02,69.14,68.99,69.0,175796.0,63.4331,63.5434,63.4056,63.4148,175796.0
2021-10-29 15:30:00,69.01,69.25,68.99,69.25,557951.0,63.4239,63.6445,63.4056,63.6445,557951.0
2021-11-01 09:30:00,68.88,70.06,68.86,69.82,1089737.0,63.3045,64.389,63.2861,64.1684,1089737.0
2021-11-01 10:00:00,69.84,70.1,69.71,70.02,642416.0,64.1868,64.4257,64.0673,64.3522,642416.0
2021-11-01 10:30:00,70.02,70.1,69.86,70.0,557116.0,64.3522,64.4257,64.2051,64.3338,557116.0
2021-11-01 11:00:00,70.0,70.17,69.99,70.08,160409.0,64.3338,64.4901,64.3246,64.4073,160409.0
2021-11-01 11:30:00,70.09,70.22,70.09,70.19,224526.0,64.4165,64.536,64.4165,64.5084,224526.0
2021-11-01 12:00:00,70.19,70.26,70.07,70.12,160935.0,64.5084,64.5728,64.3981,64.4441,160935.0
2021-11-01 12:30:00,70.12,70.21,70.09,70.17,111938.0,64.4441,64.5268,64.4165,64.4901,111938.0
2021-11-01 13:00:00,70.18,70.26,70.11,70.15,174655.0,64.4992,64.5728,64.4349,64.4717,174655.0
2021-11-01 13:30:00,70.14,70.19,70.05,70.12,157803.0,64.4625,64.5084,64.3798,64.4441,157803.0
2021-11-01 14:00:00,70.12,70.18,70.04,70.11,202083.0,64.4441,64.4992,64.3706,64.4349,202083.0
2021-11-01 14:30:00,70.11,70.15,70.05,70.05,201861.0,64.4349,64.4717,64.3798,64.3798,201861.0
2021-11-01 15:00:00,70.06,70.17,70.04,70.13,282986.0,64.389,64.4901,64.3706,64.4533,282986.0
2021-11-01 15:30:00,70.13,70.33,70.12,70.32,504833.0,64.4533,64.6371,64.4441,64.6279,504833.0
2021-11-02 09:30:00,68.88,68.88,68.46,68.59,1006599.0,63.3045,63.3045,62.9185,63.0379,1006599.0
2021-11-02 10:00:00,68.58,68.72,68.36,68.38,351772.0,63.0288,63.1574,62.8266,62.8449,351772.0
2021-11-02 10:30:00,68.38,68.4,68.22,68.32,191832.0,62.8449,62.8633,62.6979,62.7898,191832.0
2021-11-02 11:00:00,68.33,68.51,68.33,68.45,178891.0,62.799,62.9644,62.799,62.9093,178891.0
2021-11-02 11:30:00,68.45,68.51,68.34,68.39,309120.0,62.9093,62.9644,62.8082,62.8541,309120.0
2021-11-02 12:00:00,68.39,68.4,68.22,68.23,274638.0,62.8541,62.8633,62.6979,62.7071,274638.0
2021-11-02 12:30:00,68.24,68.35,68.2,68.3,305093.0,62.7163,62.8174,62.6795,62.7714,305093.0
2021-11-02 13:00:00,68.3,68.36,68.22,68.22,89417.0,62.7714,62.8266,62.6979,62.6979,89417.0
2021-11-02 13:30:00,68.23,68.29,68.19,68.25,188742.0,62.7071,62.7622,62.6703,62.7255,188742.0
2021-11-02 14:00:00,68.27,68.28,68.19,68.23,84580.0,62.7438,62.753,62.6703,62.7071,84580.0
2021-11-02 14:30:00,68.23,68.36,68.23,68.3,155911.0,62.7071,62.8266,62.7071,62.7714,155911.0
2021-11-02 15:00:00,68.29,68.35,68.28,68.31,237056.0,62.7622,62.8174,62.753,62.7806,237056.0
2021-11-02 15:30:00,68.31,68.39,68.26,68.31,576475.0,62.7806,62.8541,62.7347,62.7806,576475.0
2021-11-03 09:30:00,68.72,68.72,68.36,68.53,609284.0,63.1574,63.1574,62.8266,62.9828,609284.0
2021-11-03 10:00:00,68.53,68.65,68.36,68.53,353801.0,62.9828,63.0931,62.8266,62.9828,353801.0
2021-11-03 10:30:00,68.52,68.61,68.49,68.54,128804.0,62.9736,63.0563,62.946,62.992,128804.0
2021-11-03 11:00:00,68.52,68.55,68.37,68.52,143131.0,62.9736,63.0012,62.8358,62.9736,143131.0
2021-11-03 11:30:00,68.52,68.68,68.45,68.64,126767.0,62.9736,63.1207,62.9093,63.0839,126767.0
2021-11-03 12:00:00,68.64,68.67,68.57,68.64,124704.0,63.0839,63.1115,63.0196,63.0839,124704.0
2021-11-03 12:30:00,68.65,68.65,68.5,68.53,130562.0,63.0931,63.0931,62.9552,62.9828,130562.0
2021-11-03 13:00:00,68.54,68.61,68.5,68.61,171133.0,62.992,63.0563,62.9552,63.0563,171133.0
2021-11-03 13:30:00,68.6,68.62,68.51,68.57,149398.0,63.0471,63.0655,62.9644,63.0196,149398.0
2021-11-03 14:00:00,68.56,68.81,68.5,68.65,235008.0,63.0104,63.2401,62.9552,63.0931,235008.0
2021-11-03 14:30:00,68.65,68.98,68.55,68.92,334041.0,63.0931,63.3964,63.0012,63.3412,334041.0
2021-11-03 15:00:00,68.92,69.01,68.9,68.95,241380.0,63.3412,63.4239,63.3229,63.3688,241380.0
2021-11-03 15:30:00,68.96,69.07,68.96,69.01,464050.0,63.378,63.4791,63.378,63.4239,464050.0
2021-11-04 09:30:00,69.57,69.64,69.24,69.39,418741.0,63.9386,64.003,63.6353,63.7732,418741.0
2021-11-04 10:00:00,69.39,69.4,69.2,69.23,162769.0,63.7732,63.7824,63.5986,63.6261,162769.0
2021-11-04 10:30:00,69.24,69.31,68.9,68.98,270304.0,63.6353,63.6997,63.3229,63.3964,270304.0
2021-11-04 11:00:00,68.98,68.98,68.57,68.62,256228.0,63.3964,63.3964,63.0196,63.0655,256228.0
2021-11-04 11:30:00,68.62,68.74,68.53,68.73,233590.0,63.0655,63.1758,62.9828,63.1666,233590.0
2021-11-04 12:00:00,68.73,68.75,68.61,68.66,182671.0,63.1666,63.185,63.0563,63.1023,182671.0
2021-11-04 12:30:00,68.67,68.76,68.64,68.65,179768.0,63.1115,63.1942,63.0839,63.0931,179768.0
2021-11-04 13:00:00,68.65,68.73,68.58,68.62,140780.0,63.0931,63.1666,63.0288,63.0655,140780.0
2021-11-04 13:30:00,68.62,68.69,68.59,68.69,69972.0,63.0655,63.1299,63.0379,63.1299,69972.0
2021-11-04 14:00:00,68.69,68.76,68.61,68.72,140393.0,63.1299,63.1942,63.0563,63.1574,140393.0
2021-11-04 14:30:00,68.73,68.81,68.7,68.72,124063.0,63.1666,63.2401,63.139,63.1574,124063.0
2021-11-04 15:00:00,68.72,68.72,68.61,68.66,238978.0,63.1574,63.1574,63.0563,63.1023,238978.0
2021-11-04 15:30:00,68.66,68.74,68.57,68.74,565378.0,63.1023,63.1758,63.0196,63.1758,565378.0
2021-11-05 09:30:00,68.48,68.56,68.09,68.14,645370.0,62.9368,63.0104,62.5784,62.6244,645370.0
2021-11-05 10:00:00,68.15,68.22,67.84,67.91,565318.0,62.6336,62.6979,62.3487,62.413,565318.0
2021-11-05 10:30:00,67.91,67.95,67.54,67.7,419202.0,62.413,62.4498,62.0729,62.22,419202.0
2021-11-05 11:00:00,67.7,67.85,67.68,67.75,150937.0,62.22,62.3578,62.2016,62.2659,150937.0
2021-11-05 11:30:00,67.75,67.76,67.58,67.7,333028.0,62.2659,62.2751,62.1097,62.22,333028.0
2021-11-05 12:00:00,67.7,67.75,67.63,67.7,103247.0,62.22,62.2659,62.1557,62.22,103247.0
2021-11-05 12:30:00,67.69,67.7,67.56,67.58,71998.0,62.2108,62.22,62.0913,62.1097,71998.0
2021-11-05 13:00:00,67.57,67.59,67.38,67.39,57691.0,62.1005,62.1189,61.9259,61.9351,57691.0
2021-11-05 13:30:00,67.38,67.66,67.38,67.66,110441.0,61.9259,62.1832,61.9259,62.1832,110441.0
2021-11-05 14:00:00,67.65,67.68,67.57,67.63,101998.0,62.174,62.2016,62.1005,62.1557,101998.0
2021-11-05 14:30:00,67.63,67.63,67.54,67.58,30510.0,62.1557,62.1557,62.0729,62.1097,30510.0
2021-11-05 15:00:00,67.59,67.65,67.53,67.59,98827.0,62.1189,62.174,62.0637,62.1189,98827.0
2021-11-05 15:30:00,67.59,67.7,67.58,67.64,704769.0,62.1189,62.22,62.1097,62.1648,704769.0
2021-11-08 09:30:00,68.2,68.25,67.99,68.05,578976.0,62.6795,62.7255,62.4865,62.5417,578976.0
2021-11-08 10:00:00,68.06,68.15,67.97,68.03,297440.0,62.5508,62.6336,62.4681,62.5233,297440.0
2021-11-08 10:30:00,68.04,68.15,67.98,68.01,151801.0,62.5325,62.6336,62.4773,62.5049,151801.0
2021-11-08 11:00:00,68.0,68.16,67.98,68.11,158654.0,62.4957,62.6428,62.4773,62.5968,158654.0
2021-11-08 11:30:00,68.11,68.14,68.07,68.1,119594.0,62.5968,62.6244,62.56,62.5876,119594.0
2021-11-08 12:00:00,68.09,68.18,68.09,68.11,263326.0,62.5784,62.6611,62.5784,62.5968,263326.0
2021-11-08 12:30:00,68.13,68.25,68.13,68.23,136600.0,62.6152,62.7255,62.6152,62.7071,136600.0
2021-11-08 13:00:00,68.23,68.24,68.15,68.15,184496.0,62.7071,62.7163,62.6336,62.6336,184496.0
2021-11-08 13:30:00,68.15,68.25,68.14,68.21,112891.0,62.6336,62.7255,62.6244,62.6887,112891.0
2021-11-08 14:00:00,68.21,68.3,68.17,68.17,174028.0,62.6887,62.7714,62.6519,62.6519,174028.0
2021-11-08 14:30:00,68.17,68.25,68.17,68.25,80522.0,62.6519,62.7255,62.6519,62.7255,80522.0
2021-11-08 15:00:00,68.26,68.32,68.22,68.29,232321.0,62.7347,62.7898,62.6979,62.7622,232321.0
2021-11-08 15:30:00,68.28,68.37,68.26,68.33,278464.0,62.753,62.8358,62.7347,62.799,278464.0
2021-11-09 09:30:00,68.04,68.5,67.61,67.64,839616.0,62.5325,62.9552,62.1373,62.1648,839616.0
2021-11-09 10:00:00,67.64,68.03,67.57,67.93,525507.0,62.1648,62.5233,62.1005,62.4314,525507.0
2021-11-09 10:30:00,67.93,68.14,67.93,68.0,154981.0,62.4314,62.6244,62.4314,62.4957,154981.0
2021-11-09 11:00:00,68.03,68.11,67.85,67.87,70815.0,62.5233,62.5968,62.3578,62.3762,70815.0
2021-11-09 11:30:00,67.87,68.01,67.75,67.78,78963.0,62.3762,62.5049,62.2659,62.2935,78963.0
2021-11-09 12:00:00,67.79,67.8,67.65,67.73,193437.0,62.3027,62.3119,62.174,62.2476,193437.0
2021-11-09 12:30:00,67.72,67.86,67.71,67.8,65179.0,62.2384,62.367,62.2292,62.3119,65179.0
2021-11-09 13:00:00,67.8,67.89,67.75,67.76,73897.0,62.3119,62.3946,62.2659,62.2751,73897.0
2021-11-09 13:30:00,67.76,67.79,67.65,67.69,78850.0,62.2751,62.3027,62.174,62.2108,78850.0
2021-11-09 14:00:00,67.7,67.79,67.67,67.79,36438.0,62.22,62.3027,62.1924,62.3027,36438.0
2021-11-09 14:30:00,67.78,67.83,67.74,67.83,70314.0,62.2935,62.3395,62.2567,62.3395,70314.0
2021-11-09 15:00:00,67.82,67.83,67.71,67.72,95402.0,62.3303,62.3395,62.2292,62.2384,95402.0
2021-11-09 15:30:00,67.72,67.85,67.72,67.77,323174.0,62.2384,62.3578,62.2384,62.2843,323174.0
2021-11-10 09:30:00,68.38,68.78,68.2,68.78,1028876.0,62.8449,63.2126,62.6795,63.2126,1028876.0
2021-11-10 10:00:00,68.78,68.89,68.67,68.79,334231.0,63.2126,63.3137,63.1115,63.2218,334231.0
2021-11-10 10:30:00,68.79,68.98,68.73,68.95,222928.0,63.2218,63.3964,63.1666,63.3688,222928.0
2021-11-10 11:00:00,68.95,69.02,68.85,68.86,141891.0,63.3688,63.4331,63.2769,63.2861,141891.0
2021-11-10 11:30:00,68.86,68.95,68.83,68.93,96823.0,63.2861,63.3688,63.2585,63.3504,96823.0
2021-11-10 12:00:00,68.93,68.93,68.77,68.81,114307.0,63.3504,63.3504,63.2034,63.2401,114307.0
2021-11-10 12:30:00,68.8,68.85,68.66,68.79,86826.0,63.2309,63.2769,63.1023,63.2218,86826.0
2021-11-10 13:00:00,68.81,68.81,68.48,68.54,222080.0,63.2401,63.2401,62.9368,62.992,222080.0
2021-11-10 13:30:00,68.55,68.6,68.28,68.33,143103.0,63.0012,63.0471,62.753,62.799,143103.0
2021-11-10 14:00:00,68.31,68.33,68.09,68.09,161734.0,62.7806,62.799,62.5784,62.5784,161734.0
2021-11-10 14:30:00,68.09,68.17,67.96,68.07,222846.0,62.5784,62.6519,62.4589,62.56,222846.0
2021-11-10 15:00:00,68.07,68.45,68.07,68.35,147109.0,62.56,62.9093,62.56,62.8174,147109.0
2021-11-10 15:30:00,68.36,68.47,68.29,68.38,749836.0,62.8266,62.9277,62.7622,62.8449,749836.0
2021-11-11 09:30:00,69.84,70.23,69.75,70.05,804647.0,64.1868,64.5452,64.104,64.3798,804647.0
2021-11-11 10:00:00,70.05,70.25,69.94,70.05,402604.0,64.3798,64.5636,64.2787,64.3798,402604.0
2021-11-11 10:30:00,70.07,70.5,70.07,70.49,451035.0,64.3981,64.7933,64.3981,64.7841,451035.0
2021-11-11 11:00:00,70.48,70.56,70.46,70.52,188701.0,64.775,64.8485,64.7566,64.8117,188701.0
2021-11-11 11:30:00,70.52,70.6,70.46,70.6,234163.0,64.8117,64.8852,64.7566,64.8852,234163.0
2021-11-11 12:00:00,70.6,70.63,70.47,70.52,232182.0,64.8852,64.9128,64.7658,64.8117,232182.0
2021-11-11 12:30:00,70.52,70.65,70.5,70.64,159059.0,64.8117,64.9312,64.7933,64.922,159059.0
2021-11-11 13:00:00,70.63,70.66,70.56,70.61,268516.0,64.9128,64.9404,64.8485,64.8944,268516.0
2021-11-11 13:30:00,70.61,70.65,70.58,70.63,247503.0,64.8944,64.9312,64.8669,64.9128,247503.0
2021-11-11 14:00:00,70.63,70.66,70.55,70.58,239129.0,64.9128,64.9404,64.8393,64.8669,239129.0
2021-11-11 14:30:00,70.58,70.61,70.53,70.55,303500.0,64.8669,64.8944,64.8209,64.8393,303500.0
2021-11-11 15:00:00,70.56,70.58,70.48,70.58,202670.0,64.8485,64.8669,64.775,64.8669,202670.0
2021-11-11 15:30:00,70.58,70.66,70.53,70.63,436701.0,64.8669,64.9404,64.8209,64.9128,436701.0
2021-11-12 09:30:00,70.42,70.49,70.09,70.22,662819.0,64.7198,64.7841,64.4165,64.536,662819.0
2021-11-12 10:00:00,70.21,70.46,70.19,70.43,318028.0,64.5268,64.7566,64.5084,64.729,318028.0
2021-11-12 10:30:00,70.44,70.56,70.34,70.56,248824.0,64.7382,64.8485,64.6463,64.8485,248824.0
2021-11-12 11:00:00,70.56,70.66,70.5,70.66,309720.0,64.8485,64.9404,64.7933,64.9404,309720.0
2021-11-12 11:30:00,70.66,70.77,70.58,70.76,371471.0,64.9404,65.0415,64.8669,65.0323,371471.0
2021-11-12 12:00:00,70.76,70.77,70.66,70.7,364943.0,65.0323,65.0415,64.9404,64.9771,364943.0
2021-11-12 12:30:00,70.7,70.79,70.64,70.68,319523.0,64.9771,65.0599,64.922,64.9588,319523.0
2021-11-12 13:00:00,70.68,70.71,70.54,70.56,801959.0,64.9588,64.9863,64.8301,64.8485,801959.0
2021-11-12 13:30:00,70.55,70.61,70.53,70.58,1240861.0,64.8393,64.8944,64.8209,64.8669,1240861.0
2021-11-12 14:00:00,70.58,70.61,70.53,70.57,823122.0,64.8669,64.8944,64.8209,64.8577,823122.0
2021-11-12 14:30:00,70.56,70.61,70.51,70.58,897438.0,64.8485,64.8944,64.8025,64.8669,897438.0
2021-11-12 15:00:00,70.58,70.64,70.55,70.59,1924353.0,64.8669,64.922,64.8393,64.8761,1924353.0
2021-11-12 15:30:00,70.59,70.7,70.57,70.67,1960336.0,64.8761,64.9771,64.8577,64.9496,1960336.0
2021-11-15 09:30:00,70.66,70.72,70.31,70.58,691832.0,64.9404,64.9955,64.6187,64.8669,691832.0
2021-11-15 10:00:00,70.58,70.59,70.33,70.33,353868.0,64.8669,64.8761,64.6371,64.6371,353868.0
2021-11-15 10:30:00,70.32,70.42,70.28,70.37,373221.0,64.6279,64.7198,64.5911,64.6739,373221.0
2021-11-15 11:00:00,70.38,70.45,70.28,70.29,298081.0,64.6831,64.7474,64.5911,64.6003,298081.0
2021-11-15 11:30:00,70.3,70.34,70.06,70.16,247108.0,64.6095,64.6463,64.389,64.4809,247108.0
2021-11-15 12:00:00,70.16,70.22,70.06,70.12,233485.0,64.4809,64.536,64.389,64.4441,233485.0
2021-11-15 12:30:00,70.12,70.2,70.12,70.16,165835.0,64.4441,64.5176,64.4441,64.4809,165835.0
2021-11-15 13:00:00,70.16,70.18,70.07,70.09,186464.0,64.4809,64.4992,64.3981,64.4165,186464.0
2021-11-15 13:30:00,70.09,70.13,70.04,70.05,193888.0,64.4165,64.4533,64.3706,64.3798,193888.0
2021-11-15 14:00:00,70.05,70.15,70.04,70.14,164655.0,64.3798,64.4717,64.3706,64.4625,164655.0
2021-11-15 14:30:00,70.14,70.26,70.13,70.21,157885.0,64.4625,64.5728,64.4533,64.5268,157885.0
2021-11-15 15:00:00,70.2,70.31,70.17,70.31,163100.0,64.5176,64.6187,64.4901,64.6187,163100.0
2021-11-15 15:30:00,70.3,70.31,70.1,70.12,418427.0,64.6095,64.6187,64.4257,64.4441,418427.0
2021-11-16 09:30:00,71.01,71.19,70.73,70.76,569365.0,65.2621,65.4275,65.0047,65.0323,569365.0
2021-11-16 10:00:00,70.77,70.81,70.6,70.66,333241.0,65.0415,65.0782,64.8852,64.9404,333241.0
2021-11-16 10:30:00,70.66,70.82,70.55,70.7,370662.0,64.9404,65.0874,64.8393,64.9771,370662.0
2021-11-16 11:00:00,70.7,70.96,70.69,70.96,206971.0,64.9771,65.2161,64.968,65.2161,206971.0
2021-11-16 11:30:00,70.96,70.99,70.85,70.94,266012.0,65.2161,65.2437,65.115,65.1977,266012.0
2021-11-16 12:00:00,70.94,71.09,70.91,71.01,355679.0,65.1977,65.3356,65.1702,65.2621,355679.0
2021-11-16 12:30:00,71.01,71.07,70.95,71.06,248322.0,65.2621,65.3172,65.2069,65.308,248322.0
2021-11-16 13:00:00,71.07,71.08,70.97,70.98,204772.0,65.3172,65.3264,65.2253,65.2345,204772.0
2021-11-16 13:30:00,70.98,70.99,70.84,70.88,220674.0,65.2345,65.2437,65.1058,65.1426,220674.0
2021-11-16 14:00:00,70.88,71.05,70.87,71.05,296127.0,65.1426,65.2988,65.1334,65.2988,296127.0
2021-11-16 14:30:00,71.05,71.06,70.91,70.96,216230.0,65.2988,65.308,65.1702,65.2161,216230.0
2021-11-16 15:00:00,70.97,71.0,70.9,70.96,151437.0,65.2253,65.2529,65.161,65.2161,151437.0
2021-11-16 15:30:00,70.96,71.0,70.9,70.99,492810.0,65.2161,65.2529,65.161,65.2437,492810.0
2021-11-17 09:30:00,71.23,71.23,70.55,70.61,725523.0,65.4642,65.4642,64.8393,64.8944,725523.0
2021-11-17 10:00:00,70.61,70.65,70.37,70.44,455542.0,64.8944,64.9312,64.6739,64.7382,455542.0
2021-11-17 10:30:00,70.45,70.6,70.42,70.47,172169.0,64.7474,64.8852,64.7198,64.7658,172169.0
2021-11-17 11:00:00,70.47,70.53,70.37,70.44,164998.0,64.7658,64.8209,64.6739,64.7382,164998.0
2021-11-17 11:30:00,70.43,70.56,70.42,70.5,156220.0,64.729,64.8485,64.7198,64.7933,156220.0
2021-11-17 12:00:00,70.5,70.52,70.14,70.14,258414.0,64.7933,64.8117,64.4625,64.4625,258414.0
2021-11-17 12:30:00,70.13,70.22,70.06,70.09,129830.0,64.4533,64.536,64.389,64.4165,129830.0
2021-11-17 13:00:00,70.09,70.19,70.01,70.18,211103.0,64.4165,64.5084,64.343,64.4992,211103.0
2021-11-17 13:30:00,70.19,70.22,70.15,70.2,155395.0,64.5084,64.536,64.4717,64.5176,155395.0
2021-11-17 14:00:00,70.2,70.22,70.15,70.2,140296.0,64.5176,64.536,64.4717,64.5176,140296.0
2021-11-17 14:30:00,70.2,70.26,70.15,70.23,118156.0,64.5176,64.5728,64.4717,64.5452,118156.0
2021-11-17 15:00:00,70.23,70.3,70.15,70.23,176545.0,64.5452,64.6095,64.4717,64.5452,176545.0
2021-11-17 15:30:00,70.23,70.31,70.21,70.25,533454.0,64.5452,64.6187,64.5268,64.5636,533454.0
2021-11-18 09:30:00,68.84,68.9,68.34,68.39,1045229.0,63.2677,63.3229,62.8082,62.8541,1045229.0
2021-11-18 10:00:00,68.38,68.38,67.92,68.14,550679.0,62.8449,62.8449,62.4222,62.6244,550679.0
2021-11-18 10:30:00,68.15,68.39,68.12,68.38,343937.0,62.6336,62.8541,62.606,62.8449,343937.0
2021-11-18 11:00:00,68.39,68.57,68.25,68.56,258488.0,62.8541,63.0196,62.7255,63.0104,258488.0
2021-11-18 11:30:00,68.55,68.76,68.52,68.7,179395.0,63.0012,63.1942,62.9736,63.139,179395.0
2021-11-18 12:00:00,68.7,68.78,68.68,68.75,133691.0,63.139,63.2126,63.1207,63.185,133691.0
2021-11-18 12:30:00,68.74,68.75,68.41,68.43,138069.0,63.1758,63.185,62.8725,62.8909,138069.0
2021-11-18 13:00:00,68.42,68.48,68.22,68.23,131405.0,62.8817,62.9368,62.6979,62.7071,131405.0
2021-11-18 13:30:00,68.22,68.34,68.16,68.24,138368.0,62.6979,62.8082,62.6428,62.7163,138368.0
2021-11-18 14:00:00,68.24,68.3,68.17,68.22,148943.0,62.7163,62.7714,62.6519,62.6979,148943.0
2021-11-18 14:30:00,68.23,68.26,68.18,68.24,137053.0,62.7071,62.7347,62.6611,62.7163,137053.0
2021-11-18 15:00:00,68.23,68.41,68.21,68.41,143588.0,62.7071,62.8725,62.6887,62.8725,143588.0
2021-11-18 15:30:00,68.41,68.44,68.26,68.34,788868.0,62.8725,62.9001,62.7347,62.8082,788868.0
2021-11-19 09:30:00,68.89,69.3,68.79,68.95,716233.0,63.3137,63.6905,63.2218,63.3688,716233.0
2021-11-19 10:00:00,68.96,68.98,68.75,68.93,445636.0,63.378,63.3964,63.185,63.3504,445636.0
2021-11-19 10:30:00,68.94,69.08,68.83,68.83,216695.0,63.3596,63.4883,63.2585,63.2585,216695.0
2021-11-19 11:00:00,68.85,68.86,68.74,68.83,103109.0,63.2769,63.2861,63.1758,63.2585,103109.0
2021-11-19 11:30:00,68.83,68.93,68.8,68.83,151960.0,63.2585,63.3504,63.2309,63.2585,151960.0
2021-11-19 12:00:00,68.82,68.88,68.8,68.81,100785.0,63.2493,63.3045,63.2309,63.2401,100785.0
2021-11-19 12:30:00,68.81,68.89,68.66,68.73,157660.0,63.2401,63.3137,63.1023,63.1666,157660.0
2021-11-19 13:00:00,68.73,68.79,68.69,68.7,160212.0,63.1666,63.2218,63.1299,63.139,160212.0
2021-11-19 13:30:00,68.69,68.74,68.57,68.58,85655.0,63.1299,63.1758,63.0196,63.0288,85655.0
2021-11-19 14:00:00,68.59,68.68,68.58,68.66,154188.0,63.0379,63.1207,63.0288,63.1023,154188.0
2021-11-19 14:30:00,68.66,68.76,68.64,68.73,109820.0,63.1023,63.1942,63.0839,63.1666,109820.0
2021-11-19 15:00:00,68.72,68.76,68.61,68.62,108806.0,63.1574,63.1942,63.0563,63.0655,108806.0
2021-11-19 15:30:00,68.62,68.71,68.57,68.64,303162.0,63.0655,63.1482,63.0196,63.0839,303162.0
2021-11-22 09:30:00,68.5,68.71,68.34,68.47,594117.0,62.9552,63.1482,62.8082,62.9277,594117.0
2021-11-22 10:00:00,68.47,68.61,68.24,68.27,432395.0,62.9277,63.0563,62.7163,62.7438,432395.0
2021-11-22 10:30:00,68.28,68.34,68.15,68.18,245997.0,62.753,62.8082,62.6336,62.6611,245997.0
2021-11-22 11:00:00,68.19,68.22,67.88,67.91,249071.0,62.6703,62.6979,62.3854,62.413,249071.0
2021-11-22 11:30:00,67.91,67.94,67.58,67.74,373135.0,62.413,62.4406,62.1097,62.2567,373135.0
2021-11-22 12:00:00,67.72,67.95,67.68,67.95,218240.0,62.2384,62.4498,62.2016,62.4498,218240.0
2021-11-22 12:30:00,67.95,68.11,67.95,68.05,137366.0,62.4498,62.5968,62.4498,62.5417,137366.0
2021-11-22 13:00:00,68.05,68.14,67.98,68.12,131266.0,62.5417,62.6244,62.4773,62.606,131266.0
2021-11-22 13:30:00,68.16,68.18,68.07,68.09,83449.0,62.6428,62.6611,62.56,62.5784,83449.0
2021-11-22 14:00:00,68.09,68.27,68.09,68.25,267927.0,62.5784,62.7438,62.5784,62.7255,267927.0
2021-11-22 14:30:00,68.23,68.33,68.2,68.29,93561.0,62.7071,62.799,62.6795,62.7622,93561.0
2021-11-22 15:00:00,68.29,68.35,68.22,68.24,235468.0,62.7622,62.8174,62.6979,62.7163,235468.0
2021-11-22 15:30:00,68.24,68.28,67.96,67.96,382198.0,62.7163,62.753,62.4589,62.4589,382198.0
2021-11-23 09:30:00,67.85,68.31,67.67,68.26,891462.0,62.3578,62.7806,62.1924,62.7347,891462.0
2021-11-23 10:00:00,68.25,68.27,67.72,67.75,654760.0,62.7255,62.7438,62.2384,62.2659,654760.0
2021-11-23 10:30:00,67.74,67.83,67.39,67.39,479534.0,62.2567,62.3395,61.9351,61.9351,479534.0
2021-11-23 11:00:00,67.4,67.59,67.29,67.49,374755.0,61.9443,62.1189,61.8432,62.027,374755.0
2021-11-23 11:30:00,67.49,67.58,67.41,67.46,256423.0,62.027,62.1097,61.9535,61.9994,256423.0
2021-11-23 12:00:00,67.47,67.63,67.34,67.59,256134.0,62.0086,62.1557,61.8891,62.1189,256134.0
2021-11-23 12:30:00,67.59,67.67,67.44,67.47,279254.0,62.1189,62.1924,61.981,62.0086,279254.0
2021-11-23 13:00:00,67.47,67.57,67.29,67.3,149743.0,62.0086,62.1005,61.8432,61.8524,149743.0
2021-11-23 13:30:00,67.3,67.47,67.23,67.38,163851.0,61.8524,62.0086,61.788,61.9259,163851.0
2021-11-23 14:00:00,67.38,67.45,67.19,67.3,169951.0,61.9259,61.9902,61.7513,61.8524,169951.0
2021-11-23 14:30:00,67.31,67.45,67.24,67.39,170179.0,61.8616,61.9902,61.7972,61.9351,170179.0
2021-11-23 15:00:00,67.39,67.46,67.33,67.36,192874.0,61.9351,61.9994,61.8799,61.9075,192874.0
2021-11-23 15:30:00,67.36,67.54,67.36,67.46,353182.0,61.9075,62.0729,61.9075,61.9994,353182.0
2021-11-24 09:30:00,67.21,67.28,66.87,67.22,789973.0,61.7696,61.834,61.4572,61.7788,789973.0
2021-11-24 10:00:00,67.23,67.49,67.1,67.46,437506.0,61.788,62.027,61.6686,61.9994,437506.0
2021-11-24 10:30:00,67.46,67.67,67.43,67.52,297847.0,61.9994,62.1924,61.9718,62.0546,297847.0
2021-11-24 11:00:00,67.52,67.71,67.41,67.61,260046.0,62.0546,62.2292,61.9535,62.1373,260046.0
2021-11-24 11:30:00,67.62,67.65,67.49,67.52,341635.0,62.1465,62.174,62.027,62.0546,341635.0
2021-11-24 12:00:00,67.51,67.56,67.37,67.41,140305.0,62.0454,62.0913,61.9167,61.9535,140305.0
2021-11-24 12:30:00,67.42,67.45,67.37,67.44,164844.0,61.9627,61.9902,61.9167,61.981,164844.0
2021-11-24 13:00:00,67.44,67.57,67.43,67.49,77184.0,61.981,62.1005,61.9718,62.027,77184.0
2021-11-24 13:30:00,67.49,67.52,67.42,67.45,112059.0,62.027,62.0546,61.9627,61.9902,112059.0
2021-11-24 14:00:00,67.46,67.51,67.3,67.44,108160.0,61.9994,62.0454,61.8524,61.981,108160.0
2021-11-24 14:30:00,67.45,67.61,67.45,67.58,107255.0,61.9902,62.1373,61.9902,62.1097,107255.0
2021-11-24 15:00:00,67.57,67.73,67.54,67.72,182086.0,62.1005,62.2476,62.0729,62.2384,182086.0
2021-11-24 15:30:00,67.72,67.76,67.64,67.69,538013.0,62.2384,62.2751,62.1648,62.2108,538013.0
2021-11-26 09:30:00,66.14,66.36,65.79,66.0,1088376.0,60.7863,60.9885,60.4646,60.6576,1088376.0
2021-11-26 10:00:00,65.99,65.99,65.72,65.83,472718.0,60.6484,60.6484,60.4003,60.5014,472718.0
2021-11-26 10:30:00,65.82,65.83,65.61,65.63,754051.0,60.4922,60.5014,60.2992,60.3175,754051.0
2021-11-26 11:00:00,65.63,65.69,65.46,65.51,410794.0,60.3175,60.3727,60.1613,60.2073,410794.0
2021-11-26 11:30:00,65.51,65.65,65.5,65.59,645645.0,60.2073,60.3359,60.1981,60.2808,645645.0
2021-11-26 12:00:00,65.58,66.06,65.57,66.06,261744.0,60.2716,60.7127,60.2624,60.7127,261744.0
2021-11-26 12:30:00,66.05,66.21,65.89,65.93,504081.0,60.7035,60.8506,60.5565,60.5933,504081.0
2021-11-29 09:30:00,66.07,66.1,65.28,65.71,1243945.0,60.7219,60.7495,59.9959,60.3911,1243945.0
2021-11-29 10:00:00,65.73,65.81,65.51,65.55,345399.0,60.4094,60.483,60.2073,60.244,345399.0
2021-11-29 10:30:00,65.55,65.61,65.39,65.6,374912.0,60.244,60.2992,60.097,60.29,374912.0
2021-11-29 11:00:00,65.59,65.67,65.53,65.55,288913.0,60.2808,60.3543,60.2256,60.244,288913.0
2021-11-29 11:30:00,65.55,65.61,65.49,65.56,299425.0,60.244,60.2992,60.1889,60.2532,299425.0
2021-11-29 12:00:00,65.56,65.69,65.55,65.64,163344.0,60.2532,60.3727,60.244,60.3267,163344.0
2021-11-29 12:30:00,65.64,65.68,65.53,65.65,200266.0,60.3267,60.3635,60.2256,60.3359,200266.0
2021-11-29 13:00:00,65.65,65.67,65.54,65.59,116956.0,60.3359,60.3543,60.2348,60.2808,116956.0
2021-11-29 13:30:00,65.59,65.63,65.54,65.62,142120.0,60.2808,60.3175,60.2348,60.3084,142120.0
2021-11-29 14:00:00,65.62,65.64,65.56,65.57,167514.0,60.3084,60.3267,60.2532,60.2624,167514.0
2021-11-29 14:30:00,65.57,65.63,65.51,65.6,134345.0,60.2624,60.3175,60.2073,60.29,134345.0
2021-11-29 15:00:00,65.6,65.72,65.59,65.66,225312.0,60.29,60.4003,60.2808,60.3451,225312.0
2021-11-29 15:30:00,65.65,65.68,65.52,65.53,913275.0,60.3359,60.3635,60.2164,60.2256,913275.0
2021-11-30 09:30:00,65.59,65.87,65.44,65.77,719497.0,60.2808,60.5381,60.1429,60.4462,719497.0
2021-11-30 10:00:00,65.75,65.83,65.59,65.73,459482.0,60.4278,60.5014,60.2808,60.4094,459482.0
2021-11-30 10:30:00,65.74,65.82,64.7,64.7,793690.0,60.4186,60.4922,59.4628,59.4628,793690.0
2021-11-30 11:00:00,64.7,65.06,64.55,65.01,344987.0,59.4628,59.7937,59.325,59.7477,344987.0
2021-11-30 11:30:00,65.0,65.04,64.79,64.94,598107.0,59.7385,59.7753,59.5455,59.6834,598107.0
2021-11-30 12:00:00,64.93,64.95,64.7,64.95,392822.0,59.6742,59.6926,59.4628,59.6926,392822.0
2021-11-30 12:30:00,64.95,65.05,64.9,64.98,210199.0,59.6926,59.7845,59.6466,59.7202,210199.0
2021-11-30 13:00:00,64.99,65.05,64.94,65.0,175740.0,59.7293,59.7845,59.6834,59.7385,175740.0
2021-11-30 13:30:00,65.0,65.21,64.98,65.19,153447.0,59.7385,59.9315,59.7202,59.9132,153447.0
2021-11-30 14:00:00,65.19,65.32,65.15,65.24,339661.0,59.9132,60.0326,59.8764,59.9591,339661.0
2021-11-30 14:30:00,65.24,65.4,65.19,65.29,325952.0,59.9591,60.1062,59.9132,60.0051,325952.0
2021-11-30 15:00:00,65.29,65.34,65.21,65.24,330769.0,60.0051,60.051,59.9315,59.9591,330769.0
2021-11-30 15:30:00,65.25,65.43,65.21,65.3,1070241.0,59.9683,60.1337,59.9315,60.0143,1070241.0
2021-12-01 09:30:00,65.93,65.98,65.58,65.79,879272.0,60.5933,60.6392,60.2716,60.4646,879272.0
2021-12-01 10:00:00,65.81,66.21,65.79,65.97,590382.0,60.483,60.8506,60.4646,60.63,590382.0
2021-12-01 10:30:00,65.97,66.2,65.91,66.2,412054.0,60.63,60.8414,60.5749,60.8414,412054.0
2021-12-01 11:00:00,66.2,66.35,66.12,66.25,432636.0,60.8414,60.9793,60.7679,60.8874,432636.0
2021-12-01 11:30:00,66.26,66.27,65.74,65.79,296526.0,60.8965,60.9057,60.4186,60.4646,296526.0
2021-12-01 12:00:00,65.76,65.9,65.72,65.74,277493.0,60.437,60.5657,60.4003,60.4186,277493.0
2021-12-01 12:30:00,65.75,65.83,65.52,65.53,209899.0,60.4278,60.5014,60.2164,60.2256,209899.0
2021-12-01 13:00:00,65.53,65.65,65.48,65.65,375779.0,60.2256,60.3359,60.1797,60.3359,375779.0
2021-12-01 13:30:00,65.65,65.68,65.36,65.54,180186.0,60.3359,60.3635,60.0694,60.2348,180186.0
2021-12-01 14:00:00,65.53,65.59,65.25,65.4,295117.0,60.2256,60.2808,59.9683,60.1062,295117.0
2021-12-01 14:30:00,65.4,65.55,65.34,65.36,295640.0,60.1062,60.244,60.051,60.0694,295640.0
2021-12-01 15:00:00,65.37,65.39,64.82,64.93,524555.0,60.0786,60.097,59.5731,59.6742,524555.0
2021-12-01 15:30:00,64.91,65.11,64.75,64.79,848462.0,59.6558,59.8396,59.5088,59.5455,848462.0
2021-12-02 09:30:00,65.21,65.88,65.17,65.88,1020965.0,59.9315,60.5473,59.8948,60.5473,1020965.0
2021-12-02 10:00:00,65.89,65.91,65.21,65.53,725691.0,60.5565,60.5749,59.9315,60.2256,725691.0
2021-12-02 10:30:00,65.53,65.62,65.18,65.55,660989.0,60.2256,60.3084,59.904,60.244,660989.0
2021-12-02 11:00:00,65.55,65.71,65.4,65.68,381145.0,60.244,60.3911,60.1062,60.3635,381145.0
2021-12-02 11:30:00,65.69,65.7,65.44,65.53,493009.0,60.3727,60.3819,60.1429,60.2256,493009.0
2021-12-02 12:00:00,65.53,65.6,65.44,65.57,224662.0,60.2256,60.29,60.1429,60.2624,224662.0
2021-12-02 12:30:00,65.57,65.63,65.45,65.46,141668.0,60.2624,60.3175,60.1521,60.1613,141668.0
2021-12-02 13:00:00,65.46,65.46,64.64,64.69,1552889.0,60.1613,60.1613,59.4077,59.4536,1552889.0
2021-12-02 13:30:00,64.7,64.86,64.29,64.56,505401.0,59.4628,59.6099,59.086,59.3342,505401.0
2021-12-02 14:00:00,64.55,64.88,64.5,64.83,442879.0,59.325,59.6283,59.279,59.5823,442879.0
2021-12-02 14:30:00,64.84,64.89,64.55,64.67,262000.0,59.5915,59.6374,59.325,59.4353,262000.0
2021-12-02 15:00:00,64.68,64.94,64.68,64.92,217129.0,59.4444,59.6834,59.4444,59.665,217129.0
2021-12-02 15:30:00,64.92,65.04,64.88,64.95,897074.0,59.665,59.7753,59.6283,59.6926,897074.0
2021-12-03 09:30:00,64.57,64.72,63.02,63.23,1403143.0,59.3433,59.4812,57.9188,58.1118,1403143.0
2021-12-03 10:00:00,63.21,63.32,62.68,63.23,1080703.0,58.0934,58.1945,57.6063,58.1118,1080703.0
2021-12-03 10:30:00,63.21,63.49,62.94,63.33,755592.0,58.0934,58.3508,57.8453,58.2037,755592.0
2021-12-03 11:00:00,63.32,63.48,63.0,63.27,575353.0,58.1945,58.3416,57.9004,58.1486,575353.0
2021-12-03 11:30:00,63.26,63.35,62.92,62.93,590673.0,58.1394,58.2221,57.8269,57.8361,590673.0
2021-12-03 12:00:00,62.93,63.26,62.82,63.16,422096.0,57.8361,58.1394,57.735,58.0475,422096.0
2021-12-03 12:30:00,63.16,63.35,63.01,63.15,317026.0,58.0475,58.2221,57.9096,58.0383,317026.0
2021-12-03 13:00:00,63.15,63.31,63.05,63.26,286344.0,58.0383,58.1853,57.9464,58.1394,286344.0
2021-12-03 13:30:00,63.25,63.25,63.03,63.05,372863.0,58.1302,58.1302,57.928,57.9464,372863.0
2021-12-03 14:00:00,63.05,63.2,62.95,63.15,393514.0,57.9464,58.0842,57.8545,58.0383,393514.0
2021-12-03 14:30:00,63.16,63.2,62.92,62.92,243163.0,58.0475,58.0842,57.8269,57.8269,243163.0
2021-12-03 15:00:00,62.93,63.08,62.85,63.0,333035.0,57.8361,57.974,57.7626,57.9004,333035.0
2021-12-03 15:30:00,63.0,63.16,62.92,63.1,823445.0,57.9004,58.0475,57.8269,57.9923,823445.0
2021-12-06 09:30:00,62.84,63.54,62.42,63.41,1522099.0,57.7534,58.3967,57.3674,58.2772,1522099.0
2021-12-06 10:00:00,63.41,63.77,63.28,63.75,673379.0,58.2772,58.6081,58.1578,58.5897,673379.0
2021-12-06 10:30:00,63.76,63.78,63.43,63.64,504094.0,58.5989,58.6173,58.2956,58.4886,504094.0
2021-12-06 11:00:00,63.64,63.73,63.46,63.71,369592.0,58.4886,58.5713,58.3232,58.553,369592.0
2021-12-06 11:30:00,63.71,63.79,63.62,63.67,332006.0,58.553,58.6265,58.4702,58.5162,332006.0
2021-12-06 12:00:00,63.68,63.78,63.63,63.73,277888.0,58.5254,58.6173,58.4794,58.5713,277888.0
2021-12-06 12:30:00,63.72,63.92,63.72,63.88,251616.0,58.5621,58.746,58.5621,58.7092,251616.0
2021-12-06 13:00:00,63.89,63.91,63.75,63.84,263612.0,58.7184,58.7368,58.5897,58.6724,263612.0
2021-12-06 13:30:00,63.84,63.95,63.8,63.94,274345.0,58.6724,58.7735,58.6357,58.7643,274345.0
2021-12-06 14:00:00,63.94,64.14,63.92,64.09,244707.0,58.7643,58.9482,58.746,58.9022,244707.0
2021-12-06 14:30:00,64.1,64.15,63.84,63.91,465960.0,58.9114,58.9573,58.6724,58.7368,465960.0
2021-12-06 15:00:00,63.91,64.11,63.91,64.02,292775.0,58.7368,58.9206,58.7368,58.8379,292775.0
2021-12-06 15:30:00,64.02,64.19,63.95,64.19,678938.0,58.8379,58.9941,58.7735,58.9941,678938.0
2021-12-07 09:30:00,65.32,65.58,65.06,65.34,1030361.0,60.0326,60.2716,59.7937,60.051,1030361.0
2021-12-07 10:00:00,65.34,65.59,65.28,65.36,784770.0,60.051,60.2808,59.9959,60.0694,784770.0
2021-12-07 10:30:00,65.37,65.46,65.11,65.16,366737.0,60.0786,60.1613,59.8396,59.8856,366737.0
2021-12-07 11:00:00,65.16,65.31,65.08,65.23,558220.0,59.8856,60.0234,59.8121,59.9499,558220.0
2021-12-07 11:30:00,65.22,65.34,65.18,65.32,310334.0,59.9407,60.051,59.904,60.0326,310334.0
2021-12-07 12:00:00,65.31,65.43,65.3,65.4,227101.0,60.0234,60.1337,60.0143,60.1062,227101.0
2021-12-07 12:30:00,65.4,65.48,65.36,65.45,205471.0,60.1062,60.1797,60.0694,60.1521,205471.0
2021-12-07 13:00:00,65.44,65.45,65.22,65.3,145874.0,60.1429,60.1521,59.9407,60.0143,145874.0
2021-12-07 13:30:00,65.3,65.33,65.26,65.3,139518.0,60.0143,60.0418,59.9775,60.0143,139518.0
2021-12-07 14:00:00,65.3,65.35,65.24,65.3,192831.0,60.0143,60.0602,59.9591,60.0143,192831.0
2021-12-07 14:30:00,65.31,65.32,65.16,65.25,119815.0,60.0234,60.0326,59.8856,59.9683,119815.0
2021-12-07 15:00:00,65.24,65.28,65.14,65.17,198126.0,59.9591,59.9959,59.8672,59.8948,198126.0
2021-12-07 15:30:00,65.17,65.34,65.1,65.32,355707.0,59.8948,60.051,59.8304,60.0326,355707.0
2021-12-08 09:30:00,65.46,65.72,65.15,65.57,848828.0,60.1613,60.4003,59.8764,60.2624,848828.0
2021-12-08 10:00:00,65.58,65.71,65.41,65.64,467081.0,60.2716,60.3911,60.1154,60.3267,467081.0
2021-12-08 10:30:00,65.64,66.17,65.61,66.17,510260.0,60.3267,60.8138,60.2992,60.8138,510260.0
2021-12-08 11:00:00,66.17,66.17,65.98,66.05,300196.0,60.8138,60.8138,60.6392,60.7035,300196.0
2021-12-08 11:30:00,66.06,66.24,66.04,66.19,460557.0,60.7127,60.8782,60.6944,60.8322,460557.0
2021-12-08 12:00:00,66.18,66.26,66.16,66.19,527672.0,60.823,60.8965,60.8046,60.8322,527672.0
2021-12-08 12:30:00,66.19,66.25,66.15,66.18,408615.0,60.8322,60.8874,60.7955,60.823,408615.0
2021-12-08 13:00:00,66.18,66.22,66.12,66.18,372044.0,60.823,60.8598,60.7679,60.823,372044.0
2021-12-08 13:30:00,66.18,66.25,66.15,66.18,294938.0,60.823,60.8874,60.7955,60.823,294938.0
2021-12-08 14:00:00,66.18,66.21,65.95,65.99,509693.0,60.823,60.8506,60.6116,60.6484,509693.0
2021-12-08 14:30:00,66.0,66.04,65.94,65.99,369043.0,60.6576,60.6944,60.6025,60.6484,369043.0
2021-12-08 15:00:00,65.98,65.99,65.85,65.97,256461.0,60.6392,60.6484,60.5197,60.63,256461.0
2021-12-08 15:30:00,65.97,66.02,65.87,65.9,336599.0,60.63,60.676,60.5381,60.5657,336599.0
2021-12-09 09:30:00,66.05,66.62,65.82,66.44,840309.0,60.7035,61.2274,60.4922,61.062,840309.0
2021-12-09 10:00:00,66.44,66.57,66.17,66.19,287126.0,61.062,61.1815,60.8138,60.8322,287126.0
2021-12-09 10:30:00,66.2,66.26,65.89,66.13,283701.0,60.8414,60.8965,60.5565,60.7771,283701.0
2021-12-09 11:00:00,66.14,66.2,66.01,66.18,149680.0,60.7863,60.8414,60.6668,60.823,149680.0
2021-12-09 11:30:00,66.18,66.19,66.06,66.14,112246.0,60.823,60.8322,60.7127,60.7863,112246.0
2021-12-09 12:00:00,66.14,66.16,66.02,66.05,146001.0,60.7863,60.8046,60.676,60.7035,146001.0
2021-12-09 12:30:00,66.05,66.17,66.01,66.15,381513.0,60.7035,60.8138,60.6668,60.7955,381513.0
2021-12-09 13:00:00,66.15,66.15,66.02,66.04,183410.0,60.7955,60.7955,60.676,60.6944,183410.0
2021-12-09 13:30:00,66.04,66.11,65.9,66.01,100701.0,60.6944,60.7587,60.5657,60.6668,100701.0
2021-12-09 14:00:00,66.01,66.05,65.93,65.95,123298.0,60.6668,60.7035,60.5933,60.6116,123298.0
2021-12-09 14:30:00,65.95,65.97,65.8,65.8,116194.0,60.6116,60.63,60.4738,60.4738,116194.0
2021-12-09 15:00:00,65.81,65.89,65.71,65.78,242855.0,60.483,60.5565,60.3911,60.4554,242855.0
2021-12-09 15:30:00,65.78,65.93,65.74,65.89,442167.0,60.4554,60.5933,60.4186,60.5565,442167.0
2021-12-10 09:30:00,65.74,66.11,65.56,65.72,1027816.0,60.4186,60.7587,60.2532,60.4003,1027816.0
2021-12-10 10:00:00,65.72,66.02,65.69,65.85,904492.0,60.4003,60.676,60.3727,60.5197,904492.0
2021-12-10 10:30:00,65.85,65.85,65.56,65.71,478347.0,60.5197,60.5197,60.2532,60.3911,478347.0
2021-12-10 11:00:00,65.7,65.77,65.55,65.75,197806.0,60.3819,60.4462,60.244,60.4278,197806.0
2021-12-10 11:30:00,65.75,65.76,65.57,65.67,163500.0,60.4278,60.437,60.2624,60.3543,163500.0
2021-12-10 12:00:00,65.67,65.71,65.6,65.7,99675.0,60.3543,60.3911,60.29,60.3819,99675.0
2021-12-10 12:30:00,65.7,65.72,65.62,65.7,82800.0,60.3819,60.4003,60.3084,60.3819,82800.0
2021-12-10 13:00:00,65.7,65.78,65.69,65.76,122061.0,60.3819,60.4554,60.3727,60.437,122061.0
2021-12-10 13:30:00,65.76,65.76,65.63,65.68,116813.0,60.437,60.437,60.3175,60.3635,116813.0
2021-12-10 14:00:00,65.68,65.72,65.58,65.63,131863.0,60.3635,60.4003,60.2716,60.3175,131863.0
2021-12-10 14:30:00,65.64,65.74,65.6,65.67,155907.0,60.3267,60.4186,60.29,60.3543,155907.0
2021-12-10 15:00:00,65.67,65.68,65.61,65.65,172358.0,60.3543,60.3635,60.2992,60.3359,172358.0
2021-12-10 15:30:00,65.64,65.96,65.64,65.94,788541.0,60.3267,60.6208,60.3267,60.6025,788541.0
2021-12-13 09:30:00,64.95,65.01,64.52,64.68,1037224.0,60.1355,60.1911,59.7374,59.8855,1037224.0
2021-12-13 10:00:00,64.67,64.76,64.28,64.32,863421.0,59.8763,59.9596,59.5152,59.5522,863421.0
2021-12-13 10:30:00,64.32,64.35,64.21,64.24,272895.0,59.5522,59.58,59.4504,59.4781,272895.0
2021-12-13 11:00:00,64.23,64.28,64.06,64.1,480420.0,59.4689,59.5152,59.3115,59.3485,480420.0
2021-12-13 11:30:00,64.09,64.19,63.96,64.02,246300.0,59.3393,59.4318,59.2189,59.2744,246300.0
2021-12-13 12:00:00,64.03,64.22,63.95,64.21,146567.0,59.2837,59.4596,59.2096,59.4504,146567.0
2021-12-13 12:30:00,64.21,64.27,64.2,64.23,142633.0,59.4504,59.5059,59.4411,59.4689,142633.0
2021-12-13 13:00:00,64.24,64.37,64.23,64.35,99077.0,59.4781,59.5985,59.4689,59.58,99077.0
2021-12-13 13:30:00,64.35,64.45,64.3,64.37,122613.0,59.58,59.6726,59.5337,59.5985,122613.0
2021-12-13 14:00:00,64.37,64.39,64.27,64.31,262978.0,59.5985,59.617,59.5059,59.5429,262978.0
2021-12-13 14:30:00,64.31,64.41,64.26,64.4,88966.0,59.5429,59.6355,59.4967,59.6263,88966.0
2021-12-13 15:00:00,64.39,64.49,64.38,64.43,237460.0,59.617,59.7096,59.6078,59.6541,237460.0
2021-12-13 15:30:00,64.43,64.49,64.33,64.33,499003.0,59.6541,59.7096,59.5615,59.5615,499003.0
2021-12-14 09:30:00,63.4,64.13,63.4,64.03,704081.0,58.7004,59.3763,58.7004,59.2837,704081.0
2021-12-14 10:00:00,64.02,64.31,63.87,64.22,804265.0,59.2744,59.5429,59.1356,59.4596,804265.0
2021-12-14 10:30:00,64.21,64.24,63.8,63.85,405559.0,59.4504,59.4781,59.0708,59.117,405559.0
2021-12-14 11:00:00,63.84,63.91,63.7,63.85,401105.0,59.1078,59.1726,58.9782,59.117,401105.0
2021-12-14 11:30:00,63.85,63.92,63.75,63.9,625490.0,59.117,59.1819,59.0245,59.1633,625490.0
2021-12-14 12:00:00,63.9,63.95,63.82,63.92,681096.0,59.1633,59.2096,59.0893,59.1819,681096.0
2021-12-14 12:30:00,63.92,63.94,63.81,63.86,209090.0,59.1819,59.2004,59.08,59.1263,209090.0
2021-12-14 13:00:00,63.86,64.0,63.82,63.99,182022.0,59.1263,59.2559,59.0893,59.2467,182022.0
2021-12-14 13:30:00,63.98,64.0,63.91,63.93,138521.0,59.2374,59.2559,59.1726,59.1911,138521.0
2021-12-14 14:00:00,63.92,64.15,63.91,64.09,241296.0,59.1819,59.3948,59.1726,59.3393,241296.0
2021-12-14 14:30:00,64.09,64.17,64.01,64.03,166318.0,59.3393,59.4133,59.2652,59.2837,166318.0
2021-12-14 15:00:00,64.04,64.24,64.04,64.22,294337.0,59.293,59.4781,59.293,59.4596,294337.0
2021-12-14 15:30:00,64.22,64.25,64.1,64.19,456201.0,59.4596,59.4874,59.3485,59.4318,456201.0
2021-12-15 09:30:00,63.0,63.14,62.23,62.35,1024397.0,58.3301,58.4597,57.6171,57.7282,1024397.0
2021-12-15 10:00:00,62.35,62.35,62.11,62.22,685708.0,57.7282,57.7282,57.506,57.6079,685708.0
2021-12-15 10:30:00,62.22,62.35,62.07,62.09,325571.0,57.6079,57.7282,57.469,57.4875,325571.0
2021-12-15 11:00:00,62.09,62.15,61.96,61.98,363726.0,57.4875,57.5431,57.3671,57.3857,363726.0
2021-12-15 11:30:00,61.98,61.99,61.71,61.91,279853.0,57.3857,57.3949,57.1357,57.3209,279853.0
2021-12-15 12:00:00,61.9,61.99,61.83,61.98,147202.0,57.3116,57.3949,57.2468,57.3857,147202.0
2021-12-15 12:30:00,61.98,62.07,61.93,62.05,115110.0,57.3857,57.469,57.3394,57.4505,115110.0
2021-12-15 13:00:00,62.06,62.07,61.98,62.02,83740.0,57.4597,57.469,57.3857,57.4227,83740.0
2021-12-15 13:30:00,62.03,62.15,62.01,62.07,248862.0,57.432,57.5431,57.4134,57.469,248862.0
2021-12-15 14:00:00,62.06,62.35,61.8,62.01,520077.0,57.4597,57.7282,57.219,57.4134,520077.0
2021-12-15 14:30:00,62.02,62.22,61.91,62.08,738781.0,57.4227,57.6079,57.3209,57.4782,738781.0
2021-12-15 15:00:00,62.09,62.71,62.09,62.69,612837.0,57.4875,58.0616,57.4875,58.043,612837.0
2021-12-15 15:30:00,62.7,62.81,62.49,62.63,850840.0,58.0523,58.1541,57.8579,57.9875,850840.0
2021-12-16 09:30:00,63.43,63.98,63.43,63.44,854863.0,58.7282,59.2374,58.7282,58.7374,854863.0
2021-12-16 10:00:00,63.44,63.49,63.13,63.24,686756.0,58.7374,58.7837,58.4504,58.5523,686756.0
2021-12-16 10:30:00,63.25,63.27,62.95,63.13,546447.0,58.5615,58.58,58.2838,58.4504,546447.0
2021-12-16 11:00:00,63.13,63.14,62.86,63.12,360405.0,58.4504,58.4597,58.2004,58.4412,360405.0
2021-12-16 11:30:00,63.11,63.13,62.84,62.88,303280.0,58.4319,58.4504,58.1819,58.2189,303280.0
2021-12-16 12:00:00,62.86,62.92,62.73,62.77,246544.0,58.2004,58.256,58.0801,58.1171,246544.0
2021-12-16 12:30:00,62.76,62.86,62.73,62.8,149722.0,58.1078,58.2004,58.0801,58.1449,149722.0
2021-12-16 13:00:00,62.79,62.97,62.79,62.93,113997.0,58.1356,58.3023,58.1356,58.2652,113997.0
2021-12-16 13:30:00,62.93,63.02,62.87,62.9,117390.0,58.2652,58.3486,58.2097,58.2375,117390.0
2021-12-16 14:00:00,62.92,62.95,62.71,62.77,108120.0,58.256,58.2838,58.0616,58.1171,108120.0
2021-12-16 14:30:00,62.77,62.86,62.7,62.77,164048.0,58.1171,58.2004,58.0523,58.1171,164048.0
2021-12-16 15:00:00,62.76,62.87,62.71,62.87,223210.0,58.1078,58.2097,58.0616,58.2097,223210.0
2021-12-16 15:30:00,62.87,62.93,62.77,62.77,707071.0,58.2097,58.2652,58.1171,58.1171,707071.0
2021-12-17 09:30:00,61.66,61.8,61.24,61.63,696190.0,57.0894,57.219,56.7005,57.0616,696190.0
2021-12-17 10:00:00,61.63,62.05,61.59,61.93,774787.0,57.0616,57.4505,57.0246,57.3394,774787.0
2021-12-17 10:30:00,61.92,62.16,61.86,62.14,520349.0,57.3301,57.5523,57.2746,57.5338,520349.0
2021-12-17 11:00:00,62.14,62.32,62.03,62.31,435921.0,57.5338,57.7005,57.432,57.6912,435921.0
2021-12-17 11:30:00,62.31,62.43,62.01,62.17,345949.0,57.6912,57.8023,57.4134,57.5616,345949.0
2021-12-17 12:00:00,62.16,62.24,62.0,62.18,229537.0,57.5523,57.6264,57.4042,57.5708,229537.0
2021-12-17 12:30:00,62.18,62.25,62.12,62.22,142231.0,57.5708,57.6356,57.5153,57.6079,142231.0
2021-12-17 13:00:00,62.23,62.26,62.19,62.25,137032.0,57.6171,57.6449,57.5801,57.6356,137032.0
2021-12-17 13:30:00,62.26,62.33,62.2,62.32,90993.0,57.6449,57.7097,57.5894,57.7005,90993.0
2021-12-17 14:00:00,62.32,62.38,62.28,62.34,145924.0,57.7005,57.756,57.6634,57.719,145924.0
2021-12-17 14:30:00,62.34,62.44,62.3,62.35,136438.0,57.719,57.8116,57.6819,57.7282,136438.0
2021-12-17 15:00:00,62.34,62.4,62.15,62.24,117625.0,57.719,57.7745,57.5431,57.6264,117625.0
2021-12-17 15:30:00,62.24,62.25,62.11,62.13,371718.0,57.6264,57.6356,57.506,57.5245,371718.0
2021-12-20 09:30:00,60.92,61.02,60.47,60.84,1245785.0,56.4042,56.4968,55.9876,56.3302,1245785.0
2021-12-20 10:00:00,60.84,60.99,60.72,60.8,445614.0,56.3302,56.469,56.2191,56.2931,445614.0
2021-12-20 10:30:00,60.8,60.8,60.4,60.48,225915.0,56.2931,56.2931,55.9228,55.9969,225915.0
2021-12-20 11:00:00,60.48,60.56,60.36,60.46,299823.0,55.9969,56.0709,55.8857,55.9783,299823.0
2021-12-20 11:30:00,60.46,60.55,60.33,60.53,159899.0,55.9783,56.0617,55.858,56.0431,159899.0
2021-12-20 12:00:00,60.53,60.53,60.42,60.46,141978.0,56.0431,56.0431,55.9413,55.9783,141978.0
2021-12-20 12:30:00,60.46,60.53,60.4,60.43,99035.0,55.9783,56.0431,55.9228,55.9506,99035.0
2021-12-20 13:00:00,60.42,60.44,60.36,60.38,93898.0,55.9413,55.9598,55.8857,55.9043,93898.0
2021-12-20 13:30:00,60.38,60.56,60.37,60.49,93148.0,55.9043,56.0709,55.895,56.0061,93148.0
2021-12-20 14:00:00,60.49,60.65,60.47,60.52,92159.0,56.0061,56.1542,55.9876,56.0339,92159.0
2021-12-20 14:30:00,60.53,60.73,60.5,60.71,568091.0,56.0431,56.2283,56.0154,56.2098,568091.0
2021-12-20 15:00:00,60.71,60.88,60.71,60.81,658044.0,56.2098,56.3672,56.2098,56.3024,658044.0
2021-12-20 15:30:00,60.8,60.8,60.68,60.7,418012.0,56.2931,56.2931,56.182,56.2005,418012.0
2021-12-21 09:30:00,61.45,62.06,61.3,61.68,903356.0,56.8949,57.4597,56.7561,57.1079,903356.0
2021-12-21 10:00:00,61.69,62.05,61.69,61.83,437236.0,57.1172,57.4505,57.1172,57.2468,437236.0
2021-12-21 10:30:00,61.82,62.1,61.75,62.07,377462.0,57.2375,57.4968,57.1727,57.469,377462.0
2021-12-21 11:00:00,62.07,62.26,61.99,62.17,460997.0,57.469,57.6449,57.3949,57.5616,460997.0
2021-12-21 11:30:00,62.17,62.32,62.12,62.31,208253.0,57.5616,57.7005,57.5153,57.6912,208253.0
2021-12-21 12:00:00,62.31,62.35,62.19,62.23,152321.0,57.6912,57.7282,57.5801,57.6171,152321.0
2021-12-21 12:30:00,62.23,62.35,62.2,62.32,142624.0,57.6171,57.7282,57.5894,57.7005,142624.0
2021-12-21 13:00:00,62.32,62.4,62.28,62.4,97092.0,57.7005,57.7745,57.6634,57.7745,97092.0
2021-12-21 13:30:00,62.4,62.46,62.37,62.39,85386.0,57.7745,57.8301,57.7468,57.7653,85386.0
2021-12-21 14:00:00,62.4,62.46,62.38,62.46,122967.0,57.7745,57.8301,57.756,57.8301,122967.0
2021-12-21 14:30:00,62.46,62.48,62.36,62.44,214680.0,57.8301,57.8486,57.7375,57.8116,214680.0
2021-12-21 15:00:00,62.44,62.53,62.42,62.49,150931.0,57.8116,57.8949,57.793,57.8579,150931.0
2021-12-21 15:30:00,62.5,62.61,62.4,62.61,400475.0,57.8671,57.969,57.7745,57.969,400475.0
2021-12-22 09:30:00,62.0,62.22,61.55,62.14,853316.0,57.4042,57.6079,56.9875,57.5338,853316.0
2021-12-22 10:00:00,62.14,62.24,61.96,62.05,301403.0,57.5338,57.6264,57.3671,57.4505,301403.0
2021-12-22 10:30:00,62.06,62.2,62.05,62.2,309646.0,57.4597,57.5894,57.4505,57.5894,309646.0
2021-12-22 11:00:00,62.19,62.31,62.18,62.24,196072.0,57.5801,57.6912,57.5708,57.6264,196072.0
2021-12-22 11:30:00,62.24,62.33,62.23,62.25,157911.0,57.6264,57.7097,57.6171,57.6356,157911.0
2021-12-22 12:00:00,62.25,62.26,62.11,62.2,141395.0,57.6356,57.6449,57.506,57.5894,141395.0
2021-12-22 12:30:00,62.2,62.32,62.19,62.3,87661.0,57.5894,57.7005,57.5801,57.6819,87661.0
2021-12-22 13:00:00,62.29,62.3,62.21,62.23,125640.0,57.6727,57.6819,57.5986,57.6171,125640.0
2021-12-22 13:30:00,62.25,62.27,62.18,62.19,125715.0,57.6356,57.6542,57.5708,57.5801,125715.0
2021-12-22 14:00:00,62.19,62.19,62.11,62.14,198622.0,57.5801,57.5801,57.506,57.5338,198622.0
2021-12-22 14:30:00,62.14,62.33,62.14,62.31,327359.0,57.5338,57.7097,57.5338,57.6912,327359.0
2021-12-22 15:00:00,62.31,62.34,62.26,62.28,134743.0,57.6912,57.719,57.6449,57.6634,134743.0
2021-12-22 15:30:00,62.28,62.33,62.24,62.32,514411.0,57.6634,57.7097,57.6264,57.7005,514411.0
2021-12-23 09:30:00,62.29,62.32,62.06,62.09,853199.0,57.6727,57.7005,57.4597,57.4875,853199.0
2021-12-23 10:00:00,62.09,62.36,62.01,62.29,305158.0,57.4875,57.7375,57.4134,57.6727,305158.0
2021-12-23 10:30:00,62.29,62.61,62.29,62.55,217122.0,57.6727,57.969,57.6727,57.9134,217122.0
2021-12-23 11:00:00,62.57,62.65,62.54,62.64,144623.0,57.9319,58.006,57.9042,57.9967,144623.0
2021-12-23 11:30:00,62.64,62.67,62.59,62.64,100390.0,57.9967,58.0245,57.9504,57.9967,100390.0
2021-12-23 12:00:00,62.64,62.7,62.58,62.69,118181.0,57.9967,58.0523,57.9412,58.043,118181.0
2021-12-23 12:30:00,62.69,62.82,62.67,62.82,137728.0,58.043,58.1634,58.0245,58.1634,137728.0
2021-12-23 13:00:00,62.82,62.92,62.81,62.89,150869.0,58.1634,58.256,58.1541,58.2282,150869.0
2021-12-23 13:30:00,62.89,62.94,62.86,62.9,136400.0,58.2282,58.2745,58.2004,58.2375,136400.0
2021-12-23 14:00:00,62.91,62.92,62.83,62.87,85279.0,58.2467,58.256,58.1727,58.2097,85279.0
2021-12-23 14:30:00,62.87,62.88,62.8,62.81,91241.0,58.2097,58.2189,58.1449,58.1541,91241.0
2021-12-23 15:00:00,62.81,62.81,62.72,62.8,94971.0,58.1541,58.1541,58.0708,58.1449,94971.0
2021-12-23 15:30:00,62.79,62.89,62.74,62.75,194405.0,58.1356,58.2282,58.0893,58.0986,194405.0
2021-12-27 09:30:00,62.28,63.18,62.17,62.85,656528.0,57.6634,58.4967,57.5616,58.1912,656528.0
2021-12-27 10:00:00,62.86,62.95,62.64,62.9,318110.0,58.2004,58.2838,57.9967,58.2375,318110.0
2021-12-27 10:30:00,62.9,63.0,62.72,62.84,303969.0,58.2375,58.3301,58.0708,58.1819,303969.0
2021-12-27 11:00:00,62.84,62.92,62.69,62.78,410063.0,58.1819,58.256,58.043,58.1264,410063.0
2021-12-27 11:30:00,62.76,62.77,62.56,62.56,259333.0,58.1078,58.1171,57.9227,57.9227,259333.0
2021-12-27 12:00:00,62.56,62.58,62.42,62.54,139395.0,57.9227,57.9412,57.793,57.9042,139395.0
2021-12-27 12:30:00,62.53,62.58,62.5,62.54,62298.0,57.8949,57.9412,57.8671,57.9042,62298.0
2021-12-27 13:00:00,62.54,62.57,62.51,62.55,39939.0,57.9042,57.9319,57.8764,57.9134,39939.0
2021-12-27 13:30:00,62.53,62.57,62.47,62.55,96042.0,57.8949,57.9319,57.8393,57.9134,96042.0
2021-12-27 14:00:00,62.55,62.58,62.5,62.57,151489.0,57.9134,57.9412,57.8671,57.9319,151489.0
2021-12-27 14:30:00,62.58,62.64,62.54,62.56,129201.0,57.9412,57.9967,57.9042,57.9227,129201.0
2021-12-27 15:00:00,62.56,62.57,62.5,62.54,216933.0,57.9227,57.9319,57.8671,57.9042,216933.0
2021-12-27 15:30:00,62.54,62.6,62.45,62.53,322426.0,57.9042,57.9597,57.8208,57.8949,322426.0
2021-12-28 09:30:00,62.13,62.24,61.88,62.0,576398.0,57.5245,57.6264,57.2931,57.4042,576398.0
2021-12-28 10:00:00,62.0,62.11,61.93,62.07,254223.0,57.4042,57.506,57.3394,57.469,254223.0
2021-12-28 10:30:00,62.07,62.12,61.84,61.89,216162.0,57.469,57.5153,57.256,57.3023,216162.0
2021-12-28 11:00:00,61.88,61.91,61.75,61.8,181941.0,57.2931,57.3209,57.1727,57.219,181941.0
2021-12-28 11:30:00,61.8,61.84,61.75,61.82,130664.0,57.219,57.256,57.1727,57.2375,130664.0
2021-12-28 12:00:00,61.82,61.97,61.77,61.89,324184.0,57.2375,57.3764,57.1912,57.3023,324184.0
2021-12-28 12:30:00,61.88,61.9,61.79,61.82,277696.0,57.2931,57.3116,57.2097,57.2375,277696.0
2021-12-28 13:00:00,61.82,61.95,61.79,61.94,120001.0,57.2375,57.3579,57.2097,57.3486,120001.0
2021-12-28 13:30:00,61.94,61.94,61.87,61.92,173759.0,57.3486,57.3486,57.2838,57.3301,173759.0
2021-12-28 14:00:00,61.91,61.98,61.86,61.94,148280.0,57.3209,57.3857,57.2746,57.3486,148280.0
2021-12-28 14:30:00,61.94,62.02,61.91,62.0,209504.0,57.3486,57.4227,57.3209,57.4042,209504.0
2021-12-28 15:00:00,62.0,62.0,61.88,61.96,217741.0,57.4042,57.4042,57.2931,57.3671,217741.0
2021-12-28 15:30:00,61.96,62.03,61.84,61.88,466093.0,57.3671,57.432,57.256,57.2931,466093.0
2021-12-29 09:30:00,61.22,61.41,60.86,60.91,605712.0,56.682,56.8579,56.3487,56.395,605712.0
2021-12-29 10:00:00,60.92,60.92,60.51,60.7,371803.0,56.4042,56.4042,56.0246,56.2005,371803.0
2021-12-29 10:30:00,60.7,60.86,60.63,60.83,251905.0,56.2005,56.3487,56.1357,56.3209,251905.0
2021-12-29 11:00:00,60.83,61.02,60.82,60.95,187841.0,56.3209,56.4968,56.3116,56.432,187841.0
2021-12-29 11:30:00,60.94,60.96,60.77,60.79,155999.0,56.4228,56.4413,56.2654,56.2839,155999.0
2021-12-29 12:00:00,60.79,60.85,60.76,60.79,123748.0,56.2839,56.3394,56.2561,56.2839,123748.0
2021-12-29 12:30:00,60.8,60.88,60.77,60.82,111516.0,56.2931,56.3672,56.2654,56.3116,111516.0
2021-12-29 13:00:00,60.81,60.94,60.8,60.94,78038.0,56.3024,56.4228,56.2931,56.4228,78038.0
2021-12-29 13:30:00,60.93,60.98,60.89,60.98,61317.0,56.4135,56.4598,56.3765,56.4598,61317.0
2021-12-29 14:00:00,60.98,61.07,60.97,61.06,183851.0,56.4598,56.5431,56.4505,56.5339,183851.0
2021-12-29 14:30:00,61.06,61.08,61.0,61.03,85216.0,56.5339,56.5524,56.4783,56.5061,85216.0
2021-12-29 15:00:00,61.03,61.03,60.87,60.9,100298.0,56.5061,56.5061,56.3579,56.3857,100298.0
2021-12-29 15:30:00,60.91,61.02,60.89,60.98,377837.0,56.395,56.4968,56.3765,56.4598,377837.0
2021-12-30 09:30:00,61.14,62.39,61.0,62.36,1291563.0,56.6079,57.7653,56.4783,57.7375,1291563.0
2021-12-30 10:00:00,62.37,62.57,62.24,62.39,652309.0,57.7468,57.9319,57.6264,57.7653,652309.0
2021-12-30 10:30:00,62.4,62.71,62.4,62.64,682688.0,57.7745,58.0616,57.7745,57.9967,682688.0
2021-12-30 11:00:00,62.64,62.74,62.52,62.7,272986.0,57.9967,58.0893,57.8856,58.0523,272986.0
2021-12-30 11:30:00,62.7,63.02,62.67,63.0,419919.0,58.0523,58.3486,58.0245,58.3301,419919.0
2021-12-30 12:00:00,63.0,63.08,62.95,63.03,311045.0,58.3301,58.4041,58.2838,58.3578,311045.0
2021-12-30 12:30:00,63.03,63.13,63.01,63.08,323796.0,58.3578,58.4504,58.3393,58.4041,323796.0
2021-12-30 13:00:00,63.07,63.21,63.01,63.21,227520.0,58.3949,58.5245,58.3393,58.5245,227520.0
2021-12-30 13:30:00,63.2,63.35,63.15,63.32,463145.0,58.5152,58.6541,58.4689,58.6263,463145.0
2021-12-30 14:00:00,63.32,63.48,63.22,63.45,342297.0,58.6263,58.7745,58.5337,58.7467,342297.0
2021-12-30 14:30:00,63.45,63.5,63.38,63.44,227486.0,58.7467,58.793,58.6819,58.7374,227486.0
2021-12-30 15:00:00,63.45,63.45,63.17,63.23,400636.0,58.7467,58.7467,58.4875,58.543,400636.0
2021-12-30 15:30:00,63.23,63.29,63.02,63.14,673251.0,58.543,58.5986,58.3486,58.4597,673251.0
2021-12-31 09:30:00,63.0,63.52,62.63,63.16,1155618.0,58.3301,58.8115,57.9875,58.4782,1155618.0
2021-12-31 10:00:00,63.17,63.37,62.83,62.96,457491.0,58.4875,58.6726,58.1727,58.293,457491.0
2021-12-31 10:30:00,62.96,63.11,62.87,63.03,253686.0,58.293,58.4319,58.2097,58.3578,253686.0
2021-12-31 11:00:00,63.03,63.17,62.84,63.11,147817.0,58.3578,58.4875,58.1819,58.4319,147817.0
2021-12-31 11:30:00,63.11,63.15,62.96,63.02,143045.0,58.4319,58.4689,58.293,58.3486,143045.0
2021-12-31 12:00:00,63.02,63.05,62.96,63.0,147450.0,58.3486,58.3763,58.293,58.3301,147450.0
2021-12-31 12:30:00,63.0,63.09,62.94,63.09,69515.0,58.3301,58.4134,58.2745,58.4134,69515.0
2021-12-31 13:00:00,63.09,63.14,63.03,63.06,98013.0,58.4134,58.4597,58.3578,58.3856,98013.0
2021-12-31 13:30:00,63.06,63.16,63.05,63.15,72902.0,58.3856,58.4782,58.3763,58.4689,72902.0
2021-12-31 14:00:00,63.15,63.16,63.05,63.15,255451.0,58.4689,58.4782,58.3763,58.4689,255451.0
2021-12-31 14:30:00,63.15,63.15,63.01,63.04,149329.0,58.4689,58.4689,58.3393,58.3671,149329.0
2021-12-31 15:00:00,63.04,63.1,62.89,62.89,147681.0,58.3671,58.4226,58.2282,58.2282,147681.0
2021-12-31 15:30:00,62.89,62.98,62.64,62.64,561153.0,58.2282,58.3115,57.9967,57.9967,561153.0
2022-01-03 09:30:00,62.66,62.68,61.84,62.19,973216.0,58.0153,58.0338,57.256,57.5801,973216.0
2022-01-03 10:00:00,62.2,62.61,62.18,62.4,658293.0,57.5894,57.969,57.5708,57.7745,658293.0
2022-01-03 10:30:00,62.4,62.7,62.39,62.62,506632.0,57.7745,58.0523,57.7653,57.9782,506632.0
2022-01-03 11:00:00,62.63,62.88,62.57,62.68,259303.0,57.9875,58.2189,57.9319,58.0338,259303.0
2022-01-03 11:30:00,62.68,62.84,62.65,62.74,254056.0,58.0338,58.1819,58.006,58.0893,254056.0
2022-01-03 12:00:00,62.74,62.81,62.61,62.68,134984.0,58.0893,58.1541,57.969,58.0338,134984.0
2022-01-03 12:30:00,62.68,62.78,62.67,62.72,89426.0,58.0338,58.1264,58.0245,58.0708,89426.0
2022-01-03 13:00:00,62.73,62.74,62.63,62.74,82207.0,58.0801,58.0893,57.9875,58.0893,82207.0
2022-01-03 13:30:00,62.74,62.85,62.72,62.74,61436.0,58.0893,58.1912,58.0708,58.0893,61436.0
2022-01-03 14:00:00,62.74,62.78,62.67,62.78,88938.0,58.0893,58.1264,58.0245,58.1264,88938.0
2022-01-03 14:30:00,62.78,62.78,62.68,62.74,136188.0,58.1264,58.1264,58.0338,58.0893,136188.0
2022-01-03 15:00:00,62.73,62.8,62.7,62.73,99690.0,58.0801,58.1449,58.0523,58.0801,99690.0
2022-01-03 15:30:00,62.73,62.83,62.7,62.72,246634.0,58.0801,58.1727,58.0523,58.0708,246634.0
2022-01-04 09:30:00,62.27,62.27,61.78,61.85,1249093.0,57.6542,57.6542,57.2005,57.2653,1249093.0
2022-01-04 10:00:00,61.86,61.88,61.6,61.66,938335.0,57.2746,57.2931,57.0338,57.0894,938335.0
2022-01-04 10:30:00,61.66,61.69,61.37,61.44,796775.0,57.0894,57.1172,56.8209,56.8857,796775.0
2022-01-04 11:00:00,61.43,61.56,61.27,61.42,834039.0,56.8764,56.9968,56.7283,56.8672,834039.0
2022-01-04 11:30:00,61.41,61.61,61.39,61.5,277930.0,56.8579,57.0431,56.8394,56.9412,277930.0
2022-01-04 12:00:00,61.5,61.5,61.38,61.46,236431.0,56.9412,56.9412,56.8301,56.9042,236431.0
2022-01-04 12:30:00,61.45,61.51,61.42,61.44,193470.0,56.8949,56.9505,56.8672,56.8857,193470.0
2022-01-04 13:00:00,61.44,61.52,61.41,61.47,129580.0,56.8857,56.9598,56.8579,56.9135,129580.0
2022-01-04 13:30:00,61.47,61.48,61.36,61.37,192017.0,56.9135,56.9227,56.8116,56.8209,192017.0
2022-01-04 14:00:00,61.37,61.46,61.3,61.38,253430.0,56.8209,56.9042,56.7561,56.8301,253430.0
2022-01-04 14:30:00,61.39,61.64,61.38,61.64,347679.0,56.8394,57.0709,56.8301,57.0709,347679.0
2022-01-04 15:00:00,61.63,61.77,61.55,61.72,555430.0,57.0616,57.1912,56.9875,57.1449,555430.0
2022-01-04 15:30:00,61.72,61.78,61.55,61.57,744136.0,57.1449,57.2005,56.9875,57.0061,744136.0
2022-01-05 09:30:00,60.64,61.51,60.58,61.39,1552023.0,56.145,56.9505,56.0894,56.8394,1552023.0
2022-01-05 10:00:00,61.38,61.58,61.17,61.26,821215.0,56.8301,57.0153,56.6357,56.719,821215.0
2022-01-05 10:30:00,61.26,61.35,61.15,61.25,372119.0,56.719,56.8024,56.6172,56.7098,372119.0
2022-01-05 11:00:00,61.25,61.31,61.1,61.12,400419.0,56.7098,56.7653,56.5709,56.5894,400419.0
2022-01-05 11:30:00,61.13,61.25,61.09,61.16,366721.0,56.5987,56.7098,56.5616,56.6264,366721.0
2022-01-05 12:00:00,61.16,61.25,61.11,61.21,155048.0,56.6264,56.7098,56.5802,56.6727,155048.0
2022-01-05 12:30:00,61.21,61.21,60.92,60.94,333047.0,56.6727,56.6727,56.4042,56.4228,333047.0
2022-01-05 13:00:00,60.94,60.98,60.76,60.9,257903.0,56.4228,56.4598,56.2561,56.3857,257903.0
2022-01-05 13:30:00,60.9,60.96,60.81,60.94,320261.0,56.3857,56.4413,56.3024,56.4228,320261.0
2022-01-05 14:00:00,60.94,61.05,60.56,60.66,546073.0,56.4228,56.5246,56.0709,56.1635,546073.0
2022-01-05 14:30:00,60.66,60.72,60.38,60.43,388437.0,56.1635,56.2191,55.9043,55.9506,388437.0
2022-01-05 15:00:00,60.42,60.43,60.24,60.29,322773.0,55.9413,55.9506,55.7746,55.8209,322773.0
2022-01-05 15:30:00,60.28,60.36,60.19,60.2,975344.0,55.8117,55.8857,55.7283,55.7376,975344.0
2022-01-06 09:30:00,60.42,61.23,60.42,60.64,1818988.0,55.9413,56.6913,55.9413,56.145,1818988.0
2022-01-06 10:00:00,60.66,60.74,60.22,60.65,834019.0,56.1635,56.2376,55.7561,56.1542,834019.0
2022-01-06 10:30:00,60.64,61.01,60.61,60.93,503005.0,56.145,56.4876,56.1172,56.4135,503005.0
2022-01-06 11:00:00,60.93,61.29,60.92,61.07,612612.0,56.4135,56.7468,56.4042,56.5431,612612.0
2022-01-06 11:30:00,61.08,61.19,60.89,61.14,372198.0,56.5524,56.6542,56.3765,56.6079,372198.0
2022-01-06 12:00:00,61.14,61.23,61.07,61.23,302165.0,56.6079,56.6913,56.5431,56.6913,302165.0
2022-01-06 12:30:00,61.23,61.39,61.16,61.29,262094.0,56.6913,56.8394,56.6264,56.7468,262094.0
2022-01-06 13:00:00,61.29,61.33,61.13,61.15,322555.0,56.7468,56.7838,56.5987,56.6172,322555.0
2022-01-06 13:30:00,61.15,61.24,61.11,61.21,282637.0,56.6172,56.7005,56.5802,56.6727,282637.0
2022-01-06 14:00:00,61.22,61.22,61.04,61.07,313735.0,56.682,56.682,56.5153,56.5431,313735.0
2022-01-06 14:30:00,61.07,61.13,60.99,61.03,298408.0,56.5431,56.5987,56.469,56.5061,298408.0
2022-01-06 15:00:00,61.04,61.13,60.97,61.05,607168.0,56.5153,56.5987,56.4505,56.5246,607168.0
2022-01-06 15:30:00,61.06,61.13,60.88,61.01,504680.0,56.5339,56.5987,56.3672,56.4876,504680.0
2022-01-07 09:30:00,61.57,62.42,61.49,62.32,1271613.0,57.0061,57.793,56.932,57.7005,1271613.0
2022-01-07 10:00:00,62.33,62.34,61.91,62.0,660540.0,57.7097,57.719,57.3209,57.4042,660540.0
2022-01-07 10:30:00,62.0,62.05,61.54,61.73,881609.0,57.4042,57.4505,56.9783,57.1542,881609.0
2022-01-07 11:00:00,61.72,62.0,61.62,61.99,620530.0,57.1449,57.4042,57.0523,57.3949,620530.0
2022-01-07 11:30:00,61.98,62.14,61.98,62.06,488560.0,57.3857,57.5338,57.3857,57.4597,488560.0
2022-01-07 12:00:00,62.07,62.12,61.92,62.03,274978.0,57.469,57.5153,57.3301,57.432,274978.0
2022-01-07 12:30:00,62.03,62.03,61.94,61.97,289180.0,57.432,57.432,57.3486,57.3764,289180.0
2022-01-07 13:00:00,61.96,61.97,61.77,61.8,234169.0,57.3671,57.3764,57.1912,57.219,234169.0
2022-01-07 13:30:00,61.8,61.94,61.8,61.87,259581.0,57.219,57.3486,57.219,57.2838,259581.0
2022-01-07 14:00:00,61.87,61.89,61.62,61.81,323121.0,57.2838,57.3023,57.0523,57.2283,323121.0
2022-01-07 14:30:00,61.81,61.99,61.81,61.94,228613.0,57.2283,57.3949,57.2283,57.3486,228613.0
2022-01-07 15:00:00,61.95,62.03,61.9,61.96,310095.0,57.3579,57.432,57.3116,57.3671,310095.0
2022-01-07 15:30:00,61.96,62.05,61.94,62.03,931619.0,57.3671,57.4505,57.3486,57.432,931619.0
2022-01-10 09:30:00,62.28,62.5,61.78,61.86,1404039.0,57.6634,57.8671,57.2005,57.2746,1404039.0
2022-01-10 10:00:00,61.85,62.06,61.74,61.85,774281.0,57.2653,57.4597,57.1635,57.2653,774281.0
2022-01-10 10:30:00,61.85,61.88,61.55,61.68,476265.0,57.2653,57.2931,56.9875,57.1079,476265.0
2022-01-10 11:00:00,61.67,61.99,61.62,61.98,434868.0,57.0986,57.3949,57.0523,57.3857,434868.0
2022-01-10 11:30:00,61.98,62.07,61.86,62.01,576336.0,57.3857,57.469,57.2746,57.4134,576336.0
2022-01-10 12:00:00,62.01,62.01,61.81,61.82,283377.0,57.4134,57.4134,57.2283,57.2375,283377.0
2022-01-10 12:30:00,61.82,61.91,61.75,61.83,300358.0,57.2375,57.3209,57.1727,57.2468,300358.0
2022-01-10 13:00:00,61.83,61.93,61.79,61.91,279737.0,57.2468,57.3394,57.2097,57.3209,279737.0
2022-01-10 13:30:00,61.91,62.03,61.88,61.97,295759.0,57.3209,57.432,57.2931,57.3764,295759.0
2022-01-10 14:00:00,61.97,62.14,61.96,62.08,416103.0,57.3764,57.5338,57.3671,57.4782,416103.0
2022-01-10 14:30:00,62.07,62.13,62.0,62.04,385877.0,57.469,57.5245,57.4042,57.4412,385877.0
2022-01-10 15:00:00,62.04,62.06,61.85,62.0,458226.0,57.4412,57.4597,57.2653,57.4042,458226.0
2022-01-10 15:30:00,61.99,62.19,61.96,62.13,838750.0,57.3949,57.5801,57.3671,57.5245,838750.0
2022-01-11 09:30:00,62.46,63.23,62.23,63.23,1100029.0,57.8301,58.543,57.6171,58.543,1100029.0
2022-01-11 10:00:00,63.23,63.57,63.2,63.55,930003.0,58.543,58.8578,58.5152,58.8393,930003.0
2022-01-11 10:30:00,63.56,63.62,63.3,63.45,699687.0,58.8485,58.9041,58.6078,58.7467,699687.0
2022-01-11 11:00:00,63.46,63.64,63.46,63.59,688838.0,58.756,58.9226,58.756,58.8763,688838.0
2022-01-11 11:30:00,63.58,63.64,63.48,63.6,571854.0,58.8671,58.9226,58.7745,58.8856,571854.0
2022-01-11 12:00:00,63.61,63.65,63.46,63.49,412666.0,58.8948,58.9319,58.756,58.7837,412666.0
2022-01-11 12:30:00,63.5,63.59,63.47,63.53,267095.0,58.793,58.8763,58.7652,58.8208,267095.0
2022-01-11 13:00:00,63.53,63.57,63.42,63.53,362441.0,58.8208,58.8578,58.7189,58.8208,362441.0
2022-01-11 13:30:00,63.52,63.65,63.52,63.62,330744.0,58.8115,58.9319,58.8115,58.9041,330744.0
2022-01-11 14:00:00,63.62,63.7,63.59,63.66,365299.0,58.9041,58.9782,58.8763,58.9411,365299.0
2022-01-11 14:30:00,63.66,63.8,63.57,63.75,373539.0,58.9411,59.0708,58.8578,59.0245,373539.0
2022-01-11 15:00:00,63.75,63.77,63.69,63.72,286382.0,59.0245,59.043,58.9689,58.9967,286382.0
2022-01-11 15:30:00,63.71,63.81,63.71,63.81,814266.0,58.9874,59.08,58.9874,59.08,814266.0
2022-01-12 09:30:00,65.1,65.33,64.78,65.05,980779.0,60.2744,60.4873,59.9781,60.2281,980779.0
2022-01-12 10:00:00,65.05,65.06,64.77,64.95,764105.0,60.2281,60.2374,59.9689,60.1355,764105.0
2022-01-12 10:30:00,64.96,64.96,64.65,64.79,943211.0,60.1448,60.1448,59.8577,59.9874,943211.0
2022-01-12 11:00:00,64.8,64.9,64.58,64.87,774267.0,59.9966,60.0892,59.7929,60.0614,774267.0
2022-01-12 11:30:00,64.87,65.03,64.86,64.97,561711.0,60.0614,60.2096,60.0522,60.154,561711.0
2022-01-12 12:00:00,64.97,65.14,64.93,65.12,288321.0,60.154,60.3114,60.117,60.2929,288321.0
2022-01-12 12:30:00,65.12,65.15,65.05,65.08,216157.0,60.2929,60.3207,60.2281,60.2559,216157.0
2022-01-12 13:00:00,65.07,65.08,64.96,65.01,361006.0,60.2466,60.2559,60.1448,60.1911,361006.0
2022-01-12 13:30:00,65.0,65.12,64.99,65.04,167878.0,60.1818,60.2929,60.1725,60.2188,167878.0
2022-01-12 14:00:00,65.03,65.15,64.98,65.14,399330.0,60.2096,60.3207,60.1633,60.3114,399330.0
2022-01-12 14:30:00,65.14,65.18,65.07,65.16,442069.0,60.3114,60.3485,60.2466,60.3299,442069.0
2022-01-12 15:00:00,65.16,65.17,65.07,65.12,580881.0,60.3299,60.3392,60.2466,60.2929,580881.0
2022-01-12 15:30:00,65.12,65.3,65.11,65.2,858875.0,60.2929,60.4596,60.2836,60.367,858875.0
2022-01-13 09:30:00,64.27,64.28,63.82,64.02,1558473.0,59.5059,59.5152,59.0893,59.2744,1558473.0
2022-01-13 10:00:00,64.02,64.1,63.73,63.79,441726.0,59.2744,59.3485,59.0059,59.0615,441726.0
2022-01-13 10:30:00,63.78,63.79,63.42,63.53,610464.0,59.0522,59.0615,58.7189,58.8208,610464.0
2022-01-13 11:00:00,63.52,63.76,63.49,63.76,441539.0,58.8115,59.0337,58.7837,59.0337,441539.0
2022-01-13 11:30:00,63.75,63.9,63.72,63.83,250815.0,59.0245,59.1633,58.9967,59.0985,250815.0
2022-01-13 12:00:00,63.82,63.83,63.49,63.51,475608.0,59.0893,59.0985,58.7837,58.8022,475608.0
2022-01-13 12:30:00,63.52,63.63,63.47,63.61,356882.0,58.8115,58.9134,58.7652,58.8948,356882.0
2022-01-13 13:00:00,63.62,63.68,63.55,63.61,514580.0,58.9041,58.9596,58.8393,58.8948,514580.0
2022-01-13 13:30:00,63.62,63.74,63.56,63.69,348626.0,58.9041,59.0152,58.8485,58.9689,348626.0
2022-01-13 14:00:00,63.69,63.77,63.67,63.67,357291.0,58.9689,59.043,58.9504,58.9504,357291.0
2022-01-13 14:30:00,63.67,63.67,63.54,63.65,423881.0,58.9504,58.9504,58.83,58.9319,423881.0
2022-01-13 15:00:00,63.65,63.65,63.4,63.48,421861.0,58.9319,58.9319,58.7004,58.7745,421861.0
2022-01-13 15:30:00,63.47,63.5,63.14,63.22,1031511.0,58.7652,58.793,58.4597,58.5337,1031511.0
2022-01-14 09:30:00,63.41,63.94,63.41,63.75,812037.0,58.7097,59.2004,58.7097,59.0245,812037.0
2022-01-14 10:00:00,63.76,63.78,63.42,63.7,605410.0,59.0337,59.0522,58.7189,58.9782,605410.0
2022-01-14 10:30:00,63.7,63.7,63.44,63.51,350431.0,58.9782,58.9782,58.7374,58.8022,350431.0
2022-01-14 11:00:00,63.52,63.6,63.36,63.37,240254.0,58.8115,58.8856,58.6634,58.6726,240254.0
2022-01-14 11:30:00,63.37,63.44,63.29,63.34,229344.0,58.6726,58.7374,58.5986,58.6449,229344.0
2022-01-14 12:00:00,63.33,63.36,63.22,63.3,327500.0,58.6356,58.6634,58.5337,58.6078,327500.0
2022-01-14 12:30:00,63.31,63.32,63.15,63.21,184182.0,58.6171,58.6263,58.4689,58.5245,184182.0
2022-01-14 13:00:00,63.21,63.27,63.14,63.18,151443.0,58.5245,58.58,58.4597,58.4967,151443.0
2022-01-14 13:30:00,63.18,63.4,63.17,63.38,144034.0,58.4967,58.7004,58.4875,58.6819,144034.0
2022-01-14 14:00:00,63.38,63.39,63.28,63.29,156221.0,58.6819,58.6911,58.5893,58.5986,156221.0
2022-01-14 14:30:00,63.29,63.49,63.29,63.44,199523.0,58.5986,58.7837,58.5986,58.7374,199523.0
2022-01-14 15:00:00,63.45,63.64,63.45,63.57,194551.0,58.7467,58.9226,58.7467,58.8578,194551.0
2022-01-14 15:30:00,63.57,63.75,63.56,63.68,453439.0,58.8578,59.0245,58.8485,58.9596,453439.0
2022-01-18 09:30:00,62.47,62.71,62.2,62.6,893245.0,57.8393,58.0616,57.5894,57.9597,893245.0
2022-01-18 10:00:00,62.6,63.15,62.53,63.15,505498.0,57.9597,58.4689,57.8949,58.4689,505498.0
2022-01-18 10:30:00,63.14,63.32,62.91,63.22,780536.0,58.4597,58.6263,58.2467,58.5337,780536.0
2022-01-18 11:00:00,63.22,63.26,63.04,63.06,701203.0,58.5337,58.5708,58.3671,58.3856,701203.0
2022-01-18 11:30:00,63.06,63.28,62.95,63.25,361904.0,58.3856,58.5893,58.2838,58.5615,361904.0
2022-01-18 12:00:00,63.26,63.27,63.04,63.08,537474.0,58.5708,58.58,58.3671,58.4041,537474.0
2022-01-18 12:30:00,63.08,63.09,62.98,63.03,136964.0,58.4041,58.4134,58.3115,58.3578,136964.0
2022-01-18 13:00:00,63.03,63.03,62.74,62.81,128943.0,58.3578,58.3578,58.0893,58.1541,128943.0
2022-01-18 13:30:00,62.81,62.92,62.77,62.92,157666.0,58.1541,58.256,58.1171,58.256,157666.0
2022-01-18 14:00:00,62.92,63.03,62.92,63.0,199506.0,58.256,58.3578,58.256,58.3301,199506.0
2022-01-18 14:30:00,63.01,63.26,63.0,63.21,404193.0,58.3393,58.5708,58.3301,58.5245,404193.0
2022-01-18 15:00:00,63.22,63.25,62.92,62.93,661847.0,58.5337,58.5615,58.256,58.2652,661847.0
2022-01-18 15:30:00,62.93,63.0,62.86,62.89,418530.0,58.2652,58.3301,58.2004,58.2282,418530.0
2022-01-19 09:30:00,63.44,63.6,63.1,63.39,876097.0,58.7374,58.8856,58.4226,58.6911,876097.0
2022-01-19 10:00:00,63.39,63.66,63.27,63.4,573777.0,58.6911,58.9411,58.58,58.7004,573777.0
2022-01-19 10:30:00,63.4,63.42,63.08,63.35,585802.0,58.7004,58.7189,58.4041,58.6541,585802.0
2022-01-19 11:00:00,63.35,63.52,63.34,63.47,524674.0,58.6541,58.8115,58.6449,58.7652,524674.0
2022-01-19 11:30:00,63.48,63.57,63.36,63.44,418481.0,58.7745,58.8578,58.6634,58.7374,418481.0
2022-01-19 12:00:00,63.43,63.62,63.38,63.6,202049.0,58.7282,58.9041,58.6819,58.8856,202049.0
2022-01-19 12:30:00,63.61,63.62,63.48,63.59,206872.0,58.8948,58.9041,58.7745,58.8763,206872.0
2022-01-19 13:00:00,63.59,63.7,63.5,63.61,309191.0,58.8763,58.9782,58.793,58.8948,309191.0
2022-01-19 13:30:00,63.62,63.67,63.54,63.56,138160.0,58.9041,58.9504,58.83,58.8485,138160.0
2022-01-19 14:00:00,63.55,63.6,63.4,63.4,170270.0,58.8393,58.8856,58.7004,58.7004,170270.0
2022-01-19 14:30:00,63.39,63.49,63.29,63.32,213362.0,58.6911,58.7837,58.5986,58.6263,213362.0
2022-01-19 15:00:00,63.3,63.4,63.26,63.27,238487.0,58.6078,58.7004,58.5708,58.58,238487.0
2022-01-19 15:30:00,63.27,63.31,63.13,63.17,435080.0,58.58,58.6171,58.4504,58.4875,435080.0
2022-01-20 09:30:00,65.44,65.93,65.28,65.63,1684528.0,60.5892,61.0429,60.441,60.7651,1684528.0
2022-01-20 10:00:00,65.63,65.78,65.57,65.67,904403.0,60.7651,60.904,60.7095,60.8021,904403.0
2022-01-20 10:30:00,65.67,66.0,65.66,65.97,629163.0,60.8021,61.1077,60.7929,61.0799,629163.0
2022-01-20 11:00:00,65.97,66.06,65.67,65.77,256951.0,61.0799,61.1632,60.8021,60.8947,256951.0
2022-01-20 11:30:00,65.77,65.86,65.72,65.82,266414.0,60.8947,60.9781,60.8484,60.941,266414.0
2022-01-20 12:00:00,65.82,66.0,65.81,65.92,257834.0,60.941,61.1077,60.9318,61.0336,257834.0
2022-01-20 12:30:00,65.92,65.95,65.66,65.73,198828.0,61.0336,61.0614,60.7929,60.8577,198828.0
2022-01-20 13:00:00,65.73,65.73,65.58,65.66,225709.0,60.8577,60.8577,60.7188,60.7929,225709.0
2022-01-20 13:30:00,65.66,65.66,65.51,65.52,154998.0,60.7929,60.7929,60.654,60.6633,154998.0
2022-01-20 14:00:00,65.53,65.65,65.34,65.38,375868.0,60.6725,60.7836,60.4966,60.5336,375868.0
2022-01-20 14:30:00,65.38,65.38,65.25,65.28,205993.0,60.5336,60.5336,60.4133,60.441,205993.0
2022-01-20 15:00:00,65.28,65.34,65.05,65.06,357824.0,60.441,60.4966,60.2281,60.2374,357824.0
2022-01-20 15:30:00,65.05,65.07,64.71,64.82,1017391.0,60.2281,60.2466,59.9133,60.0151,1017391.0
2022-01-21 09:30:00,64.78,64.83,64.23,64.26,719979.0,59.9781,60.0244,59.4689,59.4967,719979.0
2022-01-21 10:00:00,64.27,64.37,63.75,64.06,395726.0,59.5059,59.5985,59.0245,59.3115,395726.0
2022-01-21 10:30:00,64.06,64.43,64.03,64.3,383169.0,59.3115,59.6541,59.2837,59.5337,383169.0
2022-01-21 11:00:00,64.31,64.39,64.13,64.3,285290.0,59.5429,59.617,59.3763,59.5337,285290.0
2022-01-21 11:30:00,64.29,64.33,63.92,64.03,260024.0,59.5244,59.5615,59.1819,59.2837,260024.0
2022-01-21 12:00:00,64.01,64.17,63.97,64.06,277609.0,59.2652,59.4133,59.2282,59.3115,277609.0
2022-01-21 12:30:00,64.04,64.16,63.99,64.04,198872.0,59.293,59.4041,59.2467,59.293,198872.0
2022-01-21 13:00:00,64.04,64.09,63.86,63.87,168462.0,59.293,59.3393,59.1263,59.1356,168462.0
2022-01-21 13:30:00,63.86,63.95,63.81,63.83,251425.0,59.1263,59.2096,59.08,59.0985,251425.0
2022-01-21 14:00:00,63.84,63.9,63.73,63.75,165910.0,59.1078,59.1633,59.0059,59.0245,165910.0
2022-01-21 14:30:00,63.74,63.81,63.64,63.64,246862.0,59.0152,59.08,58.9226,58.9226,246862.0
2022-01-21 15:00:00,63.64,63.65,63.41,63.46,286456.0,58.9226,58.9319,58.7097,58.756,286456.0
2022-01-21 15:30:00,63.45,63.7,63.44,63.54,784887.0,58.7467,58.9782,58.7374,58.83,784887.0
2022-01-24 09:30:00,62.61,62.78,62.04,62.04,1425291.0,57.969,58.1264,57.4412,57.4412,1425291.0
2022-01-24 10:00:00,62.04,62.19,61.69,61.99,475906.0,57.4412,57.5801,57.1172,57.3949,475906.0
2022-01-24 10:30:00,61.96,62.28,61.95,61.99,359583.0,57.3671,57.6634,57.3579,57.3949,359583.0
2022-01-24 11:00:00,61.98,61.99,61.66,61.82,422365.0,57.3857,57.3949,57.0894,57.2375,422365.0
2022-01-24 11:30:00,61.82,61.85,61.45,61.69,506631.0,57.2375,57.2653,56.8949,57.1172,506631.0
2022-01-24 12:00:00,61.69,61.69,61.25,61.5,487705.0,57.1172,57.1172,56.7098,56.9412,487705.0
2022-01-24 12:30:00,61.5,61.78,61.4,61.72,846951.0,56.9412,57.2005,56.8487,57.1449,846951.0
2022-01-24 13:00:00,61.73,62.02,61.66,61.71,431027.0,57.1542,57.4227,57.0894,57.1357,431027.0
2022-01-24 13:30:00,61.71,62.05,61.67,62.03,231562.0,57.1357,57.4505,57.0986,57.432,231562.0
2022-01-24 14:00:00,62.02,62.25,61.89,61.95,578309.0,57.4227,57.6356,57.3023,57.3579,578309.0
2022-01-24 14:30:00,61.95,62.09,61.73,62.08,501239.0,57.3579,57.4875,57.1542,57.4782,501239.0
2022-01-24 15:00:00,62.08,62.36,61.99,62.29,395765.0,57.4782,57.7375,57.3949,57.6727,395765.0
2022-01-24 15:30:00,62.28,62.65,62.22,62.6,827452.0,57.6634,58.006,57.6079,57.9597,827452.0
2022-01-25 09:30:00,62.1,62.75,61.96,62.06,708080.0,57.4968,58.0986,57.3671,57.4597,708080.0
2022-01-25 10:00:00,62.05,62.33,61.83,62.31,529186.0,57.4505,57.7097,57.2468,57.6912,529186.0
2022-01-25 10:30:00,62.33,62.35,62.11,62.16,199805.0,57.7097,57.7282,57.506,57.5523,199805.0
2022-01-25 11:00:00,62.16,62.3,62.13,62.16,304682.0,57.5523,57.6819,57.5245,57.5523,304682.0
2022-01-25 11:30:00,62.16,62.17,61.93,62.0,270214.0,57.5523,57.5616,57.3394,57.4042,270214.0
2022-01-25 12:00:00,62.0,62.17,61.94,62.04,163247.0,57.4042,57.5616,57.3486,57.4412,163247.0
2022-01-25 12:30:00,62.03,62.04,61.89,61.99,193498.0,57.432,57.4412,57.3023,57.3949,193498.0
2022-01-25 13:00:00,62.0,62.21,61.89,62.21,189909.0,57.4042,57.5986,57.3023,57.5986,189909.0
2022-01-25 13:30:00,62.21,62.36,62.18,62.36,148065.0,57.5986,57.7375,57.5708,57.7375,148065.0
2022-01-25 14:00:00,62.35,62.6,62.28,62.58,753938.0,57.7282,57.9597,57.6634,57.9412,753938.0
2022-01-25 14:30:00,62.58,62.72,62.48,62.71,418750.0,57.9412,58.0708,57.8486,58.0616,418750.0
2022-01-25 15:00:00,62.71,62.74,62.38,62.4,282058.0,58.0616,58.0893,57.756,57.7745,282058.0
2022-01-25 15:30:00,62.41,62.53,62.28,62.29,713594.0,57.7838,57.8949,57.6634,57.6727,713594.0
2022-01-26 09:30:00,62.81,62.83,62.2,62.24,345077.0,58.1541,58.1727,57.5894,57.6264,345077.0
2022-01-26 10:00:00,62.25,62.43,62.05,62.09,296004.0,57.6356,57.8023,57.4505,57.4875,296004.0
2022-01-26 10:30:00,62.08,62.12,61.88,62.01,323216.0,57.4782,57.5153,57.2931,57.4134,323216.0
2022-01-26 11:00:00,62.0,62.19,61.9,62.14,265579.0,57.4042,57.5801,57.3116,57.5338,265579.0
2022-01-26 11:30:00,62.15,62.19,62.0,62.07,271649.0,57.5431,57.5801,57.4042,57.469,271649.0
2022-01-26 12:00:00,62.08,62.19,62.06,62.16,190045.0,57.4782,57.5801,57.4597,57.5523,190045.0
2022-01-26 12:30:00,62.16,62.28,62.1,62.27,130906.0,57.5523,57.6634,57.4968,57.6542,130906.0
2022-01-26 13:00:00,62.28,62.28,62.14,62.17,126095.0,57.6634,57.6634,57.5338,57.5616,126095.0
2022-01-26 13:30:00,62.16,62.17,62.06,62.13,189840.0,57.5523,57.5616,57.4597,57.5245,189840.0
2022-01-26 14:00:00,62.14,62.53,62.02,62.27,556910.0,57.5338,57.8949,57.4227,57.6542,556910.0
2022-01-26 14:30:00,62.27,62.3,61.54,61.71,941629.0,57.6542,57.6819,56.9783,57.1357,941629.0
2022-01-26 15:00:00,61.7,61.7,61.13,61.42,528873.0,57.1264,57.1264,56.5987,56.8672,528873.0
2022-01-26 15:30:00,61.41,61.46,61.14,61.18,956599.0,56.8579,56.9042,56.6079,56.645,956599.0
2022-01-27 09:30:00,60.79,60.84,60.06,60.62,1020563.0,56.2839,56.3302,55.608,56.1265,1020563.0
2022-01-27 10:00:00,60.62,60.76,60.41,60.41,329153.0,56.1265,56.2561,55.932,55.932,329153.0
2022-01-27 10:30:00,60.41,60.45,60.1,60.4,403478.0,55.932,55.9691,55.645,55.9228,403478.0
2022-01-27 11:00:00,60.4,60.61,60.4,60.5,303028.0,55.9228,56.1172,55.9228,56.0154,303028.0
2022-01-27 11:30:00,60.49,60.66,60.46,60.48,287960.0,56.0061,56.1635,55.9783,55.9969,287960.0
2022-01-27 12:00:00,60.49,60.49,60.2,60.21,369053.0,56.0061,56.0061,55.7376,55.7469,369053.0
2022-01-27 12:30:00,60.21,60.29,60.11,60.21,339491.0,55.7469,55.8209,55.6543,55.7469,339491.0
2022-01-27 13:00:00,60.21,60.25,60.02,60.03,327256.0,55.7469,55.7839,55.5709,55.5802,327256.0
2022-01-27 13:30:00,60.03,60.19,60.0,60.14,403674.0,55.5802,55.7283,55.5524,55.6821,403674.0
2022-01-27 14:00:00,60.14,60.3,60.05,60.09,280434.0,55.6821,55.8302,55.5987,55.6358,280434.0
2022-01-27 14:30:00,60.09,60.2,60.0,60.09,365734.0,55.6358,55.7376,55.5524,55.6358,365734.0
2022-01-27 15:00:00,60.09,60.18,59.93,60.06,324494.0,55.6358,55.7191,55.4876,55.608,324494.0
2022-01-27 15:30:00,60.06,60.16,59.96,59.97,731468.0,55.608,55.7006,55.5154,55.5247,731468.0
2022-01-28 09:30:00,59.48,59.5,58.76,58.83,975943.0,55.071,55.0895,54.4043,54.4692,975943.0
2022-01-28 10:00:00,58.85,58.99,58.7,58.79,495656.0,54.4877,54.6173,54.3488,54.4321,495656.0
2022-01-28 10:30:00,58.79,59.17,58.75,59.16,646462.0,54.4321,54.784,54.3951,54.7747,646462.0
2022-01-28 11:00:00,59.18,59.53,59.07,59.43,315283.0,54.7932,55.1173,54.6914,55.0247,315283.0
2022-01-28 11:30:00,59.43,59.6,59.37,59.59,142400.0,55.0247,55.1821,54.9691,55.1728,142400.0
2022-01-28 12:00:00,59.59,59.68,59.42,59.48,128689.0,55.1728,55.2562,55.0154,55.071,128689.0
2022-01-28 12:30:00,59.47,59.49,59.3,59.32,137569.0,55.0617,55.0802,54.9043,54.9228,137569.0
2022-01-28 13:00:00,59.31,59.48,59.31,59.37,124562.0,54.9136,55.071,54.9136,54.9691,124562.0
2022-01-28 13:30:00,59.38,59.51,59.36,59.44,198388.0,54.9784,55.0988,54.9599,55.0339,198388.0
2022-01-28 14:00:00,59.43,59.51,59.03,59.07,135889.0,55.0247,55.0988,54.6543,54.6914,135889.0
2022-01-28 14:30:00,59.07,59.4,59.03,59.4,258915.0,54.6914,54.9969,54.6543,54.9969,258915.0
2022-01-28 15:00:00,59.42,59.51,59.35,59.46,141390.0,55.0154,55.0988,54.9506,55.0525,141390.0
2022-01-28 15:30:00,59.45,59.79,59.34,59.77,520198.0,55.0432,55.358,54.9414,55.3395,520198.0
2022-01-31 09:30:00,60.71,61.59,60.67,61.56,647183.0,56.2098,57.0246,56.1728,56.9968,647183.0
2022-01-31 10:00:00,61.56,61.74,61.48,61.56,413262.0,56.9968,57.1635,56.9227,56.9968,413262.0
2022-01-31 10:30:00,61.55,61.96,61.48,61.93,364405.0,56.9875,57.3671,56.9227,57.3394,364405.0
2022-01-31 11:00:00,61.93,62.02,61.75,61.79,411183.0,57.3394,57.4227,57.1727,57.2097,411183.0
2022-01-31 11:30:00,61.79,62.24,61.74,62.15,325599.0,57.2097,57.6264,57.1635,57.5431,325599.0
2022-01-31 12:00:00,62.15,62.22,61.99,62.03,144919.0,57.5431,57.6079,57.3949,57.432,144919.0
2022-01-31 12:30:00,62.03,62.12,61.98,62.11,136972.0,57.432,57.5153,57.3857,57.506,136972.0
2022-01-31 13:00:00,62.12,62.26,62.09,62.14,303819.0,57.5153,57.6449,57.4875,57.5338,303819.0
2022-01-31 13:30:00,62.16,62.4,62.09,62.36,322298.0,57.5523,57.7745,57.4875,57.7375,322298.0
2022-01-31 14:00:00,62.36,62.47,62.29,62.45,274728.0,57.7375,57.8393,57.6727,57.8208,274728.0
2022-01-31 14:30:00,62.45,62.63,62.41,62.59,381382.0,57.8208,57.9875,57.7838,57.9504,381382.0
2022-01-31 15:00:00,62.6,62.6,62.23,62.36,360586.0,57.9597,57.9597,57.6171,57.7375,360586.0
2022-01-31 15:30:00,62.35,62.7,62.32,62.61,1481390.0,57.7282,58.0523,57.7005,57.969,1481390.0
2022-02-01 09:30:00,62.87,62.87,62.21,62.67,1178256.0,58.2097,58.2097,57.5986,58.0245,1178256.0
2022-02-01 10:00:00,62.69,62.91,62.31,62.71,583356.0,58.043,58.2467,57.6912,58.0616,583356.0
2022-02-01 10:30:00,62.72,62.9,62.61,62.78,364192.0,58.0708,58.2375,57.969,58.1264,364192.0
2022-02-01 11:00:00,62.79,63.08,62.78,63.03,447104.0,58.1356,58.4041,58.1264,58.3578,447104.0
2022-02-01 11:30:00,63.02,63.11,62.84,62.89,321381.0,58.3486,58.4319,58.1819,58.2282,321381.0
2022-02-01 12:00:00,62.89,62.89,62.64,62.72,232631.0,58.2282,58.2282,57.9967,58.0708,232631.0
2022-02-01 12:30:00,62.72,62.8,62.56,62.75,340682.0,58.0708,58.1449,57.9227,58.0986,340682.0
2022-02-01 13:00:00,62.75,62.84,62.68,62.83,193469.0,58.0986,58.1819,58.0338,58.1727,193469.0
2022-02-01 13:30:00,62.83,62.83,62.68,62.76,191290.0,58.1727,58.1727,58.0338,58.1078,191290.0
2022-02-01 14:00:00,62.76,62.84,62.67,62.73,250770.0,58.1078,58.1819,58.0245,58.0801,250770.0
2022-02-01 14:30:00,62.73,62.78,62.69,62.78,163997.0,58.0801,58.1264,58.043,58.1264,163997.0
2022-02-01 15:00:00,62.77,62.88,62.76,62.82,455779.0,58.1171,58.2189,58.1078,58.1634,455779.0
2022-02-01 15:30:00,62.83,63.01,62.78,63.01,643101.0,58.1727,58.3393,58.1264,58.3393,643101.0
2022-02-02 09:30:00,63.42,63.42,62.28,62.56,919351.0,58.7189,58.7189,57.6634,57.9227,919351.0
2022-02-02 10:00:00,62.57,62.7,62.38,62.53,471574.0,57.9319,58.0523,57.756,57.8949,471574.0
2022-02-02 10:30:00,62.56,62.66,62.33,62.55,523733.0,57.9227,58.0153,57.7097,57.9134,523733.0
2022-02-02 11:00:00,62.55,62.57,62.13,62.18,392717.0,57.9134,57.9319,57.5245,57.5708,392717.0
2022-02-02 11:30:00,62.18,62.26,61.97,62.25,202782.0,57.5708,57.6449,57.3764,57.6356,202782.0
2022-02-02 12:00:00,62.25,62.38,62.16,62.27,136265.0,57.6356,57.756,57.5523,57.6542,136265.0
2022-02-02 12:30:00,62.27,62.55,62.24,62.55,163966.0,57.6542,57.9134,57.6264,57.9134,163966.0
2022-02-02 13:00:00,62.55,62.56,62.33,62.36,149838.0,57.9134,57.9227,57.7097,57.7375,149838.0
2022-02-02 13:30:00,62.35,62.48,62.35,62.47,267272.0,57.7282,57.8486,57.7282,57.8393,267272.0
2022-02-02 14:00:00,62.47,62.51,62.3,62.38,237892.0,57.8393,57.8764,57.6819,57.756,237892.0
2022-02-02 14:30:00,62.39,62.48,62.37,62.47,221290.0,57.7653,57.8486,57.7468,57.8393,221290.0
2022-02-02 15:00:00,62.46,62.63,62.42,62.56,280010.0,57.8301,57.9875,57.793,57.9227,280010.0
2022-02-02 15:30:00,62.57,62.57,62.41,62.42,288620.0,57.9319,57.9319,57.7838,57.793,288620.0
2022-02-03 09:30:00,61.97,62.5,61.66,61.97,767200.0,57.3764,57.8671,57.0894,57.3764,767200.0
2022-02-03 10:00:00,61.96,62.48,61.77,62.32,719530.0,57.3671,57.8486,57.1912,57.7005,719530.0
2022-02-03 10:30:00,62.32,62.41,62.16,62.31,380673.0,57.7005,57.7838,57.5523,57.6912,380673.0
2022-02-03 11:00:00,62.31,62.56,62.22,62.35,404586.0,57.6912,57.9227,57.6079,57.7282,404586.0
2022-02-03 11:30:00,62.34,62.39,62.12,62.12,294080.0,57.719,57.7653,57.5153,57.5153,294080.0
2022-02-03 12:00:00,62.11,62.22,62.01,62.17,288133.0,57.506,57.6079,57.4134,57.5616,288133.0
2022-02-03 12:30:00,62.17,62.31,62.13,62.3,247928.0,57.5616,57.6912,57.5245,57.6819,247928.0
2022-02-03 13:00:00,62.3,62.34,62.23,62.27,526464.0,57.6819,57.719,57.6171,57.6542,526464.0
2022-02-03 13:30:00,62.27,62.34,62.24,62.29,199781.0,57.6542,57.719,57.6264,57.6727,199781.0
2022-02-03 14:00:00,62.29,62.39,62.17,62.21,445110.0,57.6727,57.7653,57.5616,57.5986,445110.0
2022-02-03 14:30:00,62.21,62.25,62.02,62.08,169427.0,57.5986,57.6356,57.4227,57.4782,169427.0
2022-02-03 15:00:00,62.08,62.24,62.04,62.2,486650.0,57.4782,57.6264,57.4412,57.5894,486650.0
2022-02-03 15:30:00,62.2,62.2,61.94,62.03,565576.0,57.5894,57.5894,57.3486,57.432,565576.0
2022-02-04 09:30:00,61.89,62.38,61.67,62.31,1295998.0,57.3023,57.756,57.0986,57.6912,1295998.0
2022-02-04 10:00:00,62.32,62.66,62.27,62.44,613401.0,57.7005,58.0153,57.6542,57.8116,613401.0
2022-02-04 10:30:00,62.44,62.58,62.16,62.25,579701.0,57.8116,57.9412,57.5523,57.6356,579701.0
2022-02-04 11:00:00,62.24,62.34,62.1,62.29,385773.0,57.6264,57.719,57.4968,57.6727,385773.0
2022-02-04 11:30:00,62.29,62.47,62.26,62.36,327748.0,57.6727,57.8393,57.6449,57.7375,327748.0
2022-02-04 12:00:00,62.36,62.39,62.24,62.27,247018.0,57.7375,57.7653,57.6264,57.6542,247018.0
2022-02-04 12:30:00,62.28,62.34,62.18,62.33,216997.0,57.6634,57.719,57.5708,57.7097,216997.0
2022-02-04 13:00:00,62.33,62.5,62.33,62.48,175362.0,57.7097,57.8671,57.7097,57.8486,175362.0
2022-02-04 13:30:00,62.49,62.5,62.39,62.47,290903.0,57.8579,57.8671,57.7653,57.8393,290903.0
2022-02-04 14:00:00,62.48,62.56,62.46,62.5,277478.0,57.8486,57.9227,57.8301,57.8671,277478.0
2022-02-04 14:30:00,62.5,62.56,62.48,62.53,123224.0,57.8671,57.9227,57.8486,57.8949,123224.0
2022-02-04 15:00:00,62.53,62.65,62.53,62.6,198764.0,57.8949,58.006,57.8949,57.9597,198764.0
2022-02-04 15:30:00,62.6,62.7,62.41,62.46,1644736.0,57.9597,58.0523,57.7838,57.8301,1644736.0
2022-02-07 09:30:00,62.09,62.25,61.85,62.2,1184020.0,57.4875,57.6356,57.2653,57.5894,1184020.0
2022-02-07 10:00:00,62.21,62.22,61.94,62.11,307625.0,57.5986,57.6079,57.3486,57.506,307625.0
2022-02-07 10:30:00,62.09,62.16,61.99,62.13,338817.0,57.4875,57.5523,57.3949,57.5245,338817.0
2022-02-07 11:00:00,62.13,62.2,62.05,62.05,628029.0,57.5245,57.5894,57.4505,57.4505,628029.0
2022-02-07 11:30:00,62.05,62.06,61.74,61.91,332548.0,57.4505,57.4597,57.1635,57.3209,332548.0
2022-02-07 12:00:00,61.9,62.0,61.85,61.91,147429.0,57.3116,57.4042,57.2653,57.3209,147429.0
2022-02-07 12:30:00,61.91,61.98,61.83,61.92,116714.0,57.3209,57.3857,57.2468,57.3301,116714.0
2022-02-07 13:00:00,61.93,62.1,61.9,62.08,216007.0,57.3394,57.4968,57.3116,57.4782,216007.0
2022-02-07 13:30:00,62.08,62.13,62.05,62.11,428702.0,57.4782,57.5245,57.4505,57.506,428702.0
2022-02-07 14:00:00,62.11,62.13,62.0,62.13,99159.0,57.506,57.5245,57.4042,57.5245,99159.0
2022-02-07 14:30:00,62.14,62.26,62.1,62.21,681760.0,57.5338,57.6449,57.4968,57.5986,681760.0
2022-02-07 15:00:00,62.21,62.3,62.1,62.11,326926.0,57.5986,57.6819,57.4968,57.506,326926.0
2022-02-07 15:30:00,62.11,62.17,61.94,61.98,411181.0,57.506,57.5616,57.3486,57.3857,411181.0
2022-02-08 09:30:00,61.68,62.69,61.6,62.26,853906.0,57.1079,58.043,57.0338,57.6449,853906.0
2022-02-08 10:00:00,62.23,62.34,62.01,62.2,387176.0,57.6171,57.719,57.4134,57.5894,387176.0
2022-02-08 10:30:00,62.2,62.45,62.15,62.4,205560.0,57.5894,57.8208,57.5431,57.7745,205560.0
2022-02-08 11:00:00,62.41,62.53,62.37,62.47,225652.0,57.7838,57.8949,57.7468,57.8393,225652.0
2022-02-08 11:30:00,62.47,62.57,62.45,62.55,151040.0,57.8393,57.9319,57.8208,57.9134,151040.0
2022-02-08 12:00:00,62.55,62.64,62.49,62.63,141333.0,57.9134,57.9967,57.8579,57.9875,141333.0
2022-02-08 12:30:00,62.64,62.7,62.55,62.55,110376.0,57.9967,58.0523,57.9134,57.9134,110376.0
2022-02-08 13:00:00,62.55,62.55,62.4,62.45,234232.0,57.9134,57.9134,57.7745,57.8208,234232.0
2022-02-08 13:30:00,62.45,62.55,62.41,62.5,119020.0,57.8208,57.9134,57.7838,57.8671,119020.0
2022-02-08 14:00:00,62.5,62.66,62.33,62.34,1184817.0,57.8671,58.0153,57.7097,57.719,1184817.0
2022-02-08 14:30:00,62.34,62.47,62.33,62.4,425290.0,57.719,57.8393,57.7097,57.7745,425290.0
2022-02-08 15:00:00,62.4,62.54,62.33,62.5,305415.0,57.7745,57.9042,57.7097,57.8671,305415.0
2022-02-08 15:30:00,62.51,62.71,62.49,62.67,578067.0,57.8764,58.0616,57.8579,58.0245,578067.0
2022-02-09 09:30:00,63.23,63.63,63.11,63.59,1203374.0,58.543,58.9134,58.4319,58.8763,1203374.0
2022-02-09 10:00:00,63.6,63.87,63.6,63.84,533120.0,58.8856,59.1356,58.8856,59.1078,533120.0
2022-02-09 10:30:00,63.85,63.97,63.83,63.97,267488.0,59.117,59.2282,59.0985,59.2282,267488.0
2022-02-09 11:00:00,63.97,64.03,63.87,63.96,275481.0,59.2282,59.2837,59.1356,59.2189,275481.0
2022-02-09 11:30:00,63.96,63.99,63.81,63.82,357107.0,59.2189,59.2467,59.08,59.0893,357107.0
2022-02-09 12:00:00,63.81,63.84,63.72,63.82,136404.0,59.08,59.1078,58.9967,59.0893,136404.0
2022-02-09 12:30:00,63.81,63.94,63.77,63.91,144087.0,59.08,59.2004,59.043,59.1726,144087.0
2022-02-09 13:00:00,63.92,63.93,63.83,63.84,109580.0,59.1819,59.1911,59.0985,59.1078,109580.0
2022-02-09 13:30:00,63.84,63.9,63.79,63.9,150325.0,59.1078,59.1633,59.0615,59.1633,150325.0
2022-02-09 14:00:00,63.9,63.94,63.88,63.93,98180.0,59.1633,59.2004,59.1448,59.1911,98180.0
2022-02-09 14:30:00,63.93,63.99,63.89,63.89,108381.0,59.1911,59.2467,59.1541,59.1541,108381.0
2022-02-09 15:00:00,63.89,63.92,63.78,63.91,256564.0,59.1541,59.1819,59.0522,59.1726,256564.0
2022-02-09 15:30:00,63.92,64.03,63.89,64.03,300822.0,59.1819,59.2837,59.1541,59.2837,300822.0
2022-02-10 09:30:00,63.3,63.94,63.16,63.93,836908.0,58.6078,59.2004,58.4782,59.1911,836908.0
2022-02-10 10:00:00,63.95,64.21,63.82,64.16,691841.0,59.2096,59.4504,59.0893,59.4041,691841.0
2022-02-10 10:30:00,64.18,64.48,64.17,64.24,791430.0,59.4226,59.7003,59.4133,59.4781,791430.0
2022-02-10 11:00:00,64.24,64.28,64.12,64.25,343664.0,59.4781,59.5152,59.367,59.4874,343664.0
2022-02-10 11:30:00,64.24,64.25,64.0,64.16,434369.0,59.4781,59.4874,59.2559,59.4041,434369.0
2022-02-10 12:00:00,64.16,64.17,64.06,64.08,228157.0,59.4041,59.4133,59.3115,59.33,228157.0
2022-02-10 12:30:00,64.08,64.16,63.75,63.95,573823.0,59.33,59.4041,59.0245,59.2096,573823.0
2022-02-10 13:00:00,63.94,64.05,63.73,63.77,326604.0,59.2004,59.3022,59.0059,59.043,326604.0
2022-02-10 13:30:00,63.77,63.87,63.62,63.87,667408.0,59.043,59.1356,58.9041,59.1356,667408.0
2022-02-10 14:00:00,63.89,63.9,63.62,63.79,408606.0,59.1541,59.1633,58.9041,59.0615,408606.0
2022-02-10 14:30:00,63.8,63.91,63.58,63.61,328128.0,59.0708,59.1726,58.8671,58.8948,328128.0
2022-02-10 15:00:00,63.62,63.78,63.54,63.61,407869.0,58.9041,59.0522,58.83,58.8948,407869.0
2022-02-10 15:30:00,63.6,63.6,63.32,63.48,984701.0,58.8856,58.8856,58.6263,58.7745,984701.0
2022-02-11 09:30:00,63.33,63.56,63.17,63.24,507232.0,58.6356,58.8485,58.4875,58.5523,507232.0
2022-02-11 10:00:00,63.25,63.54,63.22,63.5,432685.0,58.5615,58.83,58.5337,58.793,432685.0
2022-02-11 10:30:00,63.5,63.64,63.45,63.52,556086.0,58.793,58.9226,58.7467,58.8115,556086.0
2022-02-11 11:00:00,63.52,63.6,63.26,63.3,495586.0,58.8115,58.8856,58.5708,58.6078,495586.0
2022-02-11 11:30:00,63.3,63.36,63.14,63.28,338632.0,58.6078,58.6634,58.4597,58.5893,338632.0
2022-02-11 12:00:00,63.28,63.4,63.24,63.34,280799.0,58.5893,58.7004,58.5523,58.6449,280799.0
2022-02-11 12:30:00,63.34,63.36,63.14,63.19,207856.0,58.6449,58.6634,58.4597,58.506,207856.0
2022-02-11 13:00:00,63.18,63.26,63.12,63.13,252430.0,58.4967,58.5708,58.4412,58.4504,252430.0
2022-02-11 13:30:00,63.13,63.14,62.58,62.68,673212.0,58.4504,58.4597,57.9412,58.0338,673212.0
2022-02-11 14:00:00,62.67,62.86,62.54,62.55,593510.0,58.0245,58.2004,57.9042,57.9134,593510.0
2022-02-11 14:30:00,62.57,62.67,62.2,62.34,747408.0,57.9319,58.0245,57.5894,57.719,747408.0
2022-02-11 15:00:00,62.33,62.53,62.17,62.27,372044.0,57.7097,57.8949,57.5616,57.6542,372044.0
2022-02-11 15:30:00,62.26,62.33,62.05,62.22,801966.0,57.6449,57.7097,57.4505,57.6079,801966.0
2022-02-14 09:30:00,61.93,62.06,61.53,61.82,857884.0,57.3394,57.4597,56.969,57.2375,857884.0
2022-02-14 10:00:00,61.82,61.92,61.56,61.67,418512.0,57.2375,57.3301,56.9968,57.0986,418512.0
2022-02-14 10:30:00,61.68,61.83,61.52,61.7,268466.0,57.1079,57.2468,56.9598,57.1264,268466.0
2022-02-14 11:00:00,61.7,61.96,61.65,61.91,207483.0,57.1264,57.3671,57.0801,57.3209,207483.0
2022-02-14 11:30:00,61.92,61.96,61.79,61.84,301617.0,57.3301,57.3671,57.2097,57.256,301617.0
2022-02-14 12:00:00,61.84,61.97,61.8,61.97,170697.0,57.256,57.3764,57.219,57.3764,170697.0
2022-02-14 12:30:00,61.97,62.03,61.89,61.89,138498.0,57.3764,57.432,57.3023,57.3023,138498.0
2022-02-14 13:00:00,61.9,61.96,61.78,61.81,143656.0,57.3116,57.3671,57.2005,57.2283,143656.0
2022-02-14 13:30:00,61.81,61.83,61.48,61.49,365240.0,57.2283,57.2468,56.9227,56.932,365240.0
2022-02-14 14:00:00,61.49,61.74,61.34,61.61,440276.0,56.932,57.1635,56.7931,57.0431,440276.0
2022-02-14 14:30:00,61.61,61.79,61.55,61.76,609164.0,57.0431,57.2097,56.9875,57.182,609164.0
2022-02-14 15:00:00,61.75,61.88,61.61,61.81,347764.0,57.1727,57.2931,57.0431,57.2283,347764.0
2022-02-14 15:30:00,61.81,61.87,61.69,61.74,852887.0,57.2283,57.2838,57.1172,57.1635,852887.0
2022-02-15 09:30:00,62.44,62.83,62.39,62.74,637195.0,57.8116,58.1727,57.7653,58.0893,637195.0
2022-02-15 10:00:00,62.74,62.84,62.56,62.72,304566.0,58.0893,58.1819,57.9227,58.0708,304566.0
2022-02-15 10:30:00,62.72,62.9,62.7,62.78,184396.0,58.0708,58.2375,58.0523,58.1264,184396.0
2022-02-15 11:00:00,62.79,62.81,62.69,62.72,171812.0,58.1356,58.1541,58.043,58.0708,171812.0
2022-02-15 11:30:00,62.73,62.96,62.73,62.92,172650.0,58.0801,58.293,58.0801,58.256,172650.0
2022-02-15 12:00:00,62.93,62.95,62.73,62.76,205731.0,58.2652,58.2838,58.0801,58.1078,205731.0
2022-02-15 12:30:00,62.76,62.83,62.73,62.82,119941.0,58.1078,58.1727,58.0801,58.1634,119941.0
2022-02-15 13:00:00,62.81,62.98,62.8,62.94,181760.0,58.1541,58.3115,58.1449,58.2745,181760.0
2022-02-15 13:30:00,62.94,63.02,62.9,62.98,219696.0,58.2745,58.3486,58.2375,58.3115,219696.0
2022-02-15 14:00:00,62.98,63.04,62.91,62.99,330966.0,58.3115,58.3671,58.2467,58.3208,330966.0
2022-02-15 14:30:00,62.99,63.12,62.94,63.09,219753.0,58.3208,58.4412,58.2745,58.4134,219753.0
2022-02-15 15:00:00,63.09,63.14,63.05,63.07,177214.0,58.4134,58.4597,58.3763,58.3949,177214.0
2022-02-15 15:30:00,63.08,63.19,62.95,63.14,650435.0,58.4041,58.506,58.2838,58.4597,650435.0
2022-02-16 09:30:00,63.03,63.06,62.72,63.04,684296.0,58.3578,58.3856,58.0708,58.3671,684296.0
2022-02-16 10:00:00,63.03,63.19,62.97,63.04,387884.0,58.3578,58.506,58.3023,58.3671,387884.0
2022-02-16 10:30:00,63.03,63.24,63.0,63.15,245690.0,58.3578,58.5523,58.3301,58.4689,245690.0
2022-02-16 11:00:00,63.16,63.24,63.09,63.15,533792.0,58.4782,58.5523,58.4134,58.4689,533792.0
2022-02-16 11:30:00,63.16,63.17,63.06,63.14,320589.0,58.4782,58.4875,58.3856,58.4597,320589.0
2022-02-16 12:00:00,63.14,63.18,63.09,63.14,184409.0,58.4597,58.4967,58.4134,58.4597,184409.0
2022-02-16 12:30:00,63.15,63.15,63.0,63.05,261182.0,58.4689,58.4689,58.3301,58.3763,261182.0
2022-02-16 13:00:00,63.06,63.16,63.03,63.12,214896.0,58.3856,58.4782,58.3578,58.4412,214896.0
2022-02-16 13:30:00,63.12,63.2,63.05,63.17,701801.0,58.4412,58.5152,58.3763,58.4875,701801.0
2022-02-16 14:00:00,63.18,63.55,63.08,63.55,485347.0,58.4967,58.8393,58.4041,58.8393,485347.0
2022-02-16 14:30:00,63.56,63.62,63.3,63.4,233687.0,58.8485,58.9041,58.6078,58.7004,233687.0
2022-02-16 15:00:00,63.4,63.54,63.37,63.41,200883.0,58.7004,58.83,58.6726,58.7097,200883.0
2022-02-16 15:30:00,63.41,63.43,63.25,63.25,454730.0,58.7097,58.7282,58.5615,58.5615,454730.0
2022-02-17 09:30:00,63.19,63.67,63.03,63.4,952313.0,58.506,58.9504,58.3578,58.7004,952313.0
2022-02-17 10:00:00,63.39,63.67,63.31,63.38,574385.0,58.6911,58.9504,58.6171,58.6819,574385.0
2022-02-17 10:30:00,63.39,63.51,63.2,63.44,517862.0,58.6911,58.8022,58.5152,58.7374,517862.0
2022-02-17 11:00:00,63.44,63.53,63.14,63.53,409202.0,58.7374,58.8208,58.4597,58.8208,409202.0
2022-02-17 11:30:00,63.53,63.56,63.23,63.24,285781.0,58.8208,58.8485,58.543,58.5523,285781.0
2022-02-17 12:00:00,63.24,63.3,63.12,63.25,139144.0,58.5523,58.6078,58.4412,58.5615,139144.0
2022-02-17 12:30:00,63.24,63.34,63.22,63.31,91862.0,58.5523,58.6449,58.5337,58.6171,91862.0
2022-02-17 13:00:00,63.3,63.32,63.13,63.18,147830.0,58.6078,58.6263,58.4504,58.4967,147830.0
2022-02-17 13:30:00,63.18,63.22,63.09,63.17,181855.0,58.4967,58.5337,58.4134,58.4875,181855.0
2022-02-17 14:00:00,63.17,63.19,63.09,63.14,228539.0,58.4875,58.506,58.4134,58.4597,228539.0
2022-02-17 14:30:00,63.14,63.14,62.8,62.8,285876.0,58.4597,58.4597,58.1449,58.1449,285876.0
2022-02-17 15:00:00,62.8,62.82,62.58,62.68,412411.0,58.1449,58.1634,57.9412,58.0338,412411.0
2022-02-17 15:30:00,62.68,62.85,62.65,62.77,566538.0,58.0338,58.1912,58.006,58.1171,566538.0
2022-02-18 09:30:00,62.15,62.15,61.48,61.83,617377.0,57.5431,57.5431,56.9227,57.2468,617377.0
2022-02-18 10:00:00,61.83,61.87,61.55,61.58,324686.0,57.2468,57.2838,56.9875,57.0153,324686.0
2022-02-18 10:30:00,61.58,61.61,61.41,61.43,244194.0,57.0153,57.0431,56.8579,56.8764,244194.0
2022-02-18 11:00:00,61.43,61.59,61.2,61.48,555773.0,56.8764,57.0246,56.6635,56.9227,555773.0
2022-02-18 11:30:00,61.48,61.58,61.37,61.4,501702.0,56.9227,57.0153,56.8209,56.8487,501702.0
2022-02-18 12:00:00,61.4,61.64,61.39,61.56,599943.0,56.8487,57.0709,56.8394,56.9968,599943.0
2022-02-18 12:30:00,61.56,61.62,61.41,61.44,401921.0,56.9968,57.0523,56.8579,56.8857,401921.0
2022-02-18 13:00:00,61.45,61.49,61.32,61.41,411109.0,56.8949,56.932,56.7746,56.8579,411109.0
2022-02-18 13:30:00,61.42,61.67,61.41,61.6,388990.0,56.8672,57.0986,56.8579,57.0338,388990.0
2022-02-18 14:00:00,61.6,61.85,61.59,61.82,395345.0,57.0338,57.2653,57.0246,57.2375,395345.0
2022-02-18 14:30:00,61.83,61.98,61.59,61.79,476940.0,57.2468,57.3857,57.0246,57.2097,476940.0
2022-02-18 15:00:00,61.79,61.86,61.55,61.56,521864.0,57.2097,57.2746,56.9875,56.9968,521864.0
2022-02-18 15:30:00,61.56,61.73,61.49,61.56,853526.0,56.9968,57.1542,56.932,56.9968,853526.0
2022-02-22 09:30:00,60.06,60.47,60.05,60.26,622618.0,55.608,55.9876,55.5987,55.7932,622618.0
2022-02-22 10:00:00,60.27,60.52,60.12,60.5,602719.0,55.8024,56.0339,55.6635,56.0154,602719.0
2022-02-22 10:30:00,60.5,60.51,60.16,60.18,310939.0,56.0154,56.0246,55.7006,55.7191,310939.0
2022-02-22 11:00:00,60.17,60.2,59.94,59.99,384127.0,55.7098,55.7376,55.4969,55.5432,384127.0
2022-02-22 11:30:00,59.98,60.11,59.91,59.98,369566.0,55.5339,55.6543,55.4691,55.5339,369566.0
2022-02-22 12:00:00,59.98,60.04,59.86,59.89,254968.0,55.5339,55.5895,55.4228,55.4506,254968.0
2022-02-22 12:30:00,59.89,59.97,59.83,59.85,218648.0,55.4506,55.5247,55.395,55.4136,218648.0
2022-02-22 13:00:00,59.86,59.95,59.75,59.81,240312.0,55.4228,55.5061,55.321,55.3765,240312.0
2022-02-22 13:30:00,59.82,59.86,59.66,59.72,161030.0,55.3858,55.4228,55.2376,55.2932,161030.0
2022-02-22 14:00:00,59.71,59.9,59.59,59.82,281225.0,55.2839,55.4598,55.1728,55.3858,281225.0
2022-02-22 14:30:00,59.82,60.2,59.76,60.1,307609.0,55.3858,55.7376,55.3302,55.645,307609.0
2022-02-22 15:00:00,60.11,60.28,60.04,60.07,412754.0,55.6543,55.8117,55.5895,55.6172,412754.0
2022-02-22 15:30:00,60.06,60.06,59.81,59.89,858599.0,55.608,55.608,55.3765,55.4506,858599.0
2022-02-23 09:30:00,60.43,60.47,59.98,59.99,788685.0,55.9506,55.9876,55.5339,55.5432,788685.0
2022-02-23 10:00:00,59.99,59.99,59.66,59.7,377796.0,55.5432,55.5432,55.2376,55.2747,377796.0
2022-02-23 10:30:00,59.7,59.85,59.5,59.59,272270.0,55.2747,55.4136,55.0895,55.1728,272270.0
2022-02-23 11:00:00,59.59,59.61,59.42,59.5,225882.0,55.1728,55.1913,55.0154,55.0895,225882.0
2022-02-23 11:30:00,59.5,59.7,59.45,59.63,285845.0,55.0895,55.2747,55.0432,55.2099,285845.0
2022-02-23 12:00:00,59.64,59.81,59.61,59.79,113528.0,55.2191,55.3765,55.1913,55.358,113528.0
2022-02-23 12:30:00,59.8,59.8,59.6,59.62,120680.0,55.3673,55.3673,55.1821,55.2006,120680.0
2022-02-23 13:00:00,59.62,59.62,59.42,59.43,97554.0,55.2006,55.2006,55.0154,55.0247,97554.0
2022-02-23 13:30:00,59.44,59.56,59.39,59.49,137403.0,55.0339,55.145,54.9876,55.0802,137403.0
2022-02-23 14:00:00,59.49,59.54,59.31,59.33,272246.0,55.0802,55.1265,54.9136,54.9321,272246.0
2022-02-23 14:30:00,59.33,59.36,59.21,59.32,239374.0,54.9321,54.9599,54.821,54.9228,239374.0
2022-02-23 15:00:00,59.31,59.39,59.22,59.38,334668.0,54.9136,54.9876,54.8303,54.9784,334668.0
2022-02-23 15:30:00,59.37,59.41,59.15,59.25,740759.0,54.9691,55.0062,54.7654,54.858,740759.0
2022-02-24 09:30:00,56.64,57.8,56.63,57.79,1034919.0,52.4415,53.5155,52.4322,53.5063,1034919.0
2022-02-24 10:00:00,57.79,57.9,57.36,57.44,595655.0,53.5063,53.6081,53.1081,53.1822,595655.0
2022-02-24 10:30:00,57.44,57.5,57.11,57.37,738948.0,53.1822,53.2377,52.8767,53.1174,738948.0
2022-02-24 11:00:00,57.38,57.69,57.27,57.54,445324.0,53.1266,53.4137,53.0248,53.2748,445324.0
2022-02-24 11:30:00,57.54,57.67,57.48,57.66,447105.0,53.2748,53.3951,53.2192,53.3859,447105.0
2022-02-24 12:00:00,57.67,57.72,57.37,57.41,443821.0,53.3951,53.4414,53.1174,53.1544,443821.0
2022-02-24 12:30:00,57.4,57.61,57.36,57.51,307118.0,53.1452,53.3396,53.1081,53.247,307118.0
2022-02-24 13:00:00,57.51,57.66,57.46,57.5,254226.0,53.247,53.3859,53.2007,53.2377,254226.0
2022-02-24 13:30:00,57.51,58.06,57.51,57.93,331853.0,53.247,53.7562,53.247,53.6359,331853.0
2022-02-24 14:00:00,57.93,58.21,57.82,58.21,702827.0,53.6359,53.8951,53.534,53.8951,702827.0
2022-02-24 14:30:00,58.21,58.66,58.17,58.52,1457956.0,53.8951,54.3118,53.8581,54.1821,1457956.0
2022-02-24 15:00:00,58.52,58.72,58.49,58.6,312407.0,54.1821,54.3673,54.1544,54.2562,312407.0
2022-02-24 15:30:00,58.6,58.99,58.6,58.97,619173.0,54.2562,54.6173,54.2562,54.5988,619173.0
2022-02-25 09:30:00,58.73,58.88,58.19,58.19,1050669.0,54.3766,54.5155,53.8766,53.8766,1050669.0
2022-02-25 10:00:00,58.19,58.43,58.02,58.41,445547.0,53.8766,54.0988,53.7192,54.0803,445547.0
2022-02-25 10:30:00,58.4,58.69,58.32,58.64,231528.0,54.071,54.3395,53.997,54.2932,231528.0
2022-02-25 11:00:00,58.64,58.75,58.51,58.66,240179.0,54.2932,54.3951,54.1729,54.3118,240179.0
2022-02-25 11:30:00,58.66,58.87,58.62,58.87,182589.0,54.3118,54.5062,54.2747,54.5062,182589.0
2022-02-25 12:00:00,58.89,58.93,58.78,58.84,186619.0,54.5247,54.5617,54.4229,54.4784,186619.0
2022-02-25 12:30:00,58.86,58.87,58.6,58.68,440378.0,54.4969,54.5062,54.2562,54.3303,440378.0
2022-02-25 13:00:00,58.69,58.79,58.63,58.79,239876.0,54.3395,54.4321,54.284,54.4321,239876.0
2022-02-25 13:30:00,58.79,58.9,58.79,58.89,232322.0,54.4321,54.534,54.4321,54.5247,232322.0
2022-02-25 14:00:00,58.89,58.99,58.84,58.96,257035.0,54.5247,54.6173,54.4784,54.5895,257035.0
2022-02-25 14:30:00,58.96,59.02,58.9,58.98,365648.0,54.5895,54.6451,54.534,54.608,365648.0
2022-02-25 15:00:00,58.99,59.06,58.94,59.0,344316.0,54.6173,54.6821,54.571,54.6266,344316.0
2022-02-25 15:30:00,59.0,59.31,58.99,59.27,1562224.0,54.6266,54.9136,54.6173,54.8765,1562224.0
2022-02-28 09:30:00,58.23,58.51,58.13,58.48,446524.0,53.9136,54.1729,53.821,54.1451,446524.0
2022-02-28 10:00:00,58.48,58.5,58.16,58.47,401544.0,54.1451,54.1636,53.8488,54.1358,401544.0
2022-02-28 10:30:00,58.44,58.95,58.44,58.92,337922.0,54.1081,54.5803,54.1081,54.5525,337922.0
2022-02-28 11:00:00,58.92,58.93,58.71,58.84,331979.0,54.5525,54.5617,54.3581,54.4784,331979.0
2022-02-28 11:30:00,58.84,58.93,58.77,58.89,214776.0,54.4784,54.5617,54.4136,54.5247,214776.0
2022-02-28 12:00:00,58.88,58.92,58.54,58.57,316398.0,54.5155,54.5525,54.2007,54.2284,316398.0
2022-02-28 12:30:00,58.55,58.6,58.33,58.44,573826.0,54.2099,54.2562,54.0062,54.1081,573826.0
2022-02-28 13:00:00,58.44,58.55,58.37,58.48,391187.0,54.1081,54.2099,54.0433,54.1451,391187.0
2022-02-28 13:30:00,58.47,58.62,58.44,58.58,515255.0,54.1358,54.2747,54.1081,54.2377,515255.0
2022-02-28 14:00:00,58.57,58.58,58.28,58.32,759824.0,54.2284,54.2377,53.9599,53.997,759824.0
2022-02-28 14:30:00,58.33,58.51,58.27,58.5,221063.0,54.0062,54.1729,53.9507,54.1636,221063.0
2022-02-28 15:00:00,58.5,58.78,58.44,58.66,566229.0,54.1636,54.4229,54.1081,54.3118,566229.0
2022-02-28 15:30:00,58.66,58.74,58.48,58.6,2310962.0,54.3118,54.3858,54.1451,54.2562,2310962.0
2022-03-01 09:30:00,58.5,59.24,58.5,59.14,669408.0,54.1636,54.8488,54.1636,54.7562,669408.0
2022-03-01 10:00:00,59.17,59.25,58.88,59.14,332960.0,54.784,54.858,54.5155,54.7562,332960.0
2022-03-01 10:30:00,59.15,59.28,58.9,58.99,263337.0,54.7654,54.8858,54.534,54.6173,263337.0
2022-03-01 11:00:00,59.0,59.06,58.82,58.85,260224.0,54.6266,54.6821,54.4599,54.4877,260224.0
2022-03-01 11:30:00,58.85,58.85,58.46,58.49,304267.0,54.4877,54.4877,54.1266,54.1544,304267.0
2022-03-01 12:00:00,58.49,58.56,58.35,58.46,192749.0,54.1544,54.2192,54.0247,54.1266,192749.0
2022-03-01 12:30:00,58.45,58.55,58.38,58.5,290194.0,54.1173,54.2099,54.0525,54.1636,290194.0
2022-03-01 13:00:00,58.5,58.54,58.35,58.36,349829.0,54.1636,54.2007,54.0247,54.034,349829.0
2022-03-01 13:30:00,58.36,58.56,58.35,58.51,319876.0,54.034,54.2192,54.0247,54.1729,319876.0
2022-03-01 14:00:00,58.53,58.61,58.43,58.57,242429.0,54.1914,54.2655,54.0988,54.2284,242429.0
2022-03-01 14:30:00,58.57,58.71,58.54,58.59,212417.0,54.2284,54.3581,54.2007,54.2469,212417.0
2022-03-01 15:00:00,58.6,58.83,58.51,58.51,261373.0,54.2562,54.4692,54.1729,54.1729,261373.0
2022-03-01 15:30:00,58.5,58.61,58.43,58.59,615681.0,54.1636,54.2655,54.0988,54.2469,615681.0
2022-03-02 09:30:00,58.59,58.59,57.89,57.94,832943.0,54.2469,54.2469,53.5988,53.6451,832943.0
2022-03-02 10:00:00,57.95,57.96,57.64,57.86,448131.0,53.6544,53.6636,53.3674,53.5711,448131.0
2022-03-02 10:30:00,57.85,57.93,57.57,57.62,580588.0,53.5618,53.6359,53.3026,53.3489,580588.0
2022-03-02 11:00:00,57.63,58.12,57.53,58.04,401150.0,53.3581,53.8118,53.2655,53.7377,401150.0
2022-03-02 11:30:00,58.05,58.22,57.91,58.04,215236.0,53.747,53.9044,53.6174,53.7377,215236.0
2022-03-02 12:00:00,58.03,58.12,57.96,58.03,233381.0,53.7285,53.8118,53.6636,53.7285,233381.0
2022-03-02 12:30:00,58.04,58.19,58.0,58.18,215362.0,53.7377,53.8766,53.7007,53.8673,215362.0
2022-03-02 13:00:00,58.19,58.41,58.19,58.22,188147.0,53.8766,54.0803,53.8766,53.9044,188147.0
2022-03-02 13:30:00,58.23,58.25,58.15,58.2,106179.0,53.9136,53.9322,53.8396,53.8859,106179.0
2022-03-02 14:00:00,58.21,58.33,58.15,58.19,109768.0,53.8951,54.0062,53.8396,53.8766,109768.0
2022-03-02 14:30:00,58.19,58.3,58.15,58.19,110020.0,53.8766,53.9784,53.8396,53.8766,110020.0
2022-03-02 15:00:00,58.19,58.29,58.15,58.28,204036.0,53.8766,53.9692,53.8396,53.9599,204036.0
2022-03-02 15:30:00,58.27,58.34,58.13,58.14,324281.0,53.9507,54.0155,53.821,53.8303,324281.0
2022-03-03 09:30:00,57.8,57.91,57.24,57.29,482514.0,53.5155,53.6174,52.997,53.0433,482514.0
2022-03-03 10:00:00,57.29,57.37,57.01,57.02,420848.0,53.0433,53.1174,52.7841,52.7933,420848.0
2022-03-03 10:30:00,57.02,57.11,56.71,56.72,401351.0,52.7933,52.8767,52.5063,52.5156,401351.0
2022-03-03 11:00:00,56.72,56.92,56.63,56.84,194660.0,52.5156,52.7007,52.4322,52.6267,194660.0
2022-03-03 11:30:00,56.83,56.89,56.73,56.84,219868.0,52.6174,52.673,52.5248,52.6267,219868.0
2022-03-03 12:00:00,56.84,56.94,56.74,56.75,178618.0,52.6267,52.7193,52.5341,52.5433,178618.0
2022-03-03 12:30:00,56.76,57.06,56.75,56.93,344822.0,52.5526,52.8304,52.5433,52.71,344822.0
2022-03-03 13:00:00,56.94,57.07,56.92,56.96,198265.0,52.7193,52.8396,52.7007,52.7378,198265.0
2022-03-03 13:30:00,56.96,56.96,56.76,56.83,337057.0,52.7378,52.7378,52.5526,52.6174,337057.0
2022-03-03 14:00:00,56.83,56.9,56.73,56.76,443909.0,52.6174,52.6822,52.5248,52.5526,443909.0
2022-03-03 14:30:00,56.76,56.76,56.55,56.63,349676.0,52.5526,52.5526,52.3582,52.4322,349676.0
2022-03-03 15:00:00,56.63,56.67,56.54,56.66,747497.0,52.4322,52.4693,52.3489,52.46,747497.0
2022-03-03 15:30:00,56.66,56.69,56.56,56.63,946617.0,52.46,52.4878,52.3674,52.4322,946617.0
2022-03-04 09:30:00,55.8,56.26,55.49,55.65,763192.0,51.6638,52.0897,51.3767,51.5249,763192.0
2022-03-04 10:00:00,55.65,55.72,55.23,55.38,383971.0,51.5249,51.5897,51.136,51.2749,383971.0
2022-03-04 10:30:00,55.37,55.43,55.26,55.31,197344.0,51.2656,51.3212,51.1638,51.2101,197344.0
2022-03-04 11:00:00,55.31,55.33,55.12,55.26,223883.0,51.2101,51.2286,51.0342,51.1638,223883.0
2022-03-04 11:30:00,55.24,55.32,55.12,55.23,102136.0,51.1453,51.2193,51.0342,51.136,102136.0
2022-03-04 12:00:00,55.23,55.53,55.2,55.4,122961.0,51.136,51.4138,51.1082,51.2934,122961.0
2022-03-04 12:30:00,55.41,55.49,55.38,55.46,157188.0,51.3027,51.3767,51.2749,51.349,157188.0
2022-03-04 13:00:00,55.47,55.58,55.41,55.45,116079.0,51.3582,51.4601,51.3027,51.3397,116079.0
2022-03-04 13:30:00,55.46,55.5,55.24,55.24,148876.0,51.349,51.386,51.1453,51.1453,148876.0
2022-03-04 14:00:00,55.25,55.33,55.16,55.29,186080.0,51.1545,51.2286,51.0712,51.1916,186080.0
2022-03-04 14:30:00,55.29,55.36,55.15,55.15,427015.0,51.1916,51.2564,51.0619,51.0619,427015.0
2022-03-04 15:00:00,55.14,55.36,55.13,55.32,494786.0,51.0527,51.2564,51.0434,51.2193,494786.0
2022-03-04 15:30:00,55.31,55.41,55.18,55.41,1396769.0,51.2101,51.3027,51.0897,51.3027,1396769.0
2022-03-07 09:30:00,54.27,54.75,54.25,54.28,1416212.0,50.2472,50.6916,50.2287,50.2564,1416212.0
2022-03-07 10:00:00,54.27,54.35,53.91,54.0,230805.0,50.2472,50.3212,49.9139,49.9972,230805.0
2022-03-07 10:30:00,53.97,54.12,53.77,53.88,319540.0,49.9694,50.1083,49.7842,49.8861,319540.0
2022-03-07 11:00:00,53.87,54.01,53.78,53.91,201214.0,49.8768,50.0064,49.7935,49.9139,201214.0
2022-03-07 11:30:00,53.89,53.91,53.68,53.74,143434.0,49.8953,49.9139,49.7009,49.7565,143434.0
2022-03-07 12:00:00,53.74,53.84,53.67,53.72,346264.0,49.7565,49.849,49.6917,49.7379,346264.0
2022-03-07 12:30:00,53.71,53.96,53.68,53.81,320967.0,49.7287,49.9602,49.7009,49.8213,320967.0
2022-03-07 13:00:00,53.8,53.9,53.62,53.64,449434.0,49.812,49.9046,49.6454,49.6639,449434.0
2022-03-07 13:30:00,53.64,53.79,53.62,53.62,915434.0,49.6639,49.8028,49.6454,49.6454,915434.0
2022-03-07 14:00:00,53.61,53.73,53.57,53.67,669616.0,49.6361,49.7472,49.5991,49.6917,669616.0
2022-03-07 14:30:00,53.66,53.67,53.45,53.46,359474.0,49.6824,49.6917,49.488,49.4972,359474.0
2022-03-07 15:00:00,53.46,53.49,53.32,53.47,280955.0,49.4972,49.525,49.3676,49.5065,280955.0
2022-03-07 15:30:00,53.46,53.49,53.3,53.32,522812.0,49.4972,49.525,49.3491,49.3676,522812.0
2022-03-08 09:30:00,53.03,53.14,52.43,52.44,637033.0,49.0991,49.2009,48.5436,48.5528,637033.0
2022-03-08 10:00:00,52.44,52.69,52.16,52.45,407883.0,48.5528,48.7843,48.2936,48.5621,407883.0
2022-03-08 10:30:00,52.43,52.86,52.23,52.82,450607.0,48.5436,48.9417,48.3584,48.9047,450607.0
2022-03-08 11:00:00,52.83,52.88,52.64,52.71,339720.0,48.9139,48.9602,48.738,48.8028,339720.0
2022-03-08 11:30:00,52.7,52.95,52.54,52.87,392735.0,48.7936,49.025,48.6454,48.951,392735.0
2022-03-08 12:00:00,52.88,53.51,52.83,53.37,600844.0,48.9602,49.5435,48.9139,49.4139,600844.0
2022-03-08 12:30:00,53.38,53.46,53.23,53.46,268787.0,49.4231,49.4972,49.2843,49.4972,268787.0
2022-03-08 13:00:00,53.46,53.58,53.28,53.28,198969.0,49.4972,49.6083,49.3306,49.3306,198969.0
2022-03-08 13:30:00,53.29,53.29,52.93,52.93,739035.0,49.3398,49.3398,49.0065,49.0065,739035.0
2022-03-08 14:00:00,52.92,53.01,52.76,52.98,490287.0,48.9972,49.0806,48.8491,49.0528,490287.0
2022-03-08 14:30:00,52.98,53.11,52.9,52.98,401833.0,49.0528,49.1732,48.9787,49.0528,401833.0
2022-03-08 15:00:00,52.98,53.18,52.88,52.88,404980.0,49.0528,49.238,48.9602,48.9602,404980.0
2022-03-08 15:30:00,52.88,52.9,52.69,52.7,649425.0,48.9602,48.9787,48.7843,48.7936,649425.0
2022-03-09 09:30:00,53.01,53.26,52.74,53.08,756292.0,49.0806,49.312,48.8306,49.1454,756292.0
2022-03-09 10:00:00,53.09,53.49,53.09,53.45,402328.0,49.1546,49.525,49.1546,49.488,402328.0
2022-03-09 10:30:00,53.45,53.62,53.39,53.57,249421.0,49.488,49.6454,49.4324,49.5991,249421.0
2022-03-09 11:00:00,53.57,53.58,53.27,53.44,156320.0,49.5991,49.6083,49.3213,49.4787,156320.0
2022-03-09 11:30:00,53.44,53.65,53.42,53.54,172688.0,49.4787,49.6731,49.4602,49.5713,172688.0
2022-03-09 12:00:00,53.54,53.59,53.44,53.5,192807.0,49.5713,49.6176,49.4787,49.5343,192807.0
2022-03-09 12:30:00,53.51,53.68,53.5,53.6,306132.0,49.5435,49.7009,49.5343,49.6268,306132.0
2022-03-09 13:00:00,53.59,53.59,53.45,53.59,272437.0,49.6176,49.6176,49.488,49.6176,272437.0
2022-03-09 13:30:00,53.59,53.61,53.39,53.44,198614.0,49.6176,49.6361,49.4324,49.4787,198614.0
2022-03-09 14:00:00,53.44,53.55,53.43,53.55,214231.0,49.4787,49.5805,49.4694,49.5805,214231.0
2022-03-09 14:30:00,53.55,53.7,53.55,53.69,447797.0,49.5805,49.7194,49.5805,49.7102,447797.0
2022-03-09 15:00:00,53.69,53.8,53.67,53.77,482244.0,49.7102,49.812,49.6917,49.7842,482244.0
2022-03-09 15:30:00,53.78,53.81,53.69,53.72,736607.0,49.7935,49.8213,49.7102,49.7379,736607.0
2022-03-10 09:30:00,52.04,52.05,51.24,51.72,1025447.0,48.1825,48.1917,47.4418,47.8862,1025447.0
2022-03-10 10:00:00,51.73,51.86,51.32,51.52,394828.0,47.8955,48.0158,47.5158,47.701,394828.0
2022-03-10 10:30:00,51.51,51.55,51.27,51.33,948195.0,47.6918,47.7288,47.4696,47.5251,948195.0
2022-03-10 11:00:00,51.32,51.32,51.09,51.22,292386.0,47.5158,47.5158,47.3029,47.4233,292386.0
2022-03-10 11:30:00,51.24,51.51,51.14,51.48,263532.0,47.4418,47.6918,47.3492,47.664,263532.0
2022-03-10 12:00:00,51.46,51.5,51.23,51.29,209706.0,47.6455,47.6825,47.4325,47.4881,209706.0
2022-03-10 12:30:00,51.29,51.34,51.18,51.2,239064.0,47.4881,47.5344,47.3862,47.4047,239064.0
2022-03-10 13:00:00,51.21,51.24,51.1,51.23,163940.0,47.414,47.4418,47.3122,47.4325,163940.0
2022-03-10 13:30:00,51.22,51.34,51.21,51.27,199791.0,47.4233,47.5344,47.414,47.4696,199791.0
2022-03-10 14:00:00,51.26,51.48,51.25,51.46,205132.0,47.4603,47.664,47.451,47.6455,205132.0
2022-03-10 14:30:00,51.47,51.5,51.33,51.41,175536.0,47.6547,47.6825,47.5251,47.5992,175536.0
2022-03-10 15:00:00,51.42,51.43,51.3,51.4,245731.0,47.6084,47.6177,47.4973,47.5899,245731.0
2022-03-10 15:30:00,51.41,51.46,51.33,51.34,554583.0,47.5992,47.6455,47.5251,47.5344,554583.0
2022-03-11 09:30:00,51.55,51.72,50.23,50.36,663609.0,47.7288,47.8862,46.5066,46.627,663609.0
2022-03-11 10:00:00,50.35,50.42,49.79,50.03,549371.0,46.6177,46.6826,46.0993,46.3215,549371.0
2022-03-11 10:30:00,50.0,50.14,49.88,50.01,918810.0,46.2937,46.4233,46.1826,46.303,918810.0
2022-03-11 11:00:00,50.0,50.1,49.73,49.73,418892.0,46.2937,46.3863,46.0437,46.0437,418892.0
2022-03-11 11:30:00,49.74,49.81,49.62,49.73,363723.0,46.053,46.1178,45.9419,46.0437,363723.0
2022-03-11 12:00:00,49.74,49.85,49.62,49.62,245514.0,46.053,46.1548,45.9419,45.9419,245514.0
2022-03-11 12:30:00,49.62,49.66,49.5,49.54,179064.0,45.9419,45.9789,45.8308,45.8678,179064.0
2022-03-11 13:00:00,49.54,49.69,49.52,49.61,276672.0,45.8678,46.0067,45.8493,45.9326,276672.0
2022-03-11 13:30:00,49.61,49.65,49.41,49.43,446533.0,45.9326,45.9696,45.7474,45.7659,446533.0
2022-03-11 14:00:00,49.44,49.54,49.31,49.52,377889.0,45.7752,45.8678,45.6548,45.8493,377889.0
2022-03-11 14:30:00,49.53,49.53,49.23,49.26,611253.0,45.8585,45.8585,45.5808,45.6085,611253.0
2022-03-11 15:00:00,49.26,49.33,49.19,49.2,564425.0,45.6085,45.6734,45.5437,45.553,564425.0
2022-03-11 15:30:00,49.19,49.23,49.09,49.1,675781.0,45.5437,45.5808,45.4511,45.4604,675781.0
2022-03-14 09:30:00,46.71,47.0,45.95,46.57,1574943.0,43.2476,43.5161,42.5439,43.1179,1574943.0
2022-03-14 10:00:00,46.55,47.31,46.45,47.03,1258511.0,43.0994,43.8031,43.0068,43.5438,1258511.0
2022-03-14 10:30:00,47.02,47.02,46.72,46.89,708407.0,43.5346,43.5346,43.2568,43.4142,708407.0
2022-03-14 11:00:00,46.89,46.91,46.58,46.62,384791.0,43.4142,43.4327,43.1272,43.1642,384791.0
2022-03-14 11:30:00,46.59,46.65,46.16,46.19,440253.0,43.1365,43.192,42.7383,42.7661,440253.0
2022-03-14 12:00:00,46.18,46.48,46.1,46.43,513234.0,42.7569,43.0346,42.6828,42.9883,513234.0
2022-03-14 12:30:00,46.42,46.53,46.02,46.02,487665.0,42.9791,43.0809,42.6087,42.6087,487665.0
2022-03-14 13:00:00,46.02,46.05,45.75,45.76,524489.0,42.6087,42.6365,42.3587,42.368,524489.0
2022-03-14 13:30:00,45.76,45.84,45.57,45.68,492306.0,42.368,42.4421,42.1921,42.2939,492306.0
2022-03-14 14:00:00,45.68,45.78,45.5,45.55,329727.0,42.2939,42.3865,42.1273,42.1736,329727.0
2022-03-14 14:30:00,45.55,45.61,45.45,45.51,349113.0,42.1736,42.2291,42.081,42.1365,349113.0
2022-03-14 15:00:00,45.51,45.64,45.49,45.57,593275.0,42.1365,42.2569,42.118,42.1921,593275.0
2022-03-14 15:30:00,45.57,45.66,45.41,45.58,1209972.0,42.1921,42.2754,42.0439,42.2013,1209972.0
2022-03-15 09:30:00,43.94,44.54,43.59,43.96,2135943.0,40.6829,41.2384,40.3588,40.7014,2135943.0
2022-03-15 10:00:00,43.94,45.32,43.8,45.32,1247720.0,40.6829,41.9606,40.5533,41.9606,1247720.0
2022-03-15 10:30:00,45.33,45.81,45.22,45.33,1524044.0,41.9699,42.4143,41.868,41.9699,1524044.0
2022-03-15 11:00:00,45.34,45.39,44.99,45.09,807306.0,41.9791,42.0254,41.6551,41.7477,807306.0
2022-03-15 11:30:00,45.1,45.22,44.76,44.92,646077.0,41.7569,41.868,41.4421,41.5903,646077.0
2022-03-15 12:00:00,44.92,45.13,44.79,45.03,536342.0,41.5903,41.7847,41.4699,41.6921,536342.0
2022-03-15 12:30:00,45.03,45.09,44.72,44.82,219302.0,41.6921,41.7477,41.4051,41.4977,219302.0
2022-03-15 13:00:00,44.83,44.9,44.64,44.65,359592.0,41.5069,41.5717,41.331,41.3403,359592.0
2022-03-15 13:30:00,44.64,44.76,44.54,44.67,528616.0,41.331,41.4421,41.2384,41.3588,528616.0
2022-03-15 14:00:00,44.68,44.82,44.6,44.8,637682.0,41.368,41.4977,41.294,41.4791,637682.0
2022-03-15 14:30:00,44.8,45.12,44.72,45.08,753072.0,41.4791,41.7754,41.4051,41.7384,753072.0
2022-03-15 15:00:00,45.07,45.3,45.01,45.28,764356.0,41.7291,41.9421,41.6736,41.9236,764356.0
2022-03-15 15:30:00,45.28,45.36,45.13,45.2,1400042.0,41.9236,41.9976,41.7847,41.8495,1400042.0
2022-03-16 09:30:00,50.9,51.32,50.29,51.26,2672157.0,47.127,47.5158,46.5622,47.4603,2672157.0
2022-03-16 10:00:00,51.27,52.06,51.03,52.02,1318897.0,47.4696,48.201,47.2473,48.164,1318897.0
2022-03-16 10:30:00,52.03,52.35,51.69,52.05,1684781.0,48.1732,48.4695,47.8584,48.1917,1684781.0
2022-03-16 11:00:00,52.06,52.35,51.89,52.25,1299292.0,48.201,48.4695,48.0436,48.3769,1299292.0
2022-03-16 11:30:00,52.24,52.41,52.07,52.34,1123194.0,48.3677,48.525,48.2103,48.4602,1123194.0
2022-03-16 12:00:00,52.34,52.59,52.25,52.53,1149617.0,48.4602,48.6917,48.3769,48.6362,1149617.0
2022-03-16 12:30:00,52.53,52.55,52.17,52.45,891325.0,48.6362,48.6547,48.3028,48.5621,891325.0
2022-03-16 13:00:00,52.45,52.54,52.16,52.43,1100735.0,48.5621,48.6454,48.2936,48.5436,1100735.0
2022-03-16 13:30:00,52.43,52.75,52.42,52.73,887571.0,48.5436,48.8398,48.5343,48.8213,887571.0
2022-03-16 14:00:00,52.7,52.72,51.76,52.2,1213011.0,48.7936,48.8121,47.9232,48.3306,1213011.0
2022-03-16 14:30:00,52.2,53.53,51.62,53.28,1906797.0,48.3306,49.562,47.7936,49.3306,1906797.0
2022-03-16 15:00:00,53.29,54.03,53.11,53.98,1639190.0,49.3398,50.025,49.1732,49.9787,1639190.0
2022-03-16 15:30:00,53.97,54.77,53.83,54.74,3130697.0,49.9694,50.7101,49.8398,50.6823,3130697.0
2022-03-17 09:30:00,52.92,52.92,51.73,52.33,1924576.0,48.9972,48.9972,47.8955,48.451,1924576.0
2022-03-17 10:00:00,52.34,52.77,52.2,52.32,1184890.0,48.4602,48.8584,48.3306,48.4417,1184890.0
2022-03-17 10:30:00,52.32,52.32,51.66,51.67,1039475.0,48.4417,48.4417,47.8306,47.8399,1039475.0
2022-03-17 11:00:00,51.66,52.01,51.52,51.87,563005.0,47.8306,48.1547,47.701,48.0251,563005.0
2022-03-17 11:30:00,51.87,52.21,51.83,52.17,418443.0,48.0251,48.3399,47.988,48.3028,418443.0
2022-03-17 12:00:00,52.16,52.32,52.06,52.32,519776.0,48.2936,48.4417,48.201,48.4417,519776.0
2022-03-17 12:30:00,52.31,52.55,52.24,52.53,465761.0,48.4325,48.6547,48.3677,48.6362,465761.0
2022-03-17 13:00:00,52.54,52.58,52.35,52.54,408119.0,48.6454,48.6824,48.4695,48.6454,408119.0
2022-03-17 13:30:00,52.55,52.8,52.48,52.73,290086.0,48.6547,48.8861,48.5899,48.8213,290086.0
2022-03-17 14:00:00,52.72,52.74,52.46,52.47,604611.0,48.8121,48.8306,48.5713,48.5806,604611.0
2022-03-17 14:30:00,52.47,52.72,52.47,52.7,444918.0,48.5806,48.8121,48.5806,48.7936,444918.0
2022-03-17 15:00:00,52.7,52.81,52.38,52.5,861873.0,48.7936,48.8954,48.4973,48.6084,861873.0
2022-03-17 15:30:00,52.5,52.69,52.35,52.69,1686697.0,48.6084,48.7843,48.4695,48.7843,1686697.0
2022-03-18 09:30:00,52.73,53.93,52.43,53.9,918758.0,48.8213,49.9324,48.5436,49.9046,918758.0
2022-03-18 10:00:00,53.92,54.76,53.84,54.1,1204520.0,49.9231,50.7009,49.849,50.0898,1204520.0
2022-03-18 10:30:00,54.1,54.21,53.68,54.21,759487.0,50.0898,50.1916,49.7009,50.1916,759487.0
2022-03-18 11:00:00,54.21,54.38,54.0,54.17,620185.0,50.1916,50.349,49.9972,50.1546,620185.0
2022-03-18 11:30:00,54.17,54.71,54.17,54.68,619158.0,50.1546,50.6546,50.1546,50.6268,619158.0
2022-03-18 12:00:00,54.68,55.37,54.59,55.24,899016.0,50.6268,51.2656,50.5435,51.1453,899016.0
2022-03-18 12:30:00,55.25,55.69,55.18,55.47,1075792.0,51.1545,51.5619,51.0897,51.3582,1075792.0
2022-03-18 13:00:00,55.48,55.58,55.34,55.54,384664.0,51.3675,51.4601,51.2379,51.423,384664.0
2022-03-18 13:30:00,55.55,55.58,55.31,55.47,334840.0,51.4323,51.4601,51.2101,51.3582,334840.0
2022-03-18 14:00:00,55.47,55.49,55.03,55.17,557181.0,51.3582,51.3767,50.9508,51.0805,557181.0
2022-03-18 14:30:00,55.15,55.33,55.04,55.23,694069.0,51.0619,51.2286,50.9601,51.136,694069.0
2022-03-18 15:00:00,55.23,55.23,54.98,55.18,503105.0,51.136,51.136,50.9045,51.0897,503105.0
2022-03-18 15:30:00,55.18,55.3,54.98,55.06,1692461.0,51.0897,51.2008,50.9045,50.9786,1692461.0
2022-03-21 09:30:00,53.41,53.71,52.72,52.92,1045364.0,49.4509,49.7287,48.8121,48.9972,1045364.0
2022-03-21 10:00:00,52.92,52.98,52.22,52.22,753385.0,48.9972,49.0528,48.3491,48.3491,753385.0
2022-03-21 10:30:00,52.22,52.78,52.15,52.73,431913.0,48.3491,48.8676,48.2843,48.8213,431913.0
2022-03-21 11:00:00,52.72,53.07,52.46,53.03,427781.0,48.8121,49.1361,48.5713,49.0991,427781.0
2022-03-21 11:30:00,53.04,53.17,52.87,53.02,430871.0,49.1083,49.2287,48.951,49.0898,430871.0
2022-03-21 12:00:00,53.03,53.09,52.79,53.0,410737.0,49.0991,49.1546,48.8769,49.0713,410737.0
2022-03-21 12:30:00,53.01,53.01,52.54,52.63,672334.0,49.0806,49.0806,48.6454,48.7287,672334.0
2022-03-21 13:00:00,52.63,52.71,52.48,52.64,326513.0,48.7287,48.8028,48.5899,48.738,326513.0
2022-03-21 13:30:00,52.63,52.84,52.62,52.8,236773.0,48.7287,48.9232,48.7195,48.8861,236773.0
2022-03-21 14:00:00,52.8,53.18,52.7,53.12,321100.0,48.8861,49.238,48.7936,49.1824,321100.0
2022-03-21 14:30:00,53.13,53.13,52.82,52.82,276125.0,49.1917,49.1917,48.9047,48.9047,276125.0
2022-03-21 15:00:00,52.82,53.0,52.81,52.98,343688.0,48.9047,49.0713,48.8954,49.0528,343688.0
2022-03-21 15:30:00,52.99,53.03,52.77,53.02,942387.0,49.0621,49.0991,48.8584,49.0898,942387.0
2022-03-22 09:30:00,54.7,55.09,54.42,54.82,1222278.0,50.6453,51.0064,50.3861,50.7564,1222278.0
2022-03-22 10:00:00,54.83,55.35,54.8,55.17,643276.0,50.7657,51.2471,50.7379,51.0805,643276.0
2022-03-22 10:30:00,55.2,55.53,55.19,55.42,579816.0,51.1082,51.4138,51.099,51.3119,579816.0
2022-03-22 11:00:00,55.43,55.47,55.14,55.2,468079.0,51.3212,51.3582,51.0527,51.1082,468079.0
2022-03-22 11:30:00,55.19,55.3,55.11,55.15,337836.0,51.099,51.2008,51.0249,51.0619,337836.0
2022-03-22 12:00:00,55.13,55.25,54.92,54.98,558750.0,51.0434,51.1545,50.849,50.9045,558750.0
2022-03-22 12:30:00,54.98,55.15,54.89,55.09,241809.0,50.9045,51.0619,50.8212,51.0064,241809.0
2022-03-22 13:00:00,55.08,55.15,55.02,55.08,254089.0,50.9971,51.0619,50.9416,50.9971,254089.0
2022-03-22 13:30:00,55.09,55.18,55.08,55.17,335663.0,51.0064,51.0897,50.9971,51.0805,335663.0
2022-03-22 14:00:00,55.17,55.23,55.01,55.02,324078.0,51.0805,51.136,50.9323,50.9416,324078.0
2022-03-22 14:30:00,55.02,55.14,54.92,55.05,366694.0,50.9416,51.0527,50.849,50.9694,366694.0
2022-03-22 15:00:00,55.04,55.07,54.94,55.02,534279.0,50.9601,50.9879,50.8675,50.9416,534279.0
2022-03-22 15:30:00,55.01,55.09,54.97,55.07,985017.0,50.9323,51.0064,50.8953,50.9879,985017.0
2022-03-23 09:30:00,54.13,54.4,53.66,54.21,803207.0,50.1176,50.3675,49.6824,50.1916,803207.0
2022-03-23 10:00:00,54.21,54.64,54.03,54.58,529022.0,50.1916,50.5897,50.025,50.5342,529022.0
2022-03-23 10:30:00,54.58,54.94,54.53,54.94,515515.0,50.5342,50.8675,50.4879,50.8675,515515.0
2022-03-23 11:00:00,54.95,55.32,54.93,55.3,419834.0,50.8768,51.2193,50.8583,51.2008,419834.0
2022-03-23 11:30:00,55.33,55.75,55.29,55.58,414415.0,51.2286,51.6175,51.1916,51.4601,414415.0
2022-03-23 12:00:00,55.57,55.58,55.21,55.35,350844.0,51.4508,51.4601,51.1175,51.2471,350844.0
2022-03-23 12:30:00,55.34,55.44,55.01,55.22,386551.0,51.2379,51.3304,50.9323,51.1268,386551.0
2022-03-23 13:00:00,55.22,55.28,54.68,54.7,456707.0,51.1268,51.1823,50.6268,50.6453,456707.0
2022-03-23 13:30:00,54.69,54.89,54.61,54.79,380308.0,50.636,50.8212,50.562,50.7286,380308.0
2022-03-23 14:00:00,54.78,54.82,54.58,54.73,537721.0,50.7194,50.7564,50.5342,50.6731,537721.0
2022-03-23 14:30:00,54.72,54.97,54.62,54.82,476612.0,50.6638,50.8953,50.5712,50.7564,476612.0
2022-03-23 15:00:00,54.82,54.91,54.65,54.78,482426.0,50.7564,50.8397,50.599,50.7194,482426.0
2022-03-23 15:30:00,54.79,54.88,54.61,54.63,1778421.0,50.7286,50.812,50.562,50.5805,1778421.0
2022-03-24 09:30:00,54.14,54.36,53.69,53.73,846022.0,50.1268,50.3305,49.7102,49.7472,846022.0
2022-03-24 10:00:00,53.73,53.92,53.37,53.56,461774.0,49.7472,49.9231,49.4139,49.5898,461774.0
2022-03-24 10:30:00,53.55,53.78,53.47,53.59,352549.0,49.5805,49.7935,49.5065,49.6176,352549.0
2022-03-24 11:00:00,53.59,54.02,53.52,53.91,415210.0,49.6176,50.0157,49.5528,49.9139,415210.0
2022-03-24 11:30:00,53.92,54.16,53.92,54.06,300303.0,49.9231,50.1453,49.9231,50.0527,300303.0
2022-03-24 12:00:00,54.05,54.21,53.89,54.13,274319.0,50.0435,50.1916,49.8953,50.1176,274319.0
2022-03-24 12:30:00,54.12,54.17,53.99,54.05,177494.0,50.1083,50.1546,49.9879,50.0435,177494.0
2022-03-24 13:00:00,54.05,54.09,53.85,53.9,189999.0,50.0435,50.0805,49.8583,49.9046,189999.0
2022-03-24 13:30:00,53.89,53.97,53.88,53.92,181191.0,49.8953,49.9694,49.8861,49.9231,181191.0
2022-03-24 14:00:00,53.93,54.01,53.85,53.96,184726.0,49.9324,50.0064,49.8583,49.9602,184726.0
2022-03-24 14:30:00,53.95,54.03,53.87,54.02,257795.0,49.9509,50.025,49.8768,50.0157,257795.0
2022-03-24 15:00:00,54.03,54.3,53.97,54.22,323053.0,50.025,50.275,49.9694,50.2009,323053.0
2022-03-24 15:30:00,54.23,54.27,54.13,54.17,603481.0,50.2101,50.2472,50.1176,50.1546,603481.0
2022-03-25 09:30:00,52.86,53.1,52.52,52.9,996618.0,48.9417,49.1639,48.6269,48.9787,996618.0
2022-03-25 10:00:00,52.9,52.92,52.67,52.82,831086.0,48.9787,48.9972,48.7658,48.9047,831086.0
2022-03-25 10:30:00,52.82,53.03,52.76,52.94,490396.0,48.9047,49.0991,48.8491,49.0158,490396.0
2022-03-25 11:00:00,52.94,52.96,52.46,52.55,715988.0,49.0158,49.0343,48.5713,48.6547,715988.0
2022-03-25 11:30:00,52.54,52.73,52.48,52.65,313868.0,48.6454,48.8213,48.5899,48.7473,313868.0
2022-03-25 12:00:00,52.65,52.82,52.59,52.81,335958.0,48.7473,48.9047,48.6917,48.8954,335958.0
2022-03-25 12:30:00,52.81,52.95,52.74,52.9,269855.0,48.8954,49.025,48.8306,48.9787,269855.0
2022-03-25 13:00:00,52.91,53.08,52.88,53.02,562715.0,48.988,49.1454,48.9602,49.0898,562715.0
2022-03-25 13:30:00,53.01,53.09,52.99,53.09,655545.0,49.0806,49.1546,49.0621,49.1546,655545.0
2022-03-25 14:00:00,53.09,53.19,53.06,53.12,681364.0,49.1546,49.2472,49.1269,49.1824,681364.0
2022-03-25 14:30:00,53.12,53.18,53.03,53.08,621800.0,49.1824,49.238,49.0991,49.1454,621800.0
2022-03-25 15:00:00,53.07,53.1,52.85,52.87,309642.0,49.1361,49.1639,48.9324,48.951,309642.0
2022-03-25 15:30:00,52.88,53.09,52.84,53.09,495755.0,48.9602,49.1546,48.9232,49.1546,495755.0
2022-03-28 09:30:00,53.43,53.89,53.28,53.61,1480164.0,49.4694,49.8953,49.3306,49.6361,1480164.0
2022-03-28 10:00:00,53.61,53.61,53.06,53.2,815014.0,49.6361,49.6361,49.1269,49.2565,815014.0
2022-03-28 10:30:00,53.19,53.38,53.13,53.31,348586.0,49.2472,49.4231,49.1917,49.3583,348586.0
2022-03-28 11:00:00,53.32,53.34,53.1,53.24,333966.0,49.3676,49.3861,49.1639,49.2935,333966.0
2022-03-28 11:30:00,53.25,53.27,53.05,53.08,214228.0,49.3028,49.3213,49.1176,49.1454,214228.0
2022-03-28 12:00:00,53.09,53.18,53.02,53.17,333337.0,49.1546,49.238,49.0898,49.2287,333337.0
2022-03-28 12:30:00,53.16,53.32,53.14,53.3,213257.0,49.2195,49.3676,49.2009,49.3491,213257.0
2022-03-28 13:00:00,53.3,53.56,53.29,53.54,199083.0,49.3491,49.5898,49.3398,49.5713,199083.0
2022-03-28 13:30:00,53.55,53.58,53.37,53.46,476165.0,49.5805,49.6083,49.4139,49.4972,476165.0
2022-03-28 14:00:00,53.47,53.5,53.35,53.43,320778.0,49.5065,49.5343,49.3954,49.4694,320778.0
2022-03-28 14:30:00,53.42,53.62,53.4,53.61,299731.0,49.4602,49.6454,49.4417,49.6361,299731.0
2022-03-28 15:00:00,53.62,53.68,53.54,53.66,609154.0,49.6454,49.7009,49.5713,49.6824,609154.0
2022-03-28 15:30:00,53.66,53.69,53.53,53.68,783139.0,49.6824,49.7102,49.562,49.7009,783139.0
2022-03-29 09:30:00,54.87,55.28,54.73,54.96,876372.0,50.8027,51.1823,50.6731,50.886,876372.0
2022-03-29 10:00:00,54.96,55.04,54.61,54.78,420754.0,50.886,50.9601,50.562,50.7194,420754.0
2022-03-29 10:30:00,54.79,55.0,54.66,54.92,760102.0,50.7286,50.9231,50.6083,50.849,760102.0
2022-03-29 11:00:00,54.92,54.95,54.74,54.84,321986.0,50.849,50.8768,50.6823,50.7749,321986.0
2022-03-29 11:30:00,54.84,54.84,54.67,54.68,209873.0,50.7749,50.7749,50.6175,50.6268,209873.0
2022-03-29 12:00:00,54.69,54.72,54.56,54.64,282418.0,50.636,50.6638,50.5157,50.5897,282418.0
2022-03-29 12:30:00,54.64,54.69,54.53,54.65,202650.0,50.5897,50.636,50.4879,50.599,202650.0
2022-03-29 13:00:00,54.66,54.66,54.51,54.55,420053.0,50.6083,50.6083,50.4694,50.5064,420053.0
2022-03-29 13:30:00,54.56,54.72,54.52,54.7,180732.0,50.5157,50.6638,50.4786,50.6453,180732.0
2022-03-29 14:00:00,54.71,54.77,54.66,54.77,971113.0,50.6546,50.7101,50.6083,50.7101,971113.0
2022-03-29 14:30:00,54.77,54.77,54.67,54.69,257639.0,50.7101,50.7101,50.6175,50.636,257639.0
2022-03-29 15:00:00,54.69,54.7,54.62,54.66,216715.0,50.636,50.6453,50.5712,50.6083,216715.0
2022-03-29 15:30:00,54.66,54.75,54.6,54.74,643144.0,50.6083,50.6916,50.5527,50.6823,643144.0
2022-03-30 09:30:00,54.7,55.36,54.62,55.34,914272.0,50.6453,51.2564,50.5712,51.2379,914272.0
2022-03-30 10:00:00,55.33,55.59,55.27,55.55,1313676.0,51.2286,51.4693,51.173,51.4323,1313676.0
2022-03-30 10:30:00,55.57,55.62,55.33,55.37,625766.0,51.4508,51.4971,51.2286,51.2656,625766.0
2022-03-30 11:00:00,55.37,55.42,55.23,55.27,374316.0,51.2656,51.3119,51.136,51.173,374316.0
2022-03-30 11:30:00,55.27,55.41,55.24,55.41,197488.0,51.173,51.3027,51.1453,51.3027,197488.0
2022-03-30 12:00:00,55.4,55.45,55.3,55.34,173973.0,51.2934,51.3397,51.2008,51.2379,173973.0
2022-03-30 12:30:00,55.34,55.36,55.19,55.21,141354.0,51.2379,51.2564,51.099,51.1175,141354.0
2022-03-30 13:00:00,55.2,55.2,54.98,55.02,622304.0,51.1082,51.1082,50.9045,50.9416,622304.0
2022-03-30 13:30:00,55.03,55.07,54.87,54.89,196253.0,50.9508,50.9879,50.8027,50.8212,196253.0
2022-03-30 14:00:00,54.88,54.97,54.77,54.82,194640.0,50.812,50.8953,50.7101,50.7564,194640.0
2022-03-30 14:30:00,54.81,54.94,54.8,54.81,231172.0,50.7471,50.8675,50.7379,50.7471,231172.0
2022-03-30 15:00:00,54.8,54.85,54.7,54.77,840640.0,50.7379,50.7842,50.6453,50.7101,840640.0
2022-03-30 15:30:00,54.76,54.88,54.69,54.86,1056765.0,50.7009,50.812,50.636,50.7934,1056765.0
2022-03-31 09:30:00,54.1,54.12,53.37,53.46,832832.0,50.0898,50.1083,49.4139,49.4972,832832.0
2022-03-31 10:00:00,53.46,53.46,53.23,53.25,849042.0,49.4972,49.4972,49.2843,49.3028,849042.0
2022-03-31 10:30:00,53.27,53.65,53.25,53.59,441235.0,49.3213,49.6731,49.3028,49.6176,441235.0
2022-03-31 11:00:00,53.58,53.59,53.32,53.37,325978.0,49.6083,49.6176,49.3676,49.4139,325978.0
2022-03-31 11:30:00,53.36,53.48,53.33,53.4,191499.0,49.4046,49.5157,49.3769,49.4417,191499.0
2022-03-31 12:00:00,53.41,53.43,53.25,53.29,186512.0,49.4509,49.4694,49.3028,49.3398,186512.0
2022-03-31 12:30:00,53.3,53.37,53.27,53.3,138305.0,49.3491,49.4139,49.3213,49.3491,138305.0
2022-03-31 13:00:00,53.31,53.33,53.22,53.29,122340.0,49.3583,49.3769,49.275,49.3398,122340.0
2022-03-31 13:30:00,53.29,53.37,53.25,53.32,190654.0,49.3398,49.4139,49.3028,49.3676,190654.0
2022-03-31 14:00:00,53.31,53.34,53.25,53.28,160216.0,49.3583,49.3861,49.3028,49.3306,160216.0
2022-03-31 14:30:00,53.29,53.39,53.24,53.36,271105.0,49.3398,49.4324,49.2935,49.4046,271105.0
2022-03-31 15:00:00,53.37,53.5,53.25,53.28,397625.0,49.4139,49.5343,49.3028,49.3306,397625.0
2022-03-31 15:30:00,53.27,53.29,52.86,52.88,835867.0,49.3213,49.3398,48.9417,48.9602,835867.0
2022-04-01 09:30:00,55.29,55.75,55.11,55.37,2215797.0,51.1916,51.6175,51.0249,51.2656,2215797.0
2022-04-01 10:00:00,55.37,55.48,55.17,55.28,827465.0,51.2656,51.3675,51.0805,51.1823,827465.0
2022-04-01 10:30:00,55.29,55.32,54.93,55.18,514476.0,51.1916,51.2193,50.8583,51.0897,514476.0
2022-04-01 11:00:00,55.17,55.19,54.75,54.77,331306.0,51.0805,51.099,50.6916,50.7101,331306.0
2022-04-01 11:30:00,54.78,54.82,54.63,54.66,298569.0,50.7194,50.7564,50.5805,50.6083,298569.0
2022-04-01 12:00:00,54.66,54.69,54.49,54.65,271072.0,50.6083,50.636,50.4509,50.599,271072.0
2022-04-01 12:30:00,54.64,54.65,54.49,54.55,129349.0,50.5897,50.599,50.4509,50.5064,129349.0
2022-04-01 13:00:00,54.55,54.58,54.4,54.44,135176.0,50.5064,50.5342,50.3675,50.4046,135176.0
2022-04-01 13:30:00,54.43,54.63,54.41,54.54,208857.0,50.3953,50.5805,50.3768,50.4972,208857.0
2022-04-01 14:00:00,54.53,54.74,54.5,54.73,390585.0,50.4879,50.6823,50.4601,50.6731,390585.0
2022-04-01 14:30:00,54.73,54.8,54.68,54.68,289305.0,50.6731,50.7379,50.6268,50.6268,289305.0
2022-04-01 15:00:00,54.67,54.75,54.58,54.69,284075.0,50.6175,50.6916,50.5342,50.636,284075.0
2022-04-01 15:30:00,54.69,54.75,54.61,54.75,820162.0,50.636,50.6916,50.562,50.6916,820162.0
2022-04-04 09:30:00,56.02,56.22,55.57,55.98,1270872.0,51.8675,52.0526,51.4508,51.8304,1270872.0
2022-04-04 10:00:00,56.02,56.08,55.7,56.08,534189.0,51.8675,51.923,51.5712,51.923,534189.0
2022-04-04 10:30:00,56.06,56.46,56.0,56.41,332493.0,51.9045,52.2748,51.8489,52.2285,332493.0
2022-04-04 11:00:00,56.4,56.56,56.25,56.32,440449.0,52.2193,52.3674,52.0804,52.1452,440449.0
2022-04-04 11:30:00,56.32,56.38,56.28,56.32,397752.0,52.1452,52.2008,52.1082,52.1452,397752.0
2022-04-04 12:00:00,56.3,56.37,56.23,56.28,296299.0,52.1267,52.1915,52.0619,52.1082,296299.0
2022-04-04 12:30:00,56.27,56.3,56.15,56.24,157666.0,52.0989,52.1267,51.9878,52.0711,157666.0
2022-04-04 13:00:00,56.25,56.3,56.17,56.26,151496.0,52.0804,52.1267,52.0063,52.0897,151496.0
2022-04-04 13:30:00,56.25,56.32,56.17,56.28,152386.0,52.0804,52.1452,52.0063,52.1082,152386.0
2022-04-04 14:00:00,56.28,56.33,56.17,56.29,173596.0,52.1082,52.1545,52.0063,52.1174,173596.0
2022-04-04 14:30:00,56.29,56.33,56.26,56.29,234970.0,52.1174,52.1545,52.0897,52.1174,234970.0
2022-04-04 15:00:00,56.29,56.42,56.2,56.4,560246.0,52.1174,52.2378,52.0341,52.2193,560246.0
2022-04-04 15:30:00,56.39,56.5,56.36,56.5,1556351.0,52.21,52.3119,52.1823,52.3119,1556351.0
2022-04-05 09:30:00,56.16,56.23,55.27,55.68,1582352.0,51.9971,52.0619,51.173,51.5527,1582352.0
2022-04-05 10:00:00,55.69,55.69,55.07,55.29,734878.0,51.5619,51.5619,50.9879,51.1916,734878.0
2022-04-05 10:30:00,55.28,55.34,55.04,55.32,567383.0,51.1823,51.2379,50.9601,51.2193,567383.0
2022-04-05 11:00:00,55.32,55.34,55.09,55.12,545466.0,51.2193,51.2379,51.0064,51.0342,545466.0
2022-04-05 11:30:00,55.1,55.17,55.01,55.07,568952.0,51.0157,51.0805,50.9323,50.9879,568952.0
2022-04-05 12:00:00,55.07,55.08,54.85,54.89,514049.0,50.9879,50.9971,50.7842,50.8212,514049.0
2022-04-05 12:30:00,54.89,55.09,54.87,55.07,391594.0,50.8212,51.0064,50.8027,50.9879,391594.0
2022-04-05 13:00:00,55.06,55.21,55.05,55.12,350833.0,50.9786,51.1175,50.9694,51.0342,350833.0
2022-04-05 13:30:00,55.12,55.13,54.96,54.98,289179.0,51.0342,51.0434,50.886,50.9045,289179.0
2022-04-05 14:00:00,54.98,55.17,54.94,55.1,338414.0,50.9045,51.0805,50.8675,51.0157,338414.0
2022-04-05 14:30:00,55.1,55.22,55.04,55.09,314914.0,51.0157,51.1268,50.9601,51.0064,314914.0
2022-04-05 15:00:00,55.1,55.14,54.92,54.93,423563.0,51.0157,51.0527,50.849,50.8583,423563.0
2022-04-05 15:30:00,54.92,54.93,54.82,54.91,792237.0,50.849,50.8583,50.7564,50.8397,792237.0
2022-04-06 09:30:00,54.42,54.54,53.8,53.81,1371540.0,50.3861,50.4972,49.812,49.8213,1371540.0
2022-04-06 10:00:00,53.82,54.05,53.66,53.88,560333.0,49.8305,50.0435,49.6824,49.8861,560333.0
2022-04-06 10:30:00,53.88,54.07,53.87,53.89,417101.0,49.8861,50.062,49.8768,49.8953,417101.0
2022-04-06 11:00:00,53.88,53.94,53.76,53.79,461853.0,49.8861,49.9416,49.775,49.8028,461853.0
2022-04-06 11:30:00,53.8,53.93,53.71,53.85,431947.0,49.812,49.9324,49.7287,49.8583,431947.0
2022-04-06 12:00:00,53.84,53.9,53.74,53.76,175075.0,49.849,49.9046,49.7565,49.775,175075.0
2022-04-06 12:30:00,53.75,53.83,53.73,53.79,133198.0,49.7657,49.8398,49.7472,49.8028,133198.0
2022-04-06 13:00:00,53.79,53.98,53.77,53.95,128234.0,49.8028,49.9787,49.7842,49.9509,128234.0
2022-04-06 13:30:00,53.95,54.14,53.9,54.01,157807.0,49.9509,50.1268,49.9046,50.0064,157807.0
2022-04-06 14:00:00,53.99,54.3,53.65,53.85,363413.0,49.9879,50.275,49.6731,49.8583,363413.0
2022-04-06 14:30:00,53.86,54.27,53.85,54.27,333668.0,49.8676,50.2472,49.8583,50.2472,333668.0
2022-04-06 15:00:00,54.28,54.44,54.01,54.02,639416.0,50.2564,50.4046,50.0064,50.0157,639416.0
2022-04-06 15:30:00,54.01,54.19,53.96,54.02,845595.0,50.0064,50.1731,49.9602,50.0157,845595.0
2022-04-07 09:30:00,53.67,53.72,53.13,53.31,1211602.0,49.6917,49.7379,49.1917,49.3583,1211602.0
2022-04-07 10:00:00,53.32,53.39,53.06,53.09,529172.0,49.3676,49.4324,49.1269,49.1546,529172.0
2022-04-07 10:30:00,53.1,53.29,52.98,53.08,400539.0,49.1639,49.3398,49.0528,49.1454,400539.0
2022-04-07 11:00:00,53.07,53.18,52.89,52.96,474769.0,49.1361,49.238,48.9695,49.0343,474769.0
2022-04-07 11:30:00,52.96,52.97,52.79,52.85,574972.0,49.0343,49.0435,48.8769,48.9324,574972.0
2022-04-07 12:00:00,52.84,52.9,52.79,52.88,437923.0,48.9232,48.9787,48.8769,48.9602,437923.0
2022-04-07 12:30:00,52.89,52.89,52.76,52.89,428364.0,48.9695,48.9695,48.8491,48.9695,428364.0
2022-04-07 13:00:00,52.89,53.1,52.88,53.06,400581.0,48.9695,49.1639,48.9602,49.1269,400581.0
2022-04-07 13:30:00,53.06,53.15,52.98,53.14,430143.0,49.1269,49.2102,49.0528,49.2009,430143.0
2022-04-07 14:00:00,53.14,53.17,53.04,53.07,392595.0,49.2009,49.2287,49.1083,49.1361,392595.0
2022-04-07 14:30:00,53.07,53.29,53.06,53.24,491411.0,49.1361,49.3398,49.1269,49.2935,491411.0
2022-04-07 15:00:00,53.24,53.37,53.19,53.2,569202.0,49.2935,49.4139,49.2472,49.2565,569202.0
2022-04-07 15:30:00,53.2,53.33,53.06,53.08,941624.0,49.2565,49.3769,49.1269,49.1454,941624.0
2022-04-08 09:30:00,53.37,53.63,53.07,53.28,814161.0,49.4139,49.6546,49.1361,49.3306,814161.0
2022-04-08 10:00:00,53.27,53.65,53.24,53.63,603862.0,49.3213,49.6731,49.2935,49.6546,603862.0
2022-04-08 10:30:00,53.63,53.7,53.31,53.54,490795.0,49.6546,49.7194,49.3583,49.5713,490795.0
2022-04-08 11:00:00,53.53,53.58,53.35,53.4,269178.0,49.562,49.6083,49.3954,49.4417,269178.0
2022-04-08 11:30:00,53.4,53.5,53.32,53.45,209291.0,49.4417,49.5343,49.3676,49.488,209291.0
2022-04-08 12:00:00,53.44,53.65,53.38,53.64,1136447.0,49.4787,49.6731,49.4231,49.6639,1136447.0
2022-04-08 12:30:00,53.64,53.66,53.57,53.64,325787.0,49.6639,49.6824,49.5991,49.6639,325787.0
2022-04-08 13:00:00,53.63,53.64,53.48,53.48,345801.0,49.6546,49.6639,49.5157,49.5157,345801.0
2022-04-08 13:30:00,53.48,53.49,53.39,53.43,342770.0,49.5157,49.525,49.4324,49.4694,342770.0
2022-04-08 14:00:00,53.42,53.45,53.28,53.29,344984.0,49.4602,49.488,49.3306,49.3398,344984.0
2022-04-08 14:30:00,53.29,53.39,53.23,53.37,308043.0,49.3398,49.4324,49.2843,49.4139,308043.0
2022-04-08 15:00:00,53.36,53.42,53.3,53.36,315322.0,49.4046,49.4602,49.3491,49.4046,315322.0
2022-04-08 15:30:00,53.37,53.38,53.16,53.21,554509.0,49.4139,49.4231,49.2195,49.2657,554509.0
2022-04-11 09:30:00,52.03,52.5,51.75,52.46,1325165.0,48.1732,48.6084,47.914,48.5713,1325165.0
2022-04-11 10:00:00,52.46,52.64,52.27,52.29,783252.0,48.5713,48.738,48.3954,48.4139,783252.0
2022-04-11 10:30:00,52.29,52.44,52.08,52.09,503454.0,48.4139,48.5528,48.2195,48.2288,503454.0
2022-04-11 11:00:00,52.1,52.22,52.05,52.05,769478.0,48.238,48.3491,48.1917,48.1917,769478.0
2022-04-11 11:30:00,52.05,52.22,52.04,52.13,308489.0,48.1917,48.3491,48.1825,48.2658,308489.0
2022-04-11 12:00:00,52.13,52.16,52.05,52.1,189300.0,48.2658,48.2936,48.1917,48.238,189300.0
2022-04-11 12:30:00,52.09,52.27,52.09,52.24,247090.0,48.2288,48.3954,48.2288,48.3677,247090.0
2022-04-11 13:00:00,52.25,52.39,52.24,52.29,362366.0,48.3769,48.5065,48.3677,48.4139,362366.0
2022-04-11 13:30:00,52.3,52.37,52.23,52.29,263611.0,48.4232,48.488,48.3584,48.4139,263611.0
2022-04-11 14:00:00,52.29,52.36,52.19,52.21,267116.0,48.4139,48.4788,48.3214,48.3399,267116.0
2022-04-11 14:30:00,52.2,52.36,52.19,52.3,191515.0,48.3306,48.4788,48.3214,48.4232,191515.0
2022-04-11 15:00:00,52.3,52.35,52.16,52.16,256631.0,48.4232,48.4695,48.2936,48.2936,256631.0
2022-04-11 15:30:00,52.17,52.18,51.89,51.94,947561.0,48.3028,48.3121,48.0436,48.0899,947561.0
2022-04-12 09:30:00,52.54,52.68,52.11,52.67,1362871.0,48.6454,48.775,48.2473,48.7658,1362871.0
2022-04-12 10:00:00,52.68,52.77,52.4,52.41,495522.0,48.775,48.8584,48.5158,48.525,495522.0
2022-04-12 10:30:00,52.4,52.42,52.19,52.34,567973.0,48.5158,48.5343,48.3214,48.4602,567973.0
2022-04-12 11:00:00,52.33,52.52,52.26,52.48,305240.0,48.451,48.6269,48.3862,48.5899,305240.0
2022-04-12 11:30:00,52.49,52.54,52.42,52.45,276483.0,48.5991,48.6454,48.5343,48.5621,276483.0
2022-04-12 12:00:00,52.44,52.5,52.3,52.34,196805.0,48.5528,48.6084,48.4232,48.4602,196805.0
2022-04-12 12:30:00,52.32,52.36,52.26,52.31,490940.0,48.4417,48.4788,48.3862,48.4325,490940.0
2022-04-12 13:00:00,52.31,52.39,52.22,52.29,417792.0,48.4325,48.5065,48.3491,48.4139,417792.0
2022-04-12 13:30:00,52.3,52.35,52.04,52.07,376912.0,48.4232,48.4695,48.1825,48.2103,376912.0
2022-04-12 14:00:00,52.07,52.14,51.92,51.95,363255.0,48.2103,48.2751,48.0714,48.0991,363255.0
2022-04-12 14:30:00,51.94,52.01,51.91,51.96,369571.0,48.0899,48.1547,48.0621,48.1084,369571.0
2022-04-12 15:00:00,51.95,51.99,51.74,51.83,335962.0,48.0991,48.1362,47.9047,47.988,335962.0
2022-04-12 15:30:00,51.83,51.98,51.8,51.84,726370.0,47.988,48.1269,47.9603,47.9973,726370.0
2022-04-13 09:30:00,52.13,52.67,51.91,52.56,1091186.0,48.2658,48.7658,48.0621,48.6639,1091186.0
2022-04-13 10:00:00,52.57,52.64,52.45,52.5,815262.0,48.6732,48.738,48.5621,48.6084,815262.0
2022-04-13 10:30:00,52.5,52.67,52.47,52.59,476142.0,48.6084,48.7658,48.5806,48.6917,476142.0
2022-04-13 11:00:00,52.59,52.8,52.57,52.79,286695.0,48.6917,48.8861,48.6732,48.8769,286695.0
2022-04-13 11:30:00,52.79,52.89,52.78,52.86,323202.0,48.8769,48.9695,48.8676,48.9417,323202.0
2022-04-13 12:00:00,52.86,52.89,52.77,52.84,351268.0,48.9417,48.9695,48.8584,48.9232,351268.0
2022-04-13 12:30:00,52.84,52.85,52.79,52.85,149796.0,48.9232,48.9324,48.8769,48.9324,149796.0
2022-04-13 13:00:00,52.86,52.87,52.77,52.79,204728.0,48.9417,48.951,48.8584,48.8769,204728.0
2022-04-13 13:30:00,52.8,52.8,52.62,52.69,161082.0,48.8861,48.8861,48.7195,48.7843,161082.0
2022-04-13 14:00:00,52.68,52.73,52.62,52.66,189746.0,48.775,48.8213,48.7195,48.7565,189746.0
2022-04-13 14:30:00,52.67,52.71,52.62,52.67,170647.0,48.7658,48.8028,48.7195,48.7658,170647.0
2022-04-13 15:00:00,52.67,52.71,52.61,52.68,299292.0,48.7658,48.8028,48.7102,48.775,299292.0
2022-04-13 15:30:00,52.68,52.77,52.67,52.73,380003.0,48.775,48.8584,48.7658,48.8213,380003.0
2022-04-14 09:30:00,52.74,52.81,52.52,52.57,752151.0,48.8306,48.8954,48.6269,48.6732,752151.0
2022-04-14 10:00:00,52.58,52.78,52.58,52.66,401048.0,48.6824,48.8676,48.6824,48.7565,401048.0
2022-04-14 10:30:00,52.66,52.69,52.34,52.43,491208.0,48.7565,48.7843,48.4602,48.5436,491208.0
2022-04-14 11:00:00,52.43,52.52,52.39,52.46,392957.0,48.5436,48.6269,48.5065,48.5713,392957.0
2022-04-14 11:30:00,52.45,52.49,52.34,52.36,247810.0,48.5621,48.5991,48.4602,48.4788,247810.0
2022-04-14 12:00:00,52.36,52.42,52.3,52.31,157757.0,48.4788,48.5343,48.4232,48.4325,157757.0
2022-04-14 12:30:00,52.3,52.33,52.23,52.29,124025.0,48.4232,48.451,48.3584,48.4139,124025.0
2022-04-14 13:00:00,52.29,52.36,52.28,52.32,196141.0,48.4139,48.4788,48.4047,48.4417,196141.0
2022-04-14 13:30:00,52.33,52.47,52.32,52.47,121955.0,48.451,48.5806,48.4417,48.5806,121955.0
2022-04-14 14:00:00,52.46,52.5,52.4,52.43,192716.0,48.5713,48.6084,48.5158,48.5436,192716.0
2022-04-14 14:30:00,52.43,52.45,52.31,52.35,176961.0,48.5436,48.5621,48.4325,48.4695,176961.0
2022-04-14 15:00:00,52.35,52.43,52.32,52.36,154354.0,48.4695,48.5436,48.4417,48.4788,154354.0
2022-04-14 15:30:00,52.36,52.36,52.2,52.22,455930.0,48.4788,48.4788,48.3306,48.3491,455930.0
2022-04-18 09:30:00,51.74,51.82,51.12,51.45,494638.0,47.9047,47.9788,47.3307,47.6362,494638.0
2022-04-18 10:00:00,51.45,51.95,51.37,51.88,519544.0,47.6362,48.0991,47.5621,48.0343,519544.0
2022-04-18 10:30:00,51.87,51.88,51.56,51.61,259453.0,48.0251,48.0343,47.7381,47.7844,259453.0
2022-04-18 11:00:00,51.61,51.76,51.56,51.61,326452.0,47.7844,47.9232,47.7381,47.7844,326452.0
2022-04-18 11:30:00,51.6,51.61,51.46,51.58,220361.0,47.7751,47.7844,47.6455,47.7566,220361.0
2022-04-18 12:00:00,51.57,51.67,51.44,51.46,315957.0,47.7473,47.8399,47.627,47.6455,315957.0
2022-04-18 12:30:00,51.45,51.64,51.42,51.62,393740.0,47.6362,47.8121,47.6084,47.7936,393740.0
2022-04-18 13:00:00,51.63,51.75,51.57,51.71,305335.0,47.8029,47.914,47.7473,47.8769,305335.0
2022-04-18 13:30:00,51.71,52.0,51.7,51.94,447428.0,47.8769,48.1454,47.8677,48.0899,447428.0
2022-04-18 14:00:00,51.95,52.04,51.88,51.99,626271.0,48.0991,48.1825,48.0343,48.1362,626271.0
2022-04-18 14:30:00,51.99,52.04,51.88,51.92,334135.0,48.1362,48.1825,48.0343,48.0714,334135.0
2022-04-18 15:00:00,51.91,51.94,51.78,51.83,198509.0,48.0621,48.0899,47.9417,47.988,198509.0
2022-04-18 15:30:00,51.81,51.82,51.67,51.8,502520.0,47.9695,47.9788,47.8399,47.9603,502520.0
2022-04-19 09:30:00,51.16,51.16,50.56,50.94,1025591.0,47.3677,47.3677,46.8122,47.164,1025591.0
2022-04-19 10:00:00,50.94,51.21,50.82,51.1,610790.0,47.164,47.414,47.0529,47.3122,610790.0
2022-04-19 10:30:00,51.11,51.3,51.06,51.21,250884.0,47.3214,47.4973,47.2751,47.414,250884.0
2022-04-19 11:00:00,51.21,51.37,51.17,51.31,164754.0,47.414,47.5621,47.377,47.5066,164754.0
2022-04-19 11:30:00,51.31,51.44,51.29,51.38,201008.0,47.5066,47.627,47.4881,47.5714,201008.0
2022-04-19 12:00:00,51.38,51.42,51.28,51.29,155674.0,47.5714,47.6084,47.4788,47.4881,155674.0
2022-04-19 12:30:00,51.3,51.34,51.24,51.3,125895.0,47.4973,47.5344,47.4418,47.4973,125895.0
2022-04-19 13:00:00,51.29,51.36,51.21,51.25,412718.0,47.4881,47.5529,47.414,47.451,412718.0
2022-04-19 13:30:00,51.25,51.37,51.25,51.36,254556.0,47.451,47.5621,47.451,47.5529,254556.0
2022-04-19 14:00:00,51.35,51.38,51.18,51.28,220371.0,47.5436,47.5714,47.3862,47.4788,220371.0
2022-04-19 14:30:00,51.27,51.29,51.21,51.24,175589.0,47.4696,47.4881,47.414,47.4418,175589.0
2022-04-19 15:00:00,51.25,51.37,51.21,51.36,291128.0,47.451,47.5621,47.414,47.5529,291128.0
2022-04-19 15:30:00,51.36,51.51,51.36,51.45,618390.0,47.5529,47.6918,47.5529,47.6362,618390.0
2022-04-20 09:30:00,51.04,51.06,50.41,50.44,833159.0,47.2566,47.2751,46.6733,46.7011,833159.0
2022-04-20 10:00:00,50.43,50.52,50.23,50.3,657775.0,46.6918,46.7751,46.5066,46.5715,657775.0
2022-04-20 10:30:00,50.3,50.44,50.25,50.41,398235.0,46.5715,46.7011,46.5252,46.6733,398235.0
2022-04-20 11:00:00,50.42,50.42,50.16,50.2,381737.0,46.6826,46.6826,46.4418,46.4789,381737.0
2022-04-20 11:30:00,50.21,50.33,50.2,50.24,268929.0,46.4881,46.5992,46.4789,46.5159,268929.0
2022-04-20 12:00:00,50.24,50.26,50.08,50.09,470426.0,46.5159,46.5344,46.3678,46.377,470426.0
2022-04-20 12:30:00,50.09,50.23,50.09,50.19,253971.0,46.377,46.5066,46.377,46.4696,253971.0
2022-04-20 13:00:00,50.18,50.25,50.13,50.2,286819.0,46.4604,46.5252,46.4141,46.4789,286819.0
2022-04-20 13:30:00,50.19,50.25,50.14,50.16,181107.0,46.4696,46.5252,46.4233,46.4418,181107.0
2022-04-20 14:00:00,50.15,50.18,50.0,50.01,644847.0,46.4326,46.4604,46.2937,46.303,644847.0
2022-04-20 14:30:00,50.0,50.02,49.89,49.97,472984.0,46.2937,46.3122,46.1918,46.2659,472984.0
2022-04-20 15:00:00,49.97,50.08,49.95,50.03,349063.0,46.2659,46.3678,46.2474,46.3215,349063.0
2022-04-20 15:30:00,50.03,50.05,49.88,49.9,710814.0,46.3215,46.34,46.1826,46.2011,710814.0
2022-04-21 09:30:00,49.48,49.69,48.9,48.91,1277100.0,45.8122,46.0067,45.2752,45.2845,1277100.0
2022-04-21 10:00:00,48.92,48.98,48.63,48.85,973367.0,45.2937,45.3493,45.0252,45.2289,973367.0
2022-04-21 10:30:00,48.85,48.94,48.67,48.79,648750.0,45.2289,45.3123,45.0623,45.1734,648750.0
2022-04-21 11:00:00,48.79,48.81,48.64,48.66,336196.0,45.1734,45.1919,45.0345,45.053,336196.0
2022-04-21 11:30:00,48.66,48.68,48.41,48.42,529505.0,45.053,45.0715,44.8216,44.8308,529505.0
2022-04-21 12:00:00,48.43,48.5,48.34,48.34,541997.0,44.8401,44.9049,44.7567,44.7567,541997.0
2022-04-21 12:30:00,48.34,48.41,48.26,48.29,300561.0,44.7567,44.8216,44.6827,44.7104,300561.0
2022-04-21 13:00:00,48.28,48.45,48.22,48.39,664484.0,44.7012,44.8586,44.6456,44.803,664484.0
2022-04-21 13:30:00,48.39,48.42,48.19,48.21,1226758.0,44.803,44.8308,44.6179,44.6364,1226758.0
2022-04-21 14:00:00,48.2,48.21,48.1,48.16,342733.0,44.6271,44.6364,44.5345,44.5901,342733.0
2022-04-21 14:30:00,48.16,48.31,48.08,48.11,304719.0,44.5901,44.729,44.516,44.5438,304719.0
2022-04-21 15:00:00,48.09,48.21,48.01,48.2,374563.0,44.5253,44.6364,44.4512,44.6271,374563.0
2022-04-21 15:30:00,48.19,48.23,48.05,48.16,893943.0,44.6179,44.6549,44.4882,44.5901,893943.0
2022-04-22 09:30:00,48.8,49.42,48.71,49.3,1364132.0,45.1826,45.7567,45.0993,45.6456,1364132.0
2022-04-22 10:00:00,49.33,49.78,49.33,49.4,863673.0,45.6734,46.09,45.6734,45.7382,863673.0
2022-04-22 10:30:00,49.41,49.54,49.3,49.32,612039.0,45.7474,45.8678,45.6456,45.6641,612039.0
2022-04-22 11:00:00,49.31,49.41,49.12,49.15,529121.0,45.6548,45.7474,45.4789,45.5067,529121.0
2022-04-22 11:30:00,49.15,49.18,48.91,48.96,257192.0,45.5067,45.5345,45.2845,45.3308,257192.0
2022-04-22 12:00:00,48.95,49.0,48.77,48.78,370327.0,45.3215,45.3678,45.1549,45.1641,370327.0
2022-04-22 12:30:00,48.78,48.86,48.57,48.6,465081.0,45.1641,45.2382,44.9697,44.9975,465081.0
2022-04-22 13:00:00,48.6,48.6,48.47,48.5,646491.0,44.9975,44.9975,44.8771,44.9049,646491.0
2022-04-22 13:30:00,48.49,48.57,48.45,48.5,183093.0,44.8956,44.9697,44.8586,44.9049,183093.0
2022-04-22 14:00:00,48.49,48.7,48.46,48.58,216938.0,44.8956,45.0901,44.8678,44.979,216938.0
2022-04-22 14:30:00,48.59,48.6,48.42,48.49,245941.0,44.9882,44.9975,44.8308,44.8956,245941.0
2022-04-22 15:00:00,48.5,48.74,48.46,48.58,526959.0,44.9049,45.1271,44.8678,44.979,526959.0
2022-04-22 15:30:00,48.58,48.73,48.47,48.51,690156.0,44.979,45.1178,44.8771,44.9141,690156.0
2022-04-25 09:30:00,46.71,47.18,46.54,46.91,2222151.0,43.2476,43.6827,43.0902,43.4327,2222151.0
2022-04-25 10:00:00,46.91,47.3,46.88,47.29,614674.0,43.4327,43.7938,43.405,43.7846,614674.0
2022-04-25 10:30:00,47.29,47.45,47.04,47.04,699221.0,43.7846,43.9327,43.5531,43.5531,699221.0
2022-04-25 11:00:00,47.04,47.24,46.95,47.13,708446.0,43.5531,43.7383,43.4698,43.6364,708446.0
2022-04-25 11:30:00,47.15,47.25,47.05,47.13,688452.0,43.655,43.7475,43.5624,43.6364,688452.0
2022-04-25 12:00:00,47.13,47.46,47.08,47.34,416435.0,43.6364,43.942,43.5901,43.8309,416435.0
2022-04-25 12:30:00,47.35,47.53,47.28,47.31,540525.0,43.8401,44.0068,43.7753,43.8031,540525.0
2022-04-25 13:00:00,47.32,47.41,47.21,47.34,303444.0,43.8124,43.8957,43.7105,43.8309,303444.0
2022-04-25 13:30:00,47.35,47.42,47.25,47.28,350407.0,43.8401,43.9049,43.7475,43.7753,350407.0
2022-04-25 14:00:00,47.29,47.53,47.2,47.51,639880.0,43.7846,44.0068,43.7012,43.9883,639880.0
2022-04-25 14:30:00,47.51,47.57,47.39,47.39,375008.0,43.9883,44.0438,43.8772,43.8772,375008.0
2022-04-25 15:00:00,47.39,47.48,47.22,47.44,591942.0,43.8772,43.9605,43.7198,43.9235,591942.0
2022-04-25 15:30:00,47.44,47.59,47.42,47.55,1308498.0,43.9235,44.0623,43.9049,44.0253,1308498.0
2022-04-26 09:30:00,47.31,47.32,46.96,46.96,1193703.0,43.8031,43.8124,43.479,43.479,1193703.0
2022-04-26 10:00:00,46.95,46.98,46.76,46.85,662132.0,43.4698,43.4976,43.2939,43.3772,662132.0
2022-04-26 10:30:00,46.84,46.88,46.67,46.68,614217.0,43.3679,43.405,43.2105,43.2198,614217.0
2022-04-26 11:00:00,46.67,46.8,46.57,46.78,473707.0,43.2105,43.3309,43.1179,43.3124,473707.0
2022-04-26 11:30:00,46.78,46.86,46.68,46.69,458906.0,43.3124,43.3864,43.2198,43.2291,458906.0
2022-04-26 12:00:00,46.7,47.03,46.7,47.02,259392.0,43.2383,43.5438,43.2383,43.5346,259392.0
2022-04-26 12:30:00,47.02,47.2,46.93,47.15,296716.0,43.5346,43.7012,43.4513,43.655,296716.0
2022-04-26 13:00:00,47.14,47.14,46.79,46.82,308133.0,43.6457,43.6457,43.3216,43.3494,308133.0
2022-04-26 13:30:00,46.81,46.85,46.75,46.82,359751.0,43.3402,43.3772,43.2846,43.3494,359751.0
2022-04-26 14:00:00,46.83,46.94,46.78,46.93,463726.0,43.3587,43.4605,43.3124,43.4513,463726.0
2022-04-26 14:30:00,46.93,47.04,46.85,46.97,596309.0,43.4513,43.5531,43.3772,43.4883,596309.0
2022-04-26 15:00:00,46.98,47.0,46.71,46.74,558474.0,43.4976,43.5161,43.2476,43.2753,558474.0
2022-04-26 15:30:00,46.73,46.73,46.5,46.5,829299.0,43.2661,43.2661,43.0531,43.0531,829299.0
2022-04-27 09:30:00,47.72,48.58,47.66,48.44,1217541.0,44.1827,44.979,44.1271,44.8493,1217541.0
2022-04-27 10:00:00,48.44,48.58,47.79,47.79,799506.0,44.8493,44.979,44.2475,44.2475,799506.0
2022-04-27 10:30:00,47.79,48.04,47.73,47.82,1102327.0,44.2475,44.479,44.192,44.2753,1102327.0
2022-04-27 11:00:00,47.82,48.01,47.62,47.7,865094.0,44.2753,44.4512,44.0901,44.1642,865094.0
2022-04-27 11:30:00,47.69,47.88,47.69,47.84,378441.0,44.1549,44.3308,44.1549,44.2938,378441.0
2022-04-27 12:00:00,47.84,48.21,47.8,48.16,452205.0,44.2938,44.6364,44.2568,44.5901,452205.0
2022-04-27 12:30:00,48.16,48.19,48.03,48.09,604615.0,44.5901,44.6179,44.4697,44.5253,604615.0
2022-04-27 13:00:00,48.09,48.14,47.91,48.09,554206.0,44.5253,44.5716,44.3586,44.5253,554206.0
2022-04-27 13:30:00,48.09,48.22,48.04,48.2,368072.0,44.5253,44.6456,44.479,44.6271,368072.0
2022-04-27 14:00:00,48.2,48.32,48.17,48.25,386221.0,44.6271,44.7382,44.5993,44.6734,386221.0
2022-04-27 14:30:00,48.25,48.38,48.13,48.15,754335.0,44.6734,44.7938,44.5623,44.5808,754335.0
2022-04-27 15:00:00,48.14,48.19,48.02,48.06,691339.0,44.5716,44.6179,44.4605,44.4975,691339.0
2022-04-27 15:30:00,48.06,48.21,48.02,48.17,1028435.0,44.4975,44.6364,44.4605,44.5993,1028435.0
2022-04-28 09:30:00,48.68,48.73,47.99,48.22,1773454.0,45.0715,45.1178,44.4327,44.6456,1773454.0
2022-04-28 10:00:00,48.21,48.21,47.91,47.92,562232.0,44.6364,44.6364,44.3586,44.3679,562232.0
2022-04-28 10:30:00,47.91,48.03,47.76,47.98,598720.0,44.3586,44.4697,44.2197,44.4234,598720.0
2022-04-28 11:00:00,48.0,48.09,47.93,48.01,447659.0,44.4419,44.5253,44.3771,44.4512,447659.0
2022-04-28 11:30:00,48.02,48.04,47.74,47.8,466534.0,44.4605,44.479,44.2012,44.2568,466534.0
2022-04-28 12:00:00,47.8,48.04,47.77,48.01,434486.0,44.2568,44.479,44.229,44.4512,434486.0
2022-04-28 12:30:00,48.02,48.31,48.0,48.23,437982.0,44.4605,44.729,44.4419,44.6549,437982.0
2022-04-28 13:00:00,48.23,48.32,48.17,48.25,675575.0,44.6549,44.7382,44.5993,44.6734,675575.0
2022-04-28 13:30:00,48.25,48.41,48.2,48.39,704336.0,44.6734,44.8216,44.6271,44.803,704336.0
2022-04-28 14:00:00,48.39,48.48,48.37,48.44,560544.0,44.803,44.8864,44.7845,44.8493,560544.0
2022-04-28 14:30:00,48.44,48.58,48.42,48.54,373793.0,44.8493,44.979,44.8308,44.9419,373793.0
2022-04-28 15:00:00,48.51,48.65,48.48,48.6,477060.0,44.9141,45.0438,44.8864,44.9975,477060.0
2022-04-28 15:30:00,48.6,48.66,48.49,48.66,888746.0,44.9975,45.053,44.8956,45.053,888746.0
2022-04-29 09:30:00,51.42,51.78,51.11,51.62,699636.0,47.6084,47.9417,47.3214,47.7936,699636.0
2022-04-29 10:00:00,51.64,51.72,51.33,51.36,582293.0,47.8121,47.8862,47.5251,47.5529,582293.0
2022-04-29 10:30:00,51.35,51.42,51.0,51.14,711274.0,47.5436,47.6084,47.2196,47.3492,711274.0
2022-04-29 11:00:00,51.14,51.14,50.93,51.04,654944.0,47.3492,47.3492,47.1548,47.2566,654944.0
2022-04-29 11:30:00,51.03,51.31,51.0,51.15,1202998.0,47.2473,47.5066,47.2196,47.3584,1202998.0
2022-04-29 12:00:00,51.14,51.15,50.94,50.95,512462.0,47.3492,47.3584,47.164,47.1733,512462.0
2022-04-29 12:30:00,50.94,51.01,50.83,50.88,356386.0,47.164,47.2288,47.0622,47.1085,356386.0
2022-04-29 13:00:00,50.88,51.03,50.88,50.98,296633.0,47.1085,47.2473,47.1085,47.201,296633.0
2022-04-29 13:30:00,50.98,51.13,50.88,50.9,260664.0,47.201,47.3399,47.1085,47.127,260664.0
2022-04-29 14:00:00,50.91,50.92,50.77,50.79,486636.0,47.1362,47.1455,47.0066,47.0251,486636.0
2022-04-29 14:30:00,50.78,50.84,50.66,50.73,437754.0,47.0159,47.0714,46.9048,46.9696,437754.0
2022-04-29 15:00:00,50.73,50.84,50.66,50.69,549970.0,46.9696,47.0714,46.9048,46.9325,549970.0
2022-04-29 15:30:00,50.69,50.7,50.41,50.51,1233435.0,46.9325,46.9418,46.6733,46.7659,1233435.0
2022-05-02 09:30:00,50.21,50.93,49.79,50.66,1224528.0,46.4881,47.1548,46.0993,46.9048,1224528.0
2022-05-02 10:00:00,50.61,50.76,50.17,50.63,570790.0,46.8585,46.9974,46.4511,46.877,570790.0
2022-05-02 10:30:00,50.63,50.78,50.25,50.3,433693.0,46.877,47.0159,46.5252,46.5715,433693.0
2022-05-02 11:00:00,50.31,50.41,50.14,50.33,524473.0,46.5807,46.6733,46.4233,46.5992,524473.0
2022-05-02 11:30:00,50.33,50.36,50.14,50.3,765794.0,46.5992,46.627,46.4233,46.5715,765794.0
2022-05-02 12:00:00,50.3,50.43,50.1,50.38,334394.0,46.5715,46.6918,46.3863,46.6455,334394.0
2022-05-02 12:30:00,50.38,50.38,50.04,50.05,263656.0,46.6455,46.6455,46.3307,46.34,263656.0
2022-05-02 13:00:00,50.06,50.14,49.96,50.09,333522.0,46.3492,46.4233,46.2567,46.377,333522.0
2022-05-02 13:30:00,50.09,50.16,49.91,50.03,224349.0,46.377,46.4418,46.2104,46.3215,224349.0
2022-05-02 14:00:00,50.02,50.17,49.88,49.97,265652.0,46.3122,46.4511,46.1826,46.2659,265652.0
2022-05-02 14:30:00,49.97,50.28,49.95,50.2,417447.0,46.2659,46.5529,46.2474,46.4789,417447.0
2022-05-02 15:00:00,50.21,50.6,50.19,50.54,530329.0,46.4881,46.8492,46.4696,46.7937,530329.0
2022-05-02 15:30:00,50.54,50.77,50.47,50.72,988259.0,46.7937,47.0066,46.7289,46.9603,988259.0
2022-05-03 09:30:00,51.16,51.58,51.0,51.41,724302.0,47.3677,47.7566,47.2196,47.5992,724302.0
2022-05-03 10:00:00,51.42,51.55,51.08,51.31,542478.0,47.6084,47.7288,47.2936,47.5066,542478.0
2022-05-03 10:30:00,51.31,51.33,50.96,51.05,493249.0,47.5066,47.5251,47.1825,47.2659,493249.0
2022-05-03 11:00:00,51.06,51.26,51.03,51.12,348239.0,47.2751,47.4603,47.2473,47.3307,348239.0
2022-05-03 11:30:00,51.12,51.15,51.01,51.04,265841.0,47.3307,47.3584,47.2288,47.2566,265841.0
2022-05-03 12:00:00,51.05,51.13,50.94,51.0,296632.0,47.2659,47.3399,47.164,47.2196,296632.0
2022-05-03 12:30:00,50.99,51.11,50.95,51.04,190698.0,47.2103,47.3214,47.1733,47.2566,190698.0
2022-05-03 13:00:00,51.05,51.23,51.03,51.21,179803.0,47.2659,47.4325,47.2473,47.414,179803.0
2022-05-03 13:30:00,51.21,51.37,51.2,51.34,185658.0,47.414,47.5621,47.4047,47.5344,185658.0
2022-05-03 14:00:00,51.33,51.34,51.08,51.1,443366.0,47.5251,47.5344,47.2936,47.3122,443366.0
2022-05-03 14:30:00,51.1,51.32,50.99,51.31,569477.0,47.3122,47.5158,47.2103,47.5066,569477.0
2022-05-03 15:00:00,51.32,51.36,51.19,51.26,281493.0,47.5158,47.5529,47.3955,47.4603,281493.0
2022-05-03 15:30:00,51.27,51.34,51.11,51.34,464077.0,47.4696,47.5344,47.3214,47.5344,464077.0
2022-05-04 09:30:00,50.42,50.42,50.1,50.22,647425.0,46.6826,46.6826,46.3863,46.4974,647425.0
2022-05-04 10:00:00,50.22,50.24,50.04,50.2,427355.0,46.4974,46.5159,46.3307,46.4789,427355.0
2022-05-04 10:30:00,50.2,50.36,50.16,50.24,281125.0,46.4789,46.627,46.4418,46.5159,281125.0
2022-05-04 11:00:00,50.23,50.27,50.1,50.16,231113.0,46.5066,46.5437,46.3863,46.4418,231113.0
2022-05-04 11:30:00,50.15,50.27,50.06,50.26,217833.0,46.4326,46.5437,46.3492,46.5344,217833.0
2022-05-04 12:00:00,50.26,50.48,50.22,50.48,165162.0,46.5344,46.7381,46.4974,46.7381,165162.0
2022-05-04 12:30:00,50.49,50.53,50.4,50.51,385870.0,46.7474,46.7844,46.664,46.7659,385870.0
2022-05-04 13:00:00,50.51,50.6,50.44,50.54,466481.0,46.7659,46.8492,46.7011,46.7937,466481.0
2022-05-04 13:30:00,50.54,50.58,50.43,50.53,570449.0,46.7937,46.8307,46.6918,46.7844,570449.0
2022-05-04 14:00:00,50.54,50.84,50.24,50.51,456926.0,46.7937,47.0714,46.5159,46.7659,456926.0
2022-05-04 14:30:00,50.5,51.19,50.1,51.08,1270627.0,46.7566,47.3955,46.3863,47.2936,1270627.0
2022-05-04 15:00:00,51.08,51.42,50.9,51.39,960518.0,47.2936,47.6084,47.127,47.5807,960518.0
2022-05-04 15:30:00,51.4,51.65,51.38,51.53,745789.0,47.5899,47.8214,47.5714,47.7103,745789.0
2022-05-05 09:30:00,50.07,50.25,49.43,49.54,771010.0,46.3585,46.5252,45.7659,45.8678,771010.0
2022-05-05 10:00:00,49.53,49.53,49.06,49.09,467646.0,45.8585,45.8585,45.4234,45.4511,467646.0
2022-05-05 10:30:00,49.08,49.2,49.0,49.12,466694.0,45.4419,45.553,45.3678,45.4789,466694.0
2022-05-05 11:00:00,49.12,49.12,48.7,48.77,617563.0,45.4789,45.4789,45.0901,45.1549,617563.0
2022-05-05 11:30:00,48.76,48.94,48.6,48.6,391419.0,45.1456,45.3123,44.9975,44.9975,391419.0
2022-05-05 12:00:00,48.6,48.84,48.5,48.79,413803.0,44.9975,45.2197,44.9049,45.1734,413803.0
2022-05-05 12:30:00,48.78,48.89,48.66,48.87,363061.0,45.1641,45.266,45.053,45.2475,363061.0
2022-05-05 13:00:00,48.89,49.05,48.85,48.94,300487.0,45.266,45.4141,45.2289,45.3123,300487.0
2022-05-05 13:30:00,48.93,49.05,48.8,48.86,277476.0,45.303,45.4141,45.1826,45.2382,277476.0
2022-05-05 14:00:00,48.86,49.06,48.8,48.84,323104.0,45.2382,45.4234,45.1826,45.2197,323104.0
2022-05-05 14:30:00,48.84,49.01,48.78,48.87,371958.0,45.2197,45.3771,45.1641,45.2475,371958.0
2022-05-05 15:00:00,48.87,48.89,48.72,48.77,311778.0,45.2475,45.266,45.1086,45.1549,311778.0
2022-05-05 15:30:00,48.77,49.04,48.73,48.96,1306171.0,45.1549,45.4049,45.1178,45.3308,1306171.0
2022-05-06 09:30:00,48.38,48.47,47.35,47.46,580166.0,44.7938,44.8771,43.8401,43.942,580166.0
2022-05-06 10:00:00,47.46,48.11,47.44,47.85,507729.0,43.942,44.5438,43.9235,44.3031,507729.0
2022-05-06 10:30:00,47.85,48.03,47.55,47.97,575341.0,44.3031,44.4697,44.0253,44.4142,575341.0
2022-05-06 11:00:00,47.97,48.13,47.77,48.06,404825.0,44.4142,44.5623,44.229,44.4975,404825.0
2022-05-06 11:30:00,48.07,48.08,47.63,47.64,338871.0,44.5068,44.516,44.0994,44.1086,338871.0
2022-05-06 12:00:00,47.64,47.93,47.6,47.91,436644.0,44.1086,44.3771,44.0716,44.3586,436644.0
2022-05-06 12:30:00,47.91,48.0,47.81,47.99,520145.0,44.3586,44.4419,44.266,44.4327,520145.0
2022-05-06 13:00:00,47.99,48.06,47.74,47.78,372343.0,44.4327,44.4975,44.2012,44.2383,372343.0
2022-05-06 13:30:00,47.77,47.82,47.57,47.61,284261.0,44.229,44.2753,44.0438,44.0809,284261.0
2022-05-06 14:00:00,47.6,47.65,47.41,47.45,330921.0,44.0716,44.1179,43.8957,43.9327,330921.0
2022-05-06 14:30:00,47.46,47.62,47.4,47.44,268302.0,43.942,44.0901,43.8864,43.9235,268302.0
2022-05-06 15:00:00,47.43,47.48,47.36,47.45,367095.0,43.9142,43.9605,43.8494,43.9327,367095.0
2022-05-06 15:30:00,47.44,47.69,47.43,47.51,1098697.0,43.9235,44.1549,43.9142,43.9883,1098697.0
2022-05-09 09:30:00,46.44,46.94,46.29,46.49,946655.0,42.9976,43.4605,42.8587,43.0439,946655.0
2022-05-09 10:00:00,46.49,46.56,46.04,46.05,614029.0,43.0439,43.1087,42.6272,42.6365,614029.0
2022-05-09 10:30:00,46.05,46.05,45.79,45.93,543564.0,42.6365,42.6365,42.3958,42.5254,543564.0
2022-05-09 11:00:00,45.92,45.97,45.72,45.74,391965.0,42.5161,42.5624,42.331,42.3495,391965.0
2022-05-09 11:30:00,45.74,46.11,45.7,46.07,361397.0,42.3495,42.692,42.3124,42.655,361397.0
2022-05-09 12:00:00,46.04,46.48,45.97,46.37,685366.0,42.6272,43.0346,42.5624,42.9328,685366.0
2022-05-09 12:30:00,46.37,46.43,46.09,46.09,401787.0,42.9328,42.9883,42.6735,42.6735,401787.0
2022-05-09 13:00:00,46.09,46.17,46.04,46.15,346521.0,42.6735,42.7476,42.6272,42.7291,346521.0
2022-05-09 13:30:00,46.15,46.19,45.86,45.93,411625.0,42.7291,42.7661,42.4606,42.5254,411625.0
2022-05-09 14:00:00,45.93,46.07,45.91,45.92,182348.0,42.5254,42.655,42.5069,42.5161,182348.0
2022-05-09 14:30:00,45.92,46.03,45.85,46.01,296114.0,42.5161,42.618,42.4513,42.5995,296114.0
2022-05-09 15:00:00,46.02,46.13,45.92,45.95,576780.0,42.6087,42.7106,42.5161,42.5439,576780.0
2022-05-09 15:30:00,45.94,45.96,45.59,45.78,716399.0,42.5346,42.5532,42.2106,42.3865,716399.0
2022-05-10 09:30:00,47.05,47.09,46.37,46.69,552605.0,43.5624,43.5994,42.9328,43.2291,552605.0
2022-05-10 10:00:00,46.72,46.97,46.57,46.61,515253.0,43.2568,43.4883,43.1179,43.155,515253.0
2022-05-10 10:30:00,46.62,46.65,46.1,46.1,517097.0,43.1642,43.192,42.6828,42.6828,517097.0
2022-05-10 11:00:00,46.09,46.14,45.85,45.94,522266.0,42.6735,42.7198,42.4513,42.5346,522266.0
2022-05-10 11:30:00,45.94,46.15,45.86,46.05,346394.0,42.5346,42.7291,42.4606,42.6365,346394.0
2022-05-10 12:00:00,46.05,46.14,45.89,45.95,601901.0,42.6365,42.7198,42.4884,42.5439,601901.0
2022-05-10 12:30:00,45.95,46.18,45.85,46.09,859364.0,42.5439,42.7569,42.4513,42.6735,859364.0
2022-05-10 13:00:00,46.08,46.32,46.05,46.23,714312.0,42.6643,42.8865,42.6365,42.8031,714312.0
2022-05-10 13:30:00,46.24,46.72,46.24,46.71,616509.0,42.8124,43.2568,42.8124,43.2476,616509.0
2022-05-10 14:00:00,46.72,46.74,46.41,46.48,422271.0,43.2568,43.2753,42.9698,43.0346,422271.0
2022-05-10 14:30:00,46.49,46.64,46.43,46.53,360300.0,43.0439,43.1828,42.9883,43.0809,360300.0
2022-05-10 15:00:00,46.55,46.64,46.41,46.46,409531.0,43.0994,43.1828,42.9698,43.0161,409531.0
2022-05-10 15:30:00,46.46,46.49,46.36,46.47,518984.0,43.0161,43.0439,42.9235,43.0254,518984.0
2022-05-11 09:30:00,47.4,47.86,47.03,47.6,533314.0,43.8864,44.3123,43.5438,44.0716,533314.0
2022-05-11 10:00:00,47.59,47.79,47.37,47.69,526648.0,44.0623,44.2475,43.8586,44.1549,526648.0
2022-05-11 10:30:00,47.66,47.75,47.34,47.41,583518.0,44.1271,44.2105,43.8309,43.8957,583518.0
2022-05-11 11:00:00,47.4,47.5,47.25,47.46,545496.0,43.8864,43.979,43.7475,43.942,545496.0
2022-05-11 11:30:00,47.47,47.65,47.25,47.32,404813.0,43.9512,44.1179,43.7475,43.8124,404813.0
2022-05-11 12:00:00,47.31,47.32,46.94,46.96,346773.0,43.8031,43.8124,43.4605,43.479,346773.0
2022-05-11 12:30:00,46.95,47.01,46.78,46.82,348243.0,43.4698,43.5253,43.3124,43.3494,348243.0
2022-05-11 13:00:00,46.82,46.88,46.73,46.74,361568.0,43.3494,43.405,43.2661,43.2753,361568.0
2022-05-11 13:30:00,46.73,46.78,46.45,46.49,472660.0,43.2661,43.3124,43.0068,43.0439,472660.0
2022-05-11 14:00:00,46.49,46.8,46.49,46.68,480948.0,43.0439,43.3309,43.0439,43.2198,480948.0
2022-05-11 14:30:00,46.7,46.85,46.53,46.57,739411.0,43.2383,43.3772,43.0809,43.1179,739411.0
2022-05-11 15:00:00,46.58,46.59,46.42,46.49,543779.0,43.1272,43.1365,42.9791,43.0439,543779.0
2022-05-11 15:30:00,46.49,46.57,46.28,46.4,674223.0,43.0439,43.1179,42.8494,42.9605,674223.0
2022-05-12 09:30:00,46.14,46.34,45.59,46.06,1004354.0,42.7198,42.905,42.2106,42.6458,1004354.0
2022-05-12 10:00:00,46.06,46.77,45.91,46.49,723372.0,42.6458,43.3031,42.5069,43.0439,723372.0
2022-05-12 10:30:00,46.51,46.86,46.45,46.84,675036.0,43.0624,43.3864,43.0068,43.3679,675036.0
2022-05-12 11:00:00,46.84,47.09,46.78,46.85,500018.0,43.3679,43.5994,43.3124,43.3772,500018.0
2022-05-12 11:30:00,46.85,46.91,46.35,46.38,440823.0,43.3772,43.4327,42.9143,42.942,440823.0
2022-05-12 12:00:00,46.36,46.64,46.24,46.62,353825.0,42.9235,43.1828,42.8124,43.1642,353825.0
2022-05-12 12:30:00,46.61,46.78,46.55,46.57,544314.0,43.155,43.3124,43.0994,43.1179,544314.0
2022-05-12 13:00:00,46.56,46.63,46.39,46.45,301232.0,43.1087,43.1735,42.9513,43.0068,301232.0
2022-05-12 13:30:00,46.43,46.47,46.15,46.21,268232.0,42.9883,43.0254,42.7291,42.7846,268232.0
2022-05-12 14:00:00,46.21,46.31,46.14,46.21,255573.0,42.7846,42.8772,42.7198,42.7846,255573.0
2022-05-12 14:30:00,46.2,46.23,45.94,45.96,376936.0,42.7754,42.8031,42.5346,42.5532,376936.0
2022-05-12 15:00:00,45.95,46.44,45.93,46.25,477438.0,42.5439,42.9976,42.5254,42.8217,477438.0
2022-05-12 15:30:00,46.24,46.56,46.23,46.45,1325384.0,42.8124,43.1087,42.8031,43.0068,1325384.0
2022-05-13 09:30:00,47.39,48.09,47.29,48.03,653011.0,43.8772,44.5253,43.7846,44.4697,653011.0
2022-05-13 10:00:00,48.04,48.37,48.04,48.31,515284.0,44.479,44.7845,44.479,44.729,515284.0
2022-05-13 10:30:00,48.3,48.38,48.19,48.25,252572.0,44.7197,44.7938,44.6179,44.6734,252572.0
2022-05-13 11:00:00,48.24,48.24,48.04,48.2,275722.0,44.6642,44.6642,44.479,44.6271,275722.0
2022-05-13 11:30:00,48.2,48.21,48.07,48.17,212068.0,44.6271,44.6364,44.5068,44.5993,212068.0
2022-05-13 12:00:00,48.17,48.31,48.14,48.22,110494.0,44.5993,44.729,44.5716,44.6456,110494.0
2022-05-13 12:30:00,48.22,48.3,48.13,48.24,71466.0,44.6456,44.7197,44.5623,44.6642,71466.0
2022-05-13 13:00:00,48.24,48.28,48.18,48.27,193983.0,44.6642,44.7012,44.6086,44.6919,193983.0
2022-05-13 13:30:00,48.28,48.31,48.01,48.04,1762273.0,44.7012,44.729,44.4512,44.479,1762273.0
2022-05-13 14:00:00,48.04,48.04,47.87,47.93,301453.0,44.479,44.479,44.3216,44.3771,301453.0
2022-05-13 14:30:00,47.94,48.18,47.94,48.18,519422.0,44.3864,44.6086,44.3864,44.6086,519422.0
2022-05-13 15:00:00,48.18,48.31,48.14,48.3,609721.0,44.6086,44.729,44.5716,44.7197,609721.0
2022-05-13 15:30:00,48.3,48.35,48.15,48.32,917807.0,44.7197,44.766,44.5808,44.7382,917807.0
2022-05-16 09:30:00,48.18,48.55,47.9,48.28,489044.0,44.6086,44.9512,44.3494,44.7012,489044.0
2022-05-16 10:00:00,48.25,48.61,48.1,48.56,303001.0,44.6734,45.0067,44.5345,44.9604,303001.0
2022-05-16 10:30:00,48.57,48.57,48.12,48.14,236926.0,44.9697,44.9697,44.5531,44.5716,236926.0
2022-05-16 11:00:00,48.12,48.3,48.03,48.19,346072.0,44.5531,44.7197,44.4697,44.6179,346072.0
2022-05-16 11:30:00,48.19,48.3,48.05,48.29,267444.0,44.6179,44.7197,44.4882,44.7104,267444.0
2022-05-16 12:00:00,48.29,48.34,48.03,48.1,233713.0,44.7104,44.7567,44.4697,44.5345,233713.0
2022-05-16 12:30:00,48.09,48.27,48.07,48.21,194510.0,44.5253,44.6919,44.5068,44.6364,194510.0
2022-05-16 13:00:00,48.2,48.39,48.16,48.39,231819.0,44.6271,44.803,44.5901,44.803,231819.0
2022-05-16 13:30:00,48.39,48.45,48.38,48.41,138203.0,44.803,44.8586,44.7938,44.8216,138203.0
2022-05-16 14:00:00,48.4,48.51,48.33,48.5,164589.0,44.8123,44.9141,44.7475,44.9049,164589.0
2022-05-16 14:30:00,48.5,48.55,48.4,48.45,162039.0,44.9049,44.9512,44.8123,44.8586,162039.0
2022-05-16 15:00:00,48.45,48.5,48.26,48.29,205141.0,44.8586,44.9049,44.6827,44.7104,205141.0
2022-05-16 15:30:00,48.28,48.3,48.17,48.26,510946.0,44.7012,44.7197,44.5993,44.6827,510946.0
2022-05-17 09:30:00,49.98,50.29,49.81,49.85,963127.0,46.2752,46.5622,46.1178,46.1548,963127.0
2022-05-17 10:00:00,49.86,49.98,49.62,49.75,355162.0,46.1641,46.2752,45.9419,46.0622,355162.0
2022-05-17 10:30:00,49.74,49.79,49.25,49.34,474219.0,46.053,46.0993,45.5993,45.6826,474219.0
2022-05-17 11:00:00,49.34,49.55,49.32,49.55,278004.0,45.6826,45.8771,45.6641,45.8771,278004.0
2022-05-17 11:30:00,49.56,49.62,49.47,49.48,211672.0,45.8863,45.9419,45.803,45.8122,211672.0
2022-05-17 12:00:00,49.48,49.59,49.35,49.58,408551.0,45.8122,45.9141,45.6919,45.9048,408551.0
2022-05-17 12:30:00,49.58,49.59,49.44,49.47,185122.0,45.9048,45.9141,45.7752,45.803,185122.0
2022-05-17 13:00:00,49.46,49.52,49.37,49.44,175218.0,45.7937,45.8493,45.7104,45.7752,175218.0
2022-05-17 13:30:00,49.43,49.52,49.42,49.45,199025.0,45.7659,45.8493,45.7567,45.7845,199025.0
2022-05-17 14:00:00,49.46,49.58,49.16,49.26,1043064.0,45.7937,45.9048,45.516,45.6085,1043064.0
2022-05-17 14:30:00,49.25,49.56,49.13,49.5,375754.0,45.5993,45.8863,45.4882,45.8308,375754.0
2022-05-17 15:00:00,49.5,49.69,49.49,49.65,288052.0,45.8308,46.0067,45.8215,45.9696,288052.0
2022-05-17 15:30:00,49.65,49.74,49.6,49.74,809918.0,45.9696,46.053,45.9233,46.053,809918.0
2022-05-18 09:30:00,49.11,49.46,49.08,49.23,690854.0,45.4697,45.7937,45.4419,45.5808,690854.0
2022-05-18 10:00:00,49.23,49.49,49.22,49.38,258661.0,45.5808,45.8215,45.5715,45.7197,258661.0
2022-05-18 10:30:00,49.36,49.48,49.23,49.48,154907.0,45.7011,45.8122,45.5808,45.8122,154907.0
2022-05-18 11:00:00,49.48,49.49,48.88,48.92,270704.0,45.8122,45.8215,45.2567,45.2937,270704.0
2022-05-18 11:30:00,48.93,49.05,48.85,48.86,214448.0,45.303,45.4141,45.2289,45.2382,214448.0
2022-05-18 12:00:00,48.85,48.85,48.62,48.64,176860.0,45.2289,45.2289,45.016,45.0345,176860.0
2022-05-18 12:30:00,48.64,48.83,48.61,48.83,139503.0,45.0345,45.2104,45.0067,45.2104,139503.0
2022-05-18 13:00:00,48.82,48.82,48.5,48.58,187192.0,45.2012,45.2012,44.9049,44.979,187192.0
2022-05-18 13:30:00,48.57,48.61,48.4,48.45,256073.0,44.9697,45.0067,44.8123,44.8586,256073.0
2022-05-18 14:00:00,48.45,48.54,48.38,48.52,243850.0,44.8586,44.9419,44.7938,44.9234,243850.0
2022-05-18 14:30:00,48.52,48.53,48.33,48.35,278881.0,44.9234,44.9327,44.7475,44.766,278881.0
2022-05-18 15:00:00,48.34,48.46,48.27,48.28,343130.0,44.7567,44.8678,44.6919,44.7012,343130.0
2022-05-18 15:30:00,48.29,48.47,48.28,48.38,738509.0,44.7104,44.8771,44.7012,44.7938,738509.0
2022-05-19 09:30:00,48.78,49.24,48.75,49.18,564757.0,45.1641,45.59,45.1364,45.5345,564757.0
2022-05-19 10:00:00,49.18,49.39,49.07,49.11,513750.0,45.5345,45.7289,45.4326,45.4697,513750.0
2022-05-19 10:30:00,49.11,49.25,48.95,49.22,467807.0,45.4697,45.5993,45.3215,45.5715,467807.0
2022-05-19 11:00:00,49.22,49.36,49.16,49.3,352067.0,45.5715,45.7011,45.516,45.6456,352067.0
2022-05-19 11:30:00,49.31,49.68,49.29,49.62,627736.0,45.6548,45.9974,45.6363,45.9419,627736.0
2022-05-19 12:00:00,49.61,49.81,49.57,49.67,306067.0,45.9326,46.1178,45.8956,45.9882,306067.0
2022-05-19 12:30:00,49.67,49.68,49.37,49.58,173572.0,45.9882,45.9974,45.7104,45.9048,173572.0
2022-05-19 13:00:00,49.58,49.67,49.44,49.59,296389.0,45.9048,45.9882,45.7752,45.9141,296389.0
2022-05-19 13:30:00,49.59,49.79,49.48,49.77,282597.0,45.9141,46.0993,45.8122,46.0807,282597.0
2022-05-19 14:00:00,49.78,49.78,49.56,49.62,293612.0,46.09,46.09,45.8863,45.9419,293612.0
2022-05-19 14:30:00,49.61,49.78,49.59,49.69,264706.0,45.9326,46.09,45.9141,46.0067,264706.0
2022-05-19 15:00:00,49.68,49.75,49.38,49.39,312711.0,45.9974,46.0622,45.7197,45.7289,312711.0
2022-05-19 15:30:00,49.38,49.68,49.38,49.57,857278.0,45.7197,45.9974,45.7197,45.8956,857278.0
2022-05-20 09:30:00,50.19,50.5,49.97,50.16,475350.0,46.4696,46.7566,46.2659,46.4418,475350.0
2022-05-20 10:00:00,50.16,50.16,49.83,50.15,147379.0,46.4418,46.4418,46.1363,46.4326,147379.0
2022-05-20 10:30:00,50.14,50.17,49.66,49.66,171453.0,46.4233,46.4511,45.9789,45.9789,171453.0
2022-05-20 11:00:00,49.65,49.71,49.44,49.57,428253.0,45.9696,46.0252,45.7752,45.8956,428253.0
2022-05-20 11:30:00,49.58,49.67,49.49,49.49,613806.0,45.9048,45.9882,45.8215,45.8215,613806.0
2022-05-20 12:00:00,49.48,49.5,49.14,49.23,585270.0,45.8122,45.8308,45.4974,45.5808,585270.0
2022-05-20 12:30:00,49.22,49.28,49.02,49.17,385316.0,45.5715,45.6271,45.3863,45.5252,385316.0
2022-05-20 13:00:00,49.17,49.19,48.94,48.95,488337.0,45.5252,45.5437,45.3123,45.3215,488337.0
2022-05-20 13:30:00,48.95,49.28,48.94,49.27,610916.0,45.3215,45.6271,45.3123,45.6178,610916.0
2022-05-20 14:00:00,49.26,49.29,49.11,49.15,645465.0,45.6085,45.6363,45.4697,45.5067,645465.0
2022-05-20 14:30:00,49.14,49.36,49.03,49.23,742395.0,45.4974,45.7011,45.3956,45.5808,742395.0
2022-05-20 15:00:00,49.23,49.47,49.13,49.47,821659.0,45.5808,45.803,45.4882,45.803,821659.0
2022-05-20 15:30:00,49.47,49.76,49.41,49.74,1889856.0,45.803,46.0715,45.7474,46.053,1889856.0
2022-05-23 09:30:00,49.7,49.79,49.28,49.45,610690.0,46.0159,46.0993,45.6271,45.7845,610690.0
2022-05-23 10:00:00,49.46,49.57,49.28,49.53,473540.0,45.7937,45.8956,45.6271,45.8585,473540.0
2022-05-23 10:30:00,49.56,49.65,49.4,49.47,191375.0,45.8863,45.9696,45.7382,45.803,191375.0
2022-05-23 11:00:00,49.48,49.63,49.42,49.57,375254.0,45.8122,45.9511,45.7567,45.8956,375254.0
2022-05-23 11:30:00,49.57,49.71,49.56,49.6,342222.0,45.8956,46.0252,45.8863,45.9233,342222.0
2022-05-23 12:00:00,49.59,49.73,49.58,49.68,401195.0,45.9141,46.0437,45.9048,45.9974,401195.0
2022-05-23 12:30:00,49.68,49.71,49.53,49.56,215711.0,45.9974,46.0252,45.8585,45.8863,215711.0
2022-05-23 13:00:00,49.56,49.57,49.42,49.53,408548.0,45.8863,45.8956,45.7567,45.8585,408548.0
2022-05-23 13:30:00,49.53,49.63,49.49,49.6,592408.0,45.8585,45.9511,45.8215,45.9233,592408.0
2022-05-23 14:00:00,49.6,49.69,49.56,49.65,529263.0,45.9233,46.0067,45.8863,45.9696,529263.0
2022-05-23 14:30:00,49.65,49.72,49.59,49.62,508313.0,45.9696,46.0344,45.9141,45.9419,508313.0
2022-05-23 15:00:00,49.62,49.73,49.58,49.61,586348.0,45.9419,46.0437,45.9048,45.9326,586348.0
2022-05-23 15:30:00,49.61,49.71,49.57,49.71,1446728.0,45.9326,46.0252,45.8956,46.0252,1446728.0
2022-05-24 09:30:00,48.51,48.53,47.87,47.88,781849.0,44.9141,44.9327,44.3216,44.3308,781849.0
2022-05-24 10:00:00,47.89,47.89,47.61,47.82,361941.0,44.3401,44.3401,44.0809,44.2753,361941.0
2022-05-24 10:30:00,47.81,47.9,47.59,47.69,337369.0,44.266,44.3494,44.0623,44.1549,337369.0
2022-05-24 11:00:00,47.69,47.76,47.6,47.76,159210.0,44.1549,44.2197,44.0716,44.2197,159210.0
2022-05-24 11:30:00,47.77,48.02,47.7,47.97,269852.0,44.229,44.4605,44.1642,44.4142,269852.0
2022-05-24 12:00:00,47.97,48.2,47.96,48.0,257305.0,44.4142,44.6271,44.4049,44.4419,257305.0
2022-05-24 12:30:00,48.0,48.03,47.84,47.93,193053.0,44.4419,44.4697,44.2938,44.3771,193053.0
2022-05-24 13:00:00,47.92,47.93,47.78,47.85,144651.0,44.3679,44.3771,44.2383,44.3031,144651.0
2022-05-24 13:30:00,47.84,48.03,47.81,47.98,132087.0,44.2938,44.4697,44.266,44.4234,132087.0
2022-05-24 14:00:00,47.98,48.1,47.91,47.95,302066.0,44.4234,44.5345,44.3586,44.3957,302066.0
2022-05-24 14:30:00,47.95,48.0,47.67,47.7,286801.0,44.3957,44.4419,44.1364,44.1642,286801.0
2022-05-24 15:00:00,47.69,47.75,47.55,47.68,529531.0,44.1549,44.2105,44.0253,44.1457,529531.0
2022-05-24 15:30:00,47.67,48.02,47.67,47.79,781233.0,44.1364,44.4605,44.1364,44.2475,781233.0
2022-05-25 09:30:00,48.08,48.37,47.93,48.05,767160.0,44.516,44.7845,44.3771,44.4882,767160.0
2022-05-25 10:00:00,48.05,48.25,47.98,48.25,297487.0,44.4882,44.6734,44.4234,44.6734,297487.0
2022-05-25 10:30:00,48.25,48.34,48.16,48.29,349211.0,44.6734,44.7567,44.5901,44.7104,349211.0
2022-05-25 11:00:00,48.29,48.32,48.21,48.23,308338.0,44.7104,44.7382,44.6364,44.6549,308338.0
2022-05-25 11:30:00,48.23,48.25,48.08,48.11,289667.0,44.6549,44.6734,44.516,44.5438,289667.0
2022-05-25 12:00:00,48.11,48.13,47.92,47.96,290832.0,44.5438,44.5623,44.3679,44.4049,290832.0
2022-05-25 12:30:00,47.96,48.02,47.9,48.01,192764.0,44.4049,44.4605,44.3494,44.4512,192764.0
2022-05-25 13:00:00,48.0,48.0,47.87,47.93,211212.0,44.4419,44.4419,44.3216,44.3771,211212.0
2022-05-25 13:30:00,47.93,48.05,47.93,48.05,201409.0,44.3771,44.4882,44.3771,44.4882,201409.0
2022-05-25 14:00:00,48.04,48.23,47.86,48.18,479869.0,44.479,44.6549,44.3123,44.6086,479869.0
2022-05-25 14:30:00,48.19,48.26,48.14,48.24,315471.0,44.6179,44.6827,44.5716,44.6642,315471.0
2022-05-25 15:00:00,48.24,48.43,48.21,48.37,375871.0,44.6642,44.8401,44.6364,44.7845,375871.0
2022-05-25 15:30:00,48.37,48.41,48.17,48.31,717899.0,44.7845,44.8216,44.5993,44.729,717899.0
2022-05-26 09:30:00,48.5,49.5,48.48,49.43,486772.0,44.9049,45.8308,44.8864,45.7659,486772.0
2022-05-26 10:00:00,49.43,49.99,49.43,49.79,513032.0,45.7659,46.2844,45.7659,46.0993,513032.0
2022-05-26 10:30:00,49.79,49.79,49.6,49.72,189464.0,46.0993,46.0993,45.9233,46.0344,189464.0
2022-05-26 11:00:00,49.73,49.86,49.67,49.68,272635.0,46.0437,46.1641,45.9882,45.9974,272635.0
2022-05-26 11:30:00,49.67,49.75,49.56,49.73,168457.0,45.9882,46.0622,45.8863,46.0437,168457.0
2022-05-26 12:00:00,49.72,49.84,49.71,49.81,60554.0,46.0344,46.1456,46.0252,46.1178,60554.0
2022-05-26 12:30:00,49.8,49.86,49.75,49.85,145371.0,46.1085,46.1641,46.0622,46.1548,145371.0
2022-05-26 13:00:00,49.86,50.03,49.85,49.95,177726.0,46.1641,46.3215,46.1548,46.2474,177726.0
2022-05-26 13:30:00,49.95,50.05,49.94,50.03,342143.0,46.2474,46.34,46.2381,46.3215,342143.0
2022-05-26 14:00:00,50.04,50.07,49.98,50.05,221075.0,46.3307,46.3585,46.2752,46.34,221075.0
2022-05-26 14:30:00,50.04,50.07,49.95,50.04,294351.0,46.3307,46.3585,46.2474,46.3307,294351.0
2022-05-26 15:00:00,50.04,50.09,49.9,50.02,303974.0,46.3307,46.377,46.2011,46.3122,303974.0
2022-05-26 15:30:00,50.02,50.11,49.93,49.96,652661.0,46.3122,46.3955,46.2289,46.2567,652661.0
2022-05-27 09:30:00,50.12,50.12,49.47,49.86,564998.0,46.4048,46.4048,45.803,46.1641,564998.0
2022-05-27 10:00:00,49.86,49.9,49.64,49.83,220561.0,46.1641,46.2011,45.9604,46.1363,220561.0
2022-05-27 10:30:00,49.84,49.94,49.78,49.84,171706.0,46.1456,46.2381,46.09,46.1456,171706.0
2022-05-27 11:00:00,49.85,50.07,49.75,50.05,142320.0,46.1548,46.3585,46.0622,46.34,142320.0
2022-05-27 11:30:00,50.05,50.13,50.03,50.09,215161.0,46.34,46.4141,46.3215,46.377,215161.0
2022-05-27 12:00:00,50.1,50.18,50.04,50.13,175871.0,46.3863,46.4604,46.3307,46.4141,175871.0
2022-05-27 12:30:00,50.12,50.14,49.96,50.04,112656.0,46.4048,46.4233,46.2567,46.3307,112656.0
2022-05-27 13:00:00,50.04,50.04,49.99,50.0,184710.0,46.3307,46.3307,46.2844,46.2937,184710.0
2022-05-27 13:30:00,50.01,50.1,49.98,50.07,260338.0,46.303,46.3863,46.2752,46.3585,260338.0
2022-05-27 14:00:00,50.05,50.15,50.04,50.09,261218.0,46.34,46.4326,46.3307,46.377,261218.0
2022-05-27 14:30:00,50.09,50.18,50.08,50.16,261577.0,46.377,46.4604,46.3678,46.4418,261577.0
2022-05-27 15:00:00,50.16,50.19,50.09,50.13,240166.0,46.4418,46.4696,46.377,46.4141,240166.0
2022-05-27 15:30:00,50.12,50.22,50.07,50.21,625730.0,46.4048,46.4974,46.3585,46.4881,625730.0
2022-05-31 09:30:00,52.5,52.53,52.04,52.16,514845.0,48.6084,48.6362,48.1825,48.2936,514845.0
2022-05-31 10:00:00,52.15,52.18,51.88,52.13,321484.0,48.2843,48.3121,48.0343,48.2658,321484.0
2022-05-31 10:30:00,52.12,52.32,52.09,52.3,329989.0,48.2565,48.4417,48.2288,48.4232,329989.0
2022-05-31 11:00:00,52.29,52.34,52.0,52.0,233046.0,48.4139,48.4602,48.1454,48.1454,233046.0
2022-05-31 11:30:00,51.97,52.31,51.97,52.29,641500.0,48.1177,48.4325,48.1177,48.4139,641500.0
2022-05-31 12:00:00,52.29,52.35,52.1,52.18,211096.0,48.4139,48.4695,48.238,48.3121,211096.0
2022-05-31 12:30:00,52.18,52.27,52.15,52.16,181684.0,48.3121,48.3954,48.2843,48.2936,181684.0
2022-05-31 13:00:00,52.16,52.16,51.96,51.98,153915.0,48.2936,48.2936,48.1084,48.1269,153915.0
2022-05-31 13:30:00,51.99,52.17,51.96,52.17,265511.0,48.1362,48.3028,48.1084,48.3028,265511.0
2022-05-31 14:00:00,52.16,52.17,51.98,52.03,219398.0,48.2936,48.3028,48.1269,48.1732,219398.0
2022-05-31 14:30:00,52.02,52.03,51.73,51.8,244534.0,48.164,48.1732,47.8955,47.9603,244534.0
2022-05-31 15:00:00,51.8,52.01,51.74,51.9,239504.0,47.9603,48.1547,47.9047,48.0529,239504.0
2022-05-31 15:30:00,51.9,52.0,51.75,51.79,894114.0,48.0529,48.1454,47.914,47.951,894114.0
2022-06-01 09:30:00,52.05,52.23,51.96,52.19,380599.0,48.1917,48.3584,48.1084,48.3214,380599.0
2022-06-01 10:00:00,52.19,52.19,51.57,51.6,294790.0,48.3214,48.3214,47.7473,47.7751,294790.0
2022-06-01 10:30:00,51.59,51.67,51.44,51.61,206190.0,47.7658,47.8399,47.627,47.7844,206190.0
2022-06-01 11:00:00,51.62,51.62,51.2,51.28,265319.0,47.7936,47.7936,47.4047,47.4788,265319.0
2022-06-01 11:30:00,51.26,51.3,51.06,51.08,205966.0,47.4603,47.4973,47.2751,47.2936,205966.0
2022-06-01 12:00:00,51.08,51.21,50.99,51.1,260112.0,47.2936,47.414,47.2103,47.3122,260112.0
2022-06-01 12:30:00,51.09,51.2,51.0,51.16,282192.0,47.3029,47.4047,47.2196,47.3677,282192.0
2022-06-01 13:00:00,51.16,51.31,51.15,51.26,309271.0,47.3677,47.5066,47.3584,47.4603,309271.0
2022-06-01 13:30:00,51.26,51.39,51.2,51.35,454956.0,47.4603,47.5807,47.4047,47.5436,454956.0
2022-06-01 14:00:00,51.35,51.53,51.32,51.52,354935.0,47.5436,47.7103,47.5158,47.701,354935.0
2022-06-01 14:30:00,51.52,51.6,51.45,51.47,508019.0,47.701,47.7751,47.6362,47.6547,508019.0
2022-06-01 15:00:00,51.48,51.54,51.39,51.42,365421.0,47.664,47.7195,47.5807,47.6084,365421.0
2022-06-01 15:30:00,51.41,51.44,51.3,51.3,812993.0,47.5992,47.627,47.4973,47.4973,812993.0
2022-06-02 09:30:00,51.64,51.84,51.54,51.65,533675.0,47.8121,47.9973,47.7195,47.8214,533675.0
2022-06-02 10:00:00,51.65,52.06,51.62,51.73,386207.0,47.8214,48.201,47.7936,47.8955,386207.0
2022-06-02 10:30:00,51.73,52.03,51.73,52.01,249182.0,47.8955,48.1732,47.8955,48.1547,249182.0
2022-06-02 11:00:00,52.0,52.41,51.99,52.4,281536.0,48.1454,48.525,48.1362,48.5158,281536.0
2022-06-02 11:30:00,52.4,52.57,52.3,52.47,189319.0,48.5158,48.6732,48.4232,48.5806,189319.0
2022-06-02 12:00:00,52.47,52.69,52.45,52.67,262538.0,48.5806,48.7843,48.5621,48.7658,262538.0
2022-06-02 12:30:00,52.69,52.74,52.62,52.63,286286.0,48.7843,48.8306,48.7195,48.7287,286286.0
2022-06-02 13:00:00,52.63,52.64,52.52,52.58,253190.0,48.7287,48.738,48.6269,48.6824,253190.0
2022-06-02 13:30:00,52.59,52.69,52.59,52.66,241953.0,48.6917,48.7843,48.6917,48.7565,241953.0
2022-06-02 14:00:00,52.66,52.7,52.63,52.65,67733.0,48.7565,48.7936,48.7287,48.7473,67733.0
2022-06-02 14:30:00,52.66,52.72,52.58,52.59,104246.0,48.7565,48.8121,48.6824,48.6917,104246.0
2022-06-02 15:00:00,52.58,52.63,52.52,52.56,185931.0,48.6824,48.7287,48.6269,48.6639,185931.0
2022-06-02 15:30:00,52.55,52.72,52.55,52.72,333213.0,48.6547,48.8121,48.6547,48.8121,333213.0
2022-06-03 09:30:00,52.47,52.47,51.87,52.3,606895.0,48.5806,48.5806,48.0251,48.4232,606895.0
2022-06-03 10:00:00,52.32,52.46,51.96,52.0,342245.0,48.4417,48.5713,48.1084,48.1454,342245.0
2022-06-03 10:30:00,51.99,52.03,51.88,51.9,206018.0,48.1362,48.1732,48.0343,48.0529,206018.0
2022-06-03 11:00:00,51.89,51.89,51.76,51.81,286320.0,48.0436,48.0436,47.9232,47.9695,286320.0
2022-06-03 11:30:00,51.82,52.02,51.81,51.92,159089.0,47.9788,48.164,47.9695,48.0714,159089.0
2022-06-03 12:00:00,51.92,52.04,51.87,52.0,159278.0,48.0714,48.1825,48.0251,48.1454,159278.0
2022-06-03 12:30:00,52.01,52.14,52.0,52.11,149357.0,48.1547,48.2751,48.1454,48.2473,149357.0
2022-06-03 13:00:00,52.11,52.21,51.99,52.06,134175.0,48.2473,48.3399,48.1362,48.201,134175.0
2022-06-03 13:30:00,52.06,52.07,51.89,51.98,176540.0,48.201,48.2103,48.0436,48.1269,176540.0
2022-06-03 14:00:00,51.98,52.05,51.92,52.05,607352.0,48.1269,48.1917,48.0714,48.1917,607352.0
2022-06-03 14:30:00,52.05,52.05,51.93,52.0,570138.0,48.1917,48.1917,48.0806,48.1454,570138.0
2022-06-03 15:00:00,52.0,52.01,51.81,51.89,669837.0,48.1454,48.1547,47.9695,48.0436,669837.0
2022-06-03 15:30:00,51.89,51.97,51.84,51.9,1383050.0,48.0436,48.1177,47.9973,48.0529,1383050.0
2022-06-06 09:30:00,53.63,53.92,53.47,53.8,1588126.0,49.6546,49.9231,49.5065,49.812,1588126.0
2022-06-06 10:00:00,53.8,53.93,53.74,53.86,658447.0,49.812,49.9324,49.7565,49.8676,658447.0
2022-06-06 10:30:00,53.85,53.89,53.68,53.85,374046.0,49.8583,49.8953,49.7009,49.8583,374046.0
2022-06-06 11:00:00,53.85,53.88,53.37,53.5,321487.0,49.8583,49.8861,49.4139,49.5343,321487.0
2022-06-06 11:30:00,53.51,53.55,53.31,53.37,278934.0,49.5435,49.5805,49.3583,49.4139,278934.0
2022-06-06 12:00:00,53.37,53.37,52.94,52.98,334851.0,49.4139,49.4139,49.0158,49.0528,334851.0
2022-06-06 12:30:00,52.97,53.21,52.91,53.16,1134802.0,49.0435,49.2657,48.988,49.2195,1134802.0
2022-06-06 13:00:00,53.16,53.2,53.02,53.14,446528.0,49.2195,49.2565,49.0898,49.2009,446528.0
2022-06-06 13:30:00,53.14,53.38,53.13,53.37,476905.0,49.2009,49.4231,49.1917,49.4139,476905.0
2022-06-06 14:00:00,53.38,53.38,53.15,53.18,503187.0,49.4231,49.4231,49.2102,49.238,503187.0
2022-06-06 14:30:00,53.17,53.23,53.06,53.17,352276.0,49.2287,49.2843,49.1269,49.2287,352276.0
2022-06-06 15:00:00,53.16,53.2,53.01,53.08,620490.0,49.2195,49.2565,49.0806,49.1454,620490.0
2022-06-06 15:30:00,53.08,53.18,53.02,53.14,1094813.0,49.1454,49.238,49.0898,49.2009,1094813.0
2022-06-07 09:30:00,53.18,53.55,52.98,53.31,298756.0,49.238,49.5805,49.0528,49.3583,298756.0
2022-06-07 10:00:00,53.34,53.52,53.22,53.5,196438.0,49.3861,49.5528,49.275,49.5343,196438.0
2022-06-07 10:30:00,53.51,53.84,53.45,53.72,277583.0,49.5435,49.849,49.488,49.7379,277583.0
2022-06-07 11:00:00,53.72,53.73,53.51,53.54,601675.0,49.7379,49.7472,49.5435,49.5713,601675.0
2022-06-07 11:30:00,53.54,53.7,53.49,53.69,264433.0,49.5713,49.7194,49.525,49.7102,264433.0
2022-06-07 12:00:00,53.7,53.73,53.49,53.54,139612.0,49.7194,49.7472,49.525,49.5713,139612.0
2022-06-07 12:30:00,53.54,53.66,53.51,53.66,198700.0,49.5713,49.6824,49.5435,49.6824,198700.0
2022-06-07 13:00:00,53.66,53.77,53.61,53.73,226996.0,49.6824,49.7842,49.6361,49.7472,226996.0
2022-06-07 13:30:00,53.74,53.82,53.73,53.74,340192.0,49.7565,49.8305,49.7472,49.7565,340192.0
2022-06-07 14:00:00,53.75,53.85,53.7,53.83,267331.0,49.7657,49.8583,49.7194,49.8398,267331.0
2022-06-07 14:30:00,53.82,53.93,53.81,53.92,434021.0,49.8305,49.9324,49.8213,49.9231,434021.0
2022-06-07 15:00:00,53.92,54.08,53.9,54.07,531389.0,49.9231,50.0713,49.9046,50.062,531389.0
2022-06-07 15:30:00,54.06,54.17,54.05,54.09,1001917.0,50.0527,50.1546,50.0435,50.0805,1001917.0
2022-06-08 09:30:00,55.04,55.34,54.77,55.27,589776.0,50.9601,51.2379,50.7101,51.173,589776.0
2022-06-08 10:00:00,55.26,55.29,54.95,54.95,532957.0,51.1638,51.1916,50.8768,50.8768,532957.0
2022-06-08 10:30:00,54.94,55.17,54.94,55.11,367574.0,50.8675,51.0805,50.8675,51.0249,367574.0
2022-06-08 11:00:00,55.12,55.49,55.06,55.47,237666.0,51.0342,51.3767,50.9786,51.3582,237666.0
2022-06-08 11:30:00,55.47,55.69,55.44,55.66,485704.0,51.3582,51.5619,51.3304,51.5341,485704.0
2022-06-08 12:00:00,55.65,55.7,55.31,55.42,599923.0,51.5249,51.5712,51.2101,51.3119,599923.0
2022-06-08 12:30:00,55.41,55.45,55.14,55.45,484695.0,51.3027,51.3397,51.0527,51.3397,484695.0
2022-06-08 13:00:00,55.45,55.56,55.38,55.41,547231.0,51.3397,51.4416,51.2749,51.3027,547231.0
2022-06-08 13:30:00,55.41,55.53,55.29,55.51,564618.0,51.3027,51.4138,51.1916,51.3953,564618.0
2022-06-08 14:00:00,55.51,55.79,55.51,55.75,706402.0,51.3953,51.6545,51.3953,51.6175,706402.0
2022-06-08 14:30:00,55.75,55.89,55.69,55.74,543369.0,51.6175,51.7471,51.5619,51.6082,543369.0
2022-06-08 15:00:00,55.74,55.98,55.69,55.91,670145.0,51.6082,51.8304,51.5619,51.7656,670145.0
2022-06-08 15:30:00,55.91,56.03,55.81,55.82,2276257.0,51.7656,51.8767,51.673,51.6823,2276257.0
2022-06-09 09:30:00,54.3,54.52,54.05,54.46,1714155.0,50.4016,50.6058,50.1695,50.5501,1714155.0
2022-06-09 10:00:00,54.45,54.64,54.32,54.39,246740.0,50.5408,50.7172,50.4201,50.4851,246740.0
2022-06-09 10:30:00,54.41,54.46,53.77,53.84,596164.0,50.5037,50.5501,49.9096,49.9746,596164.0
2022-06-09 11:00:00,53.84,53.86,53.65,53.74,341256.0,49.9746,49.9932,49.7982,49.8818,341256.0
2022-06-09 11:30:00,53.74,53.88,53.59,53.75,202089.0,49.8818,50.0117,49.7425,49.8911,202089.0
2022-06-09 12:00:00,53.75,53.77,53.45,53.61,251291.0,49.8911,49.9096,49.6126,49.7611,251291.0
2022-06-09 12:30:00,53.61,53.78,53.56,53.77,405357.0,49.7611,49.9189,49.7147,49.9096,405357.0
2022-06-09 13:00:00,53.78,53.93,53.75,53.85,252285.0,49.9189,50.0581,49.8911,49.9839,252285.0
2022-06-09 13:30:00,53.84,53.9,53.71,53.9,227501.0,49.9746,50.0303,49.8539,50.0303,227501.0
2022-06-09 14:00:00,53.9,53.94,53.76,53.83,205100.0,50.0303,50.0674,49.9003,49.9653,205100.0
2022-06-09 14:30:00,53.83,53.83,53.65,53.66,195071.0,49.9653,49.9653,49.7982,49.8075,195071.0
2022-06-09 15:00:00,53.66,53.67,53.5,53.5,648259.0,49.8075,49.8168,49.659,49.659,648259.0
2022-06-09 15:30:00,53.5,53.53,53.32,53.33,1080958.0,49.659,49.6868,49.4919,49.5012,1080958.0
2022-06-10 09:30:00,54.07,54.3,53.55,53.63,1183499.0,50.1881,50.4016,49.7054,49.7797,1183499.0
2022-06-10 10:00:00,53.63,53.64,53.23,53.36,388170.0,49.7797,49.7889,49.4084,49.5291,388170.0
2022-06-10 10:30:00,53.36,53.63,53.34,53.44,278707.0,49.5291,49.7797,49.5105,49.6033,278707.0
2022-06-10 11:00:00,53.44,53.62,53.31,53.36,305112.0,49.6033,49.7704,49.4826,49.5291,305112.0
2022-06-10 11:30:00,53.34,53.4,53.08,53.29,287152.0,49.5105,49.5662,49.2692,49.4641,287152.0
2022-06-10 12:00:00,53.29,53.4,53.27,53.32,577493.0,49.4641,49.5662,49.4455,49.4919,577493.0
2022-06-10 12:30:00,53.32,53.5,53.32,53.4,408736.0,49.4919,49.659,49.4919,49.5662,408736.0
2022-06-10 13:00:00,53.4,53.51,53.27,53.51,166725.0,49.5662,49.6683,49.4455,49.6683,166725.0
2022-06-10 13:30:00,53.51,53.61,53.42,53.52,366636.0,49.6683,49.7611,49.5847,49.6776,366636.0
2022-06-10 14:00:00,53.51,53.69,53.48,53.62,418769.0,49.6683,49.8354,49.6404,49.7704,418769.0
2022-06-10 14:30:00,53.62,53.67,53.52,53.6,181328.0,49.7704,49.8168,49.6776,49.7518,181328.0
2022-06-10 15:00:00,53.59,53.71,53.47,53.68,314705.0,49.7425,49.8539,49.6312,49.8261,314705.0
2022-06-10 15:30:00,53.68,53.68,53.43,53.46,495192.0,49.8261,49.8261,49.594,49.6219,495192.0
2022-06-13 09:30:00,52.05,52.44,51.46,51.47,1176933.0,48.3131,48.6751,47.7655,47.7747,1176933.0
2022-06-13 10:00:00,51.48,51.68,51.13,51.27,806106.0,47.784,47.9697,47.4592,47.5891,806106.0
2022-06-13 10:30:00,51.26,51.32,50.98,51.09,859298.0,47.5798,47.6355,47.3199,47.422,859298.0
2022-06-13 11:00:00,51.08,51.32,50.88,51.21,908822.0,47.4127,47.6355,47.2271,47.5334,908822.0
2022-06-13 11:30:00,51.22,51.42,51.12,51.36,753677.0,47.5427,47.7283,47.4499,47.6726,753677.0
2022-06-13 12:00:00,51.36,51.48,51.29,51.47,785832.0,47.6726,47.784,47.6077,47.7747,785832.0
2022-06-13 12:30:00,51.47,51.65,51.3,51.32,449514.0,47.7747,47.9418,47.6169,47.6355,449514.0
2022-06-13 13:00:00,51.32,51.36,51.24,51.32,467280.0,47.6355,47.6726,47.5613,47.6355,467280.0
2022-06-13 13:30:00,51.31,51.51,51.26,51.46,495485.0,47.6262,47.8119,47.5798,47.7655,495485.0
2022-06-13 14:00:00,51.46,51.46,51.28,51.31,424007.0,47.7655,47.7655,47.5984,47.6262,424007.0
2022-06-13 14:30:00,51.31,51.46,51.22,51.27,574489.0,47.6262,47.7655,47.5427,47.5891,574489.0
2022-06-13 15:00:00,51.27,51.41,51.07,51.08,1174203.0,47.5891,47.7191,47.4035,47.4127,1174203.0
2022-06-13 15:30:00,51.09,51.25,51.06,51.16,1134283.0,47.422,47.5705,47.3942,47.487,1134283.0
2022-06-14 09:30:00,52.02,52.65,51.89,52.65,1208126.0,48.2853,48.87,48.1646,48.87,1208126.0
2022-06-14 10:00:00,52.63,52.74,52.12,52.28,303907.0,48.8515,48.9536,48.3781,48.5266,303907.0
2022-06-14 10:30:00,52.29,52.72,52.21,52.51,564458.0,48.5359,48.935,48.4616,48.7401,564458.0
2022-06-14 11:00:00,52.5,52.78,52.4,52.7,375035.0,48.7308,48.9907,48.638,48.9164,375035.0
2022-06-14 11:30:00,52.69,52.93,52.62,52.89,373708.0,48.9072,49.1299,48.8422,49.0928,373708.0
2022-06-14 12:00:00,52.88,52.88,52.64,52.69,188075.0,49.0835,49.0835,48.8607,48.9072,188075.0
2022-06-14 12:30:00,52.68,52.71,52.47,52.71,217254.0,48.8979,48.9257,48.7029,48.9257,217254.0
2022-06-14 13:00:00,52.71,53.01,52.67,52.83,231536.0,48.9257,49.2042,48.8886,49.0371,231536.0
2022-06-14 13:30:00,52.82,52.83,52.61,52.63,287575.0,49.0278,49.0371,48.8329,48.8515,287575.0
2022-06-14 14:00:00,52.63,52.8,52.62,52.77,214983.0,48.8515,49.0093,48.8422,48.9814,214983.0
2022-06-14 14:30:00,52.77,52.84,52.59,52.6,200305.0,48.9814,49.0464,48.8143,48.8236,200305.0
2022-06-14 15:00:00,52.59,52.65,52.32,52.63,240792.0,48.8143,48.87,48.5637,48.8515,240792.0
2022-06-14 15:30:00,52.64,52.83,52.64,52.78,781963.0,48.8607,49.0371,48.8607,48.9907,781963.0
2022-06-15 09:30:00,53.48,53.5,53.02,53.12,925697.0,49.6404,49.659,49.2135,49.3063,925697.0
2022-06-15 10:00:00,53.11,53.46,53.08,53.26,435481.0,49.297,49.6219,49.2692,49.4362,435481.0
2022-06-15 10:30:00,53.28,53.34,53.15,53.33,311690.0,49.4548,49.5105,49.3341,49.5012,311690.0
2022-06-15 11:00:00,53.34,53.51,53.31,53.48,305616.0,49.5105,49.6683,49.4826,49.6404,305616.0
2022-06-15 11:30:00,53.47,53.56,53.4,53.51,278432.0,49.6312,49.7147,49.5662,49.6683,278432.0
2022-06-15 12:00:00,53.5,53.6,53.49,53.57,214246.0,49.659,49.7518,49.6497,49.724,214246.0
2022-06-15 12:30:00,53.57,53.6,53.3,53.33,255986.0,49.724,49.7518,49.4734,49.5012,255986.0
2022-06-15 13:00:00,53.32,53.44,53.31,53.42,213424.0,49.4919,49.6033,49.4826,49.5847,213424.0
2022-06-15 13:30:00,53.41,53.54,53.31,53.45,215448.0,49.5755,49.6961,49.4826,49.6126,215448.0
2022-06-15 14:00:00,53.41,53.68,53.01,53.18,492551.0,49.5755,49.8261,49.2042,49.362,492551.0
2022-06-15 14:30:00,53.22,54.02,52.92,53.61,861814.0,49.3991,50.1417,49.1206,49.7611,861814.0
2022-06-15 15:00:00,53.61,54.02,53.52,54.01,753875.0,49.7611,50.1417,49.6776,50.1324,753875.0
2022-06-15 15:30:00,54.0,54.11,53.71,53.78,695858.0,50.1231,50.2252,49.8539,49.9189,695858.0
2022-06-16 09:30:00,52.0,52.32,51.75,51.8,872506.0,48.2667,48.5637,48.0346,48.0811,872506.0
2022-06-16 10:00:00,51.77,51.91,51.62,51.87,675457.0,48.0532,48.1832,47.914,48.146,675457.0
2022-06-16 10:30:00,51.85,51.93,51.46,51.58,562686.0,48.1275,48.2017,47.7655,47.8768,562686.0
2022-06-16 11:00:00,51.58,51.9,51.57,51.85,526595.0,47.8768,48.1739,47.8676,48.1275,526595.0
2022-06-16 11:30:00,51.85,51.91,51.66,51.9,349595.0,48.1275,48.1832,47.9511,48.1739,349595.0
2022-06-16 12:00:00,51.92,52.12,51.76,52.11,450706.0,48.1924,48.3781,48.0439,48.3688,450706.0
2022-06-16 12:30:00,52.11,52.35,52.01,52.23,551514.0,48.3688,48.5916,48.276,48.4802,551514.0
2022-06-16 13:00:00,52.24,52.27,52.08,52.2,482073.0,48.4895,48.5173,48.3409,48.4523,482073.0
2022-06-16 13:30:00,52.2,52.24,51.93,51.95,552594.0,48.4523,48.4895,48.2017,48.2203,552594.0
2022-06-16 14:00:00,51.94,51.99,51.72,51.73,452438.0,48.211,48.2574,48.0068,48.0161,452438.0
2022-06-16 14:30:00,51.73,51.85,51.64,51.7,527897.0,48.0161,48.1275,47.9325,47.9882,527897.0
2022-06-16 15:00:00,51.7,51.97,51.68,51.94,844145.0,47.9882,48.2388,47.9697,48.211,844145.0
2022-06-16 15:30:00,51.94,51.97,51.72,51.89,1441872.0,48.211,48.2388,48.0068,48.1646,1441872.0
2022-06-17 09:30:00,53.71,53.84,53.27,53.35,835106.0,49.8539,49.9746,49.4455,49.5198,835106.0
2022-06-17 10:00:00,53.35,53.35,52.45,52.77,467711.0,49.5198,49.5198,48.6844,48.9814,467711.0
2022-06-17 10:30:00,52.77,52.79,52.35,52.45,514017.0,48.9814,49.0,48.5916,48.6844,514017.0
2022-06-17 11:00:00,52.42,52.85,52.3,52.77,1138816.0,48.6565,49.0557,48.5452,48.9814,1138816.0
2022-06-17 11:30:00,52.78,52.85,52.65,52.74,368453.0,48.9907,49.0557,48.87,48.9536,368453.0
2022-06-17 12:00:00,52.73,52.82,52.64,52.74,360024.0,48.9443,49.0278,48.8607,48.9536,360024.0
2022-06-17 12:30:00,52.75,52.82,52.67,52.8,395053.0,48.9628,49.0278,48.8886,49.0093,395053.0
2022-06-17 13:00:00,52.8,53.05,52.75,52.86,222541.0,49.0093,49.2413,48.9628,49.0649,222541.0
2022-06-17 13:30:00,52.88,52.9,52.73,52.8,406428.0,49.0835,49.1021,48.9443,49.0093,406428.0
2022-06-17 14:00:00,52.81,52.89,52.79,52.83,420710.0,49.0185,49.0928,49.0,49.0371,420710.0
2022-06-17 14:30:00,52.82,52.92,52.75,52.85,594033.0,49.0278,49.1206,48.9628,49.0557,594033.0
2022-06-17 15:00:00,52.86,52.89,52.58,52.83,659121.0,49.0649,49.0928,48.8051,49.0371,659121.0
2022-06-17 15:30:00,52.83,52.83,52.65,52.77,1217982.0,49.0371,49.0371,48.87,48.9814,1217982.0
2022-06-21 09:30:00,53.96,54.28,53.73,54.24,1088109.0,50.086,50.383,49.8725,50.3459,1088109.0
2022-06-21 10:00:00,54.24,54.31,54.06,54.1,469175.0,50.3459,50.4108,50.1788,50.2159,469175.0
2022-06-21 10:30:00,54.1,54.35,54.07,54.31,465773.0,50.2159,50.448,50.1881,50.4108,465773.0
2022-06-21 11:00:00,54.3,54.39,54.19,54.28,160469.0,50.4016,50.4851,50.2995,50.383,160469.0
2022-06-21 11:30:00,54.27,54.3,54.08,54.09,300782.0,50.3737,50.4016,50.1974,50.2066,300782.0
2022-06-21 12:00:00,54.09,54.17,54.05,54.12,194415.0,50.2066,50.2809,50.1695,50.2345,194415.0
2022-06-21 12:30:00,54.11,54.22,54.07,54.2,147641.0,50.2252,50.3273,50.1881,50.3087,147641.0
2022-06-21 13:00:00,54.19,54.21,54.1,54.1,161137.0,50.2995,50.318,50.2159,50.2159,161137.0
2022-06-21 13:30:00,54.1,54.17,54.06,54.14,256631.0,50.2159,50.2809,50.1788,50.2531,256631.0
2022-06-21 14:00:00,54.13,54.21,54.08,54.15,134161.0,50.2438,50.318,50.1974,50.2623,134161.0
2022-06-21 14:30:00,54.16,54.25,54.15,54.22,362681.0,50.2716,50.3552,50.2623,50.3273,362681.0
2022-06-21 15:00:00,54.22,54.4,54.21,54.36,309441.0,50.3273,50.4944,50.318,50.4573,309441.0
2022-06-21 15:30:00,54.36,54.37,54.15,54.2,420416.0,50.4573,50.4665,50.2623,50.3087,420416.0
2022-06-22 09:30:00,53.21,53.57,53.1,53.34,660462.0,49.3898,49.724,49.2877,49.5105,660462.0
2022-06-22 10:00:00,53.35,53.66,53.18,53.63,453025.0,49.5198,49.8075,49.362,49.7797,453025.0
2022-06-22 10:30:00,53.63,53.83,53.59,53.73,368783.0,49.7797,49.9653,49.7425,49.8725,368783.0
2022-06-22 11:00:00,53.72,53.72,53.45,53.54,420227.0,49.8632,49.8632,49.6126,49.6961,420227.0
2022-06-22 11:30:00,53.54,53.63,53.23,53.24,553848.0,49.6961,49.7797,49.4084,49.4177,553848.0
2022-06-22 12:00:00,53.23,53.44,53.22,53.4,451931.0,49.4084,49.6033,49.3991,49.5662,451931.0
2022-06-22 12:30:00,53.4,53.52,53.39,53.49,316708.0,49.5662,49.6776,49.5569,49.6497,316708.0
2022-06-22 13:00:00,53.49,53.66,53.41,53.62,478672.0,49.6497,49.8075,49.5755,49.7704,478672.0
2022-06-22 13:30:00,53.62,53.69,53.56,53.64,306582.0,49.7704,49.8354,49.7147,49.7889,306582.0
2022-06-22 14:00:00,53.65,53.73,53.55,53.55,221538.0,49.7982,49.8725,49.7054,49.7054,221538.0
2022-06-22 14:30:00,53.55,53.6,53.5,53.54,140227.0,49.7054,49.7518,49.659,49.6961,140227.0
2022-06-22 15:00:00,53.54,53.54,53.33,53.35,208066.0,49.6961,49.6961,49.5012,49.5198,208066.0
2022-06-22 15:30:00,53.36,53.45,53.26,53.33,1017459.0,49.5291,49.6126,49.4362,49.5012,1017459.0
2022-06-23 09:30:00,54.2,54.71,53.96,54.69,1406095.0,50.3087,50.7821,50.086,50.7636,1406095.0
2022-06-23 10:00:00,54.69,54.76,54.34,54.39,832606.0,50.7636,50.8285,50.4387,50.4851,832606.0
2022-06-23 10:30:00,54.4,54.61,54.35,54.57,792883.0,50.4944,50.6893,50.448,50.6522,792883.0
2022-06-23 11:00:00,54.57,54.57,54.26,54.28,411385.0,50.6522,50.6522,50.3644,50.383,411385.0
2022-06-23 11:30:00,54.29,54.32,54.0,54.02,314115.0,50.3923,50.4201,50.1231,50.1417,314115.0
2022-06-23 12:00:00,54.02,54.04,53.84,53.98,370120.0,50.1417,50.1602,49.9746,50.1045,370120.0
2022-06-23 12:30:00,53.98,54.01,53.78,53.8,363357.0,50.1045,50.1324,49.9189,49.9375,363357.0
2022-06-23 13:00:00,53.82,53.87,53.67,53.81,253328.0,49.956,50.0024,49.8168,49.9467,253328.0
2022-06-23 13:30:00,53.81,53.94,53.75,53.93,177762.0,49.9467,50.0674,49.8911,50.0581,177762.0
2022-06-23 14:00:00,53.93,54.01,53.88,53.98,165076.0,50.0581,50.1324,50.0117,50.1045,165076.0
2022-06-23 14:30:00,54.0,54.1,53.98,54.08,163415.0,50.1231,50.2159,50.1045,50.1974,163415.0
2022-06-23 15:00:00,54.08,54.18,54.02,54.15,221240.0,50.1974,50.2902,50.1417,50.2623,221240.0
2022-06-23 15:30:00,54.16,54.36,54.15,54.32,621211.0,50.2716,50.4573,50.2623,50.4201,621211.0
2022-06-24 09:30:00,55.35,55.71,55.19,55.6,678583.0,51.3762,51.7103,51.2277,51.6082,678583.0
2022-06-24 10:00:00,55.61,55.83,55.58,55.71,787699.0,51.6175,51.8217,51.5897,51.7103,787699.0
2022-06-24 10:30:00,55.72,55.75,55.47,55.58,968492.0,51.7196,51.7475,51.4876,51.5897,968492.0
2022-06-24 11:00:00,55.58,55.69,55.43,55.59,855351.0,51.5897,51.6918,51.4504,51.5989,855351.0
2022-06-24 11:30:00,55.59,55.63,55.51,55.59,946360.0,51.5989,51.6361,51.5247,51.5989,946360.0
2022-06-24 12:00:00,55.58,55.65,55.53,55.59,825090.0,51.5897,51.6546,51.5433,51.5989,825090.0
2022-06-24 12:30:00,55.58,55.61,55.54,55.58,1030684.0,51.5897,51.6175,51.5525,51.5897,1030684.0
2022-06-24 13:00:00,55.58,55.59,55.5,55.57,642687.0,51.5897,51.5989,51.5154,51.5804,642687.0
2022-06-24 13:30:00,55.57,55.64,55.52,55.63,614316.0,51.5804,51.6454,51.534,51.6361,614316.0
2022-06-24 14:00:00,55.63,55.72,55.62,55.69,222372.0,51.6361,51.7196,51.6268,51.6918,222372.0
2022-06-24 14:30:00,55.7,55.83,55.66,55.83,160942.0,51.7011,51.8217,51.6639,51.8217,160942.0
2022-06-24 15:00:00,55.83,55.85,55.78,55.83,227772.0,51.8217,51.8403,51.7753,51.8217,227772.0
2022-06-24 15:30:00,55.84,55.89,55.72,55.88,626577.0,51.831,51.8774,51.7196,51.8681,626577.0
2022-06-27 09:30:00,56.66,56.72,56.25,56.34,680872.0,52.5921,52.6478,52.2116,52.2951,680872.0
2022-06-27 10:00:00,56.36,56.52,55.98,56.07,520237.0,52.3137,52.4622,51.9609,52.0445,520237.0
2022-06-27 10:30:00,56.06,56.3,56.06,56.23,101799.0,52.0352,52.258,52.0352,52.193,101799.0
2022-06-27 11:00:00,56.24,56.26,56.1,56.24,169336.0,52.2023,52.2208,52.0723,52.2023,169336.0
2022-06-27 11:30:00,56.23,56.25,55.97,56.02,171843.0,52.193,52.2116,51.9517,51.9981,171843.0
2022-06-27 12:00:00,56.02,56.05,55.88,55.91,232190.0,51.9981,52.0259,51.8681,51.896,232190.0
2022-06-27 12:30:00,55.9,56.03,55.85,55.98,124640.0,51.8867,52.0074,51.8403,51.9609,124640.0
2022-06-27 13:00:00,55.99,55.99,55.87,55.94,176523.0,51.9702,51.9702,51.8588,51.9238,176523.0
2022-06-27 13:30:00,55.93,56.0,55.86,55.96,78601.0,51.9145,51.9795,51.8496,51.9424,78601.0
2022-06-27 14:00:00,55.94,56.03,55.91,55.97,127958.0,51.9238,52.0074,51.896,51.9517,127958.0
2022-06-27 14:30:00,55.96,56.04,55.93,56.0,142095.0,51.9424,52.0166,51.9145,51.9795,142095.0
2022-06-27 15:00:00,56.0,56.02,55.9,55.95,219913.0,51.9795,51.9981,51.8867,51.9331,219913.0
2022-06-27 15:30:00,55.95,56.04,55.89,55.98,494373.0,51.9331,52.0166,51.8774,51.9609,494373.0
2022-06-28 09:30:00,56.79,57.02,56.41,57.0,933335.0,52.7128,52.9263,52.3601,52.9077,933335.0
2022-06-28 10:00:00,57.0,57.08,56.76,56.76,710069.0,52.9077,52.982,52.685,52.685,710069.0
2022-06-28 10:30:00,56.75,56.76,56.49,56.66,449162.0,52.6757,52.685,52.4343,52.5921,449162.0
2022-06-28 11:00:00,56.65,56.7,56.24,56.26,236378.0,52.5828,52.6293,52.2023,52.2208,236378.0
2022-06-28 11:30:00,56.26,56.36,56.03,56.05,373189.0,52.2208,52.3137,52.0074,52.0259,373189.0
2022-06-28 12:00:00,56.04,56.14,55.96,56.13,292801.0,52.0166,52.1095,51.9424,52.1002,292801.0
2022-06-28 12:30:00,56.14,56.14,55.99,56.07,224309.0,52.1095,52.1095,51.9702,52.0445,224309.0
2022-06-28 13:00:00,56.06,56.06,55.89,55.98,303645.0,52.0352,52.0352,51.8774,51.9609,303645.0
2022-06-28 13:30:00,55.98,56.03,55.88,55.95,320072.0,51.9609,52.0074,51.8681,51.9331,320072.0
2022-06-28 14:00:00,55.95,56.04,55.87,55.98,1042844.0,51.9331,52.0166,51.8588,51.9609,1042844.0
2022-06-28 14:30:00,55.98,56.07,55.88,56.05,1737422.0,51.9609,52.0445,51.8681,52.0259,1737422.0
2022-06-28 15:00:00,56.05,56.14,55.91,56.13,1685459.0,52.0259,52.1095,51.896,52.1002,1685459.0
2022-06-28 15:30:00,56.12,56.14,55.91,55.97,2435552.0,52.0909,52.1095,51.896,51.9517,2435552.0
2022-06-29 09:30:00,55.53,55.63,55.23,55.42,618572.0,51.5433,51.6361,51.2648,51.4412,618572.0
2022-06-29 10:00:00,55.41,55.74,55.35,55.46,455891.0,51.4319,51.7382,51.3762,51.4783,455891.0
2022-06-29 10:30:00,55.48,55.63,55.37,55.5,607676.0,51.4968,51.6361,51.3947,51.5154,607676.0
2022-06-29 11:00:00,55.5,55.55,55.35,55.39,970371.0,51.5154,51.5618,51.3762,51.4133,970371.0
2022-06-29 11:30:00,55.39,55.69,55.33,55.68,916340.0,51.4133,51.6918,51.3576,51.6825,916340.0
2022-06-29 12:00:00,55.68,55.69,55.43,55.45,862338.0,51.6825,51.6918,51.4504,51.469,862338.0
2022-06-29 12:30:00,55.43,55.66,55.43,55.57,1026979.0,51.4504,51.6639,51.4504,51.5804,1026979.0
2022-06-29 13:00:00,55.57,55.67,55.5,55.58,850573.0,51.5804,51.6732,51.5154,51.5897,850573.0
2022-06-29 13:30:00,55.58,55.69,55.54,55.67,943714.0,51.5897,51.6918,51.5525,51.6732,943714.0
2022-06-29 14:00:00,55.67,55.77,55.64,55.7,758488.0,51.6732,51.766,51.6454,51.7011,758488.0
2022-06-29 14:30:00,55.7,55.7,55.57,55.61,575483.0,51.7011,51.7011,51.5804,51.6175,575483.0
2022-06-29 15:00:00,55.61,55.7,55.54,55.69,521951.0,51.6175,51.7011,51.5525,51.6918,521951.0
2022-06-29 15:30:00,55.69,55.69,55.59,55.66,657614.0,51.6918,51.6918,51.5989,51.6639,657614.0
2022-06-30 09:30:00,55.33,55.33,54.75,54.8,1179788.0,51.3576,51.3576,50.8193,50.8657,1179788.0
2022-06-30 10:00:00,54.79,55.01,54.71,54.85,643165.0,50.8564,51.0606,50.7821,50.9121,643165.0
2022-06-30 10:30:00,54.85,55.11,54.81,55.05,579265.0,50.9121,51.1534,50.8749,51.0977,579265.0
2022-06-30 11:00:00,55.04,55.36,54.93,55.27,369590.0,51.0884,51.3855,50.9863,51.3019,369590.0
2022-06-30 11:30:00,55.27,55.52,55.22,55.5,328437.0,51.3019,51.534,51.2555,51.5154,328437.0
2022-06-30 12:00:00,55.5,55.6,55.31,55.58,242535.0,51.5154,51.6082,51.3391,51.5897,242535.0
2022-06-30 12:30:00,55.59,55.66,55.53,55.58,270619.0,51.5989,51.6639,51.5433,51.5897,270619.0
2022-06-30 13:00:00,55.58,55.64,55.44,55.6,235188.0,51.5897,51.6454,51.4597,51.6082,235188.0
2022-06-30 13:30:00,55.59,55.69,55.54,55.63,142096.0,51.5989,51.6918,51.5525,51.6361,142096.0
2022-06-30 14:00:00,55.63,55.63,55.48,55.56,174862.0,51.6361,51.6361,51.4968,51.5711,174862.0
2022-06-30 14:30:00,55.56,55.58,55.45,55.48,199082.0,51.5711,51.5897,51.469,51.4968,199082.0
2022-06-30 15:00:00,55.48,55.6,55.39,55.58,342395.0,51.4968,51.6082,51.4133,51.5897,342395.0
2022-06-30 15:30:00,55.57,55.8,55.5,55.8,1197908.0,51.5804,51.7939,51.5154,51.7939,1197908.0
2022-07-01 09:30:00,55.61,56.0,55.44,55.75,635803.0,51.6175,51.9795,51.4597,51.7475,635803.0
2022-07-01 10:00:00,55.78,55.88,55.31,55.34,729058.0,51.7753,51.8681,51.3391,51.3669,729058.0
2022-07-01 10:30:00,55.35,55.45,55.09,55.42,1079192.0,51.3762,51.469,51.1348,51.4412,1079192.0
2022-07-01 11:00:00,55.42,55.71,55.37,55.6,439143.0,51.4412,51.7103,51.3947,51.6082,439143.0
2022-07-01 11:30:00,55.62,55.67,55.47,55.51,216953.0,51.6268,51.6732,51.4876,51.5247,216953.0
2022-07-01 12:00:00,55.51,55.56,55.38,55.56,176400.0,51.5247,51.5711,51.404,51.5711,176400.0
2022-07-01 12:30:00,55.57,55.61,55.38,55.38,204856.0,51.5804,51.6175,51.404,51.404,204856.0
2022-07-01 13:00:00,55.38,55.58,55.38,55.55,150534.0,51.404,51.5897,51.404,51.5618,150534.0
2022-07-01 13:30:00,55.55,55.64,55.55,55.58,187224.0,51.5618,51.6454,51.5618,51.5897,187224.0
2022-07-01 14:00:00,55.59,55.69,55.5,55.67,248524.0,51.5989,51.6918,51.5154,51.6732,248524.0
2022-07-01 14:30:00,55.68,55.79,55.67,55.77,361172.0,51.6825,51.7846,51.6732,51.766,361172.0
2022-07-01 15:00:00,55.77,55.78,55.65,55.74,373472.0,51.766,51.7753,51.6546,51.7382,373472.0
2022-07-01 15:30:00,55.75,55.86,55.72,55.84,472095.0,51.7475,51.8496,51.7196,51.831,472095.0
2022-07-05 09:30:00,54.65,54.8,54.33,54.64,950540.0,50.7264,50.8657,50.4294,50.7172,950540.0
2022-07-05 10:00:00,54.63,54.81,54.46,54.72,410693.0,50.7079,50.8749,50.5501,50.7914,410693.0
2022-07-05 10:30:00,54.71,54.95,54.67,54.87,317844.0,50.7821,51.0049,50.745,50.9306,317844.0
2022-07-05 11:00:00,54.87,54.87,54.61,54.61,321814.0,50.9306,50.9306,50.6893,50.6893,321814.0
2022-07-05 11:30:00,54.61,54.9,54.56,54.87,424373.0,50.6893,50.9585,50.6429,50.9306,424373.0
2022-07-05 12:00:00,54.87,55.0,54.78,54.93,401948.0,50.9306,51.0513,50.8471,50.9863,401948.0
2022-07-05 12:30:00,54.94,54.97,54.75,54.82,561052.0,50.9956,51.0235,50.8193,50.8842,561052.0
2022-07-05 13:00:00,54.82,55.02,54.81,54.97,394940.0,50.8842,51.0699,50.8749,51.0235,394940.0
2022-07-05 13:30:00,54.98,55.1,54.95,55.05,438017.0,51.0327,51.1441,51.0049,51.0977,438017.0
2022-07-05 14:00:00,55.04,55.24,55.02,55.23,585294.0,51.0884,51.2741,51.0699,51.2648,585294.0
2022-07-05 14:30:00,55.23,55.41,55.21,55.37,641237.0,51.2648,51.4319,51.2462,51.3947,641237.0
2022-07-05 15:00:00,55.37,55.57,55.29,55.54,693172.0,51.3947,51.5804,51.3205,51.5525,693172.0
2022-07-05 15:30:00,55.54,55.68,55.52,55.62,902441.0,51.5525,51.6825,51.534,51.6268,902441.0
2022-07-06 09:30:00,55.05,55.14,54.23,54.44,2262749.0,51.0977,51.1813,50.3366,50.5315,2262749.0
2022-07-06 10:00:00,54.43,54.5,54.19,54.36,570563.0,50.5222,50.5872,50.2995,50.4573,570563.0
2022-07-06 10:30:00,54.38,54.43,54.25,54.37,378293.0,50.4758,50.5222,50.3552,50.4665,378293.0
2022-07-06 11:00:00,54.38,54.52,54.24,54.38,528063.0,50.4758,50.6058,50.3459,50.4758,528063.0
2022-07-06 11:30:00,54.37,54.45,54.3,54.43,229164.0,50.4665,50.5408,50.4016,50.5222,229164.0
2022-07-06 12:00:00,54.43,54.5,54.37,54.42,266265.0,50.5222,50.5872,50.4665,50.5129,266265.0
2022-07-06 12:30:00,54.41,54.54,54.39,54.53,104694.0,50.5037,50.6243,50.4851,50.6151,104694.0
2022-07-06 13:00:00,54.53,54.59,54.51,54.54,83991.0,50.6151,50.6707,50.5965,50.6243,83991.0
2022-07-06 13:30:00,54.54,54.56,54.48,54.54,83361.0,50.6243,50.6429,50.5686,50.6243,83361.0
2022-07-06 14:00:00,54.53,54.66,54.37,54.6,251097.0,50.6151,50.7357,50.4665,50.68,251097.0
2022-07-06 14:30:00,54.61,54.8,54.54,54.74,276214.0,50.6893,50.8657,50.6243,50.81,276214.0
2022-07-06 15:00:00,54.74,54.9,54.67,54.85,297099.0,50.81,50.9585,50.745,50.9121,297099.0
2022-07-06 15:30:00,54.85,54.95,54.69,54.79,494293.0,50.9121,51.0049,50.7636,50.8564,494293.0
2022-07-07 09:30:00,55.42,56.23,55.4,56.23,1072614.0,51.4412,52.193,51.4226,52.193,1072614.0
2022-07-07 10:00:00,56.22,56.23,55.99,56.1,596994.0,52.1837,52.193,51.9702,52.0723,596994.0
2022-07-07 10:30:00,56.11,56.26,56.04,56.17,367178.0,52.0816,52.2208,52.0166,52.1373,367178.0
2022-07-07 11:00:00,56.18,56.18,55.94,55.97,352133.0,52.1466,52.1466,51.9238,51.9517,352133.0
2022-07-07 11:30:00,55.97,56.09,55.92,56.09,280927.0,51.9517,52.0631,51.9053,52.0631,280927.0
2022-07-07 12:00:00,56.09,56.24,56.08,56.22,243306.0,52.0631,52.2023,52.0538,52.1837,243306.0
2022-07-07 12:30:00,56.22,56.26,56.13,56.16,293074.0,52.1837,52.2208,52.1002,52.128,293074.0
2022-07-07 13:00:00,56.17,56.21,56.06,56.08,321245.0,52.1373,52.1744,52.0352,52.0538,321245.0
2022-07-07 13:30:00,56.07,56.18,56.06,56.18,263141.0,52.0445,52.1466,52.0352,52.1466,263141.0
2022-07-07 14:00:00,56.19,56.19,56.13,56.17,338144.0,52.1559,52.1559,52.1002,52.1373,338144.0
2022-07-07 14:30:00,56.18,56.19,56.11,56.15,308273.0,52.1466,52.1559,52.0816,52.1187,308273.0
2022-07-07 15:00:00,56.15,56.19,56.04,56.04,263342.0,52.1187,52.1559,52.0166,52.0166,263342.0
2022-07-07 15:30:00,56.05,56.09,55.94,55.99,778825.0,52.0259,52.0631,51.9238,51.9702,778825.0
2022-07-08 09:30:00,55.54,55.54,55.12,55.34,404321.0,51.5525,51.5525,51.1627,51.3669,404321.0
2022-07-08 10:00:00,55.35,55.76,55.25,55.72,205386.0,51.3762,51.7567,51.2834,51.7196,205386.0
2022-07-08 10:30:00,55.72,55.93,55.71,55.86,286422.0,51.7196,51.9145,51.7103,51.8496,286422.0
2022-07-08 11:00:00,55.87,55.92,55.81,55.89,256926.0,51.8588,51.9053,51.8032,51.8774,256926.0
2022-07-08 11:30:00,55.9,55.91,55.6,55.72,409846.0,51.8867,51.896,51.6082,51.7196,409846.0
2022-07-08 12:00:00,55.72,55.73,55.35,55.36,238918.0,51.7196,51.7289,51.3762,51.3855,238918.0
2022-07-08 12:30:00,55.36,55.4,55.27,55.3,196990.0,51.3855,51.4226,51.3019,51.3298,196990.0
2022-07-08 13:00:00,55.29,55.43,55.2,55.42,206002.0,51.3205,51.4504,51.2369,51.4412,206002.0
2022-07-08 13:30:00,55.43,55.49,55.37,55.43,184645.0,51.4504,51.5061,51.3947,51.4504,184645.0
2022-07-08 14:00:00,55.43,55.55,55.4,55.55,235936.0,51.4504,51.5618,51.4226,51.5618,235936.0
2022-07-08 14:30:00,55.54,55.57,55.47,55.52,179970.0,51.5525,51.5804,51.4876,51.534,179970.0
2022-07-08 15:00:00,55.52,55.55,55.46,55.55,345266.0,51.534,51.5618,51.4783,51.5618,345266.0
2022-07-08 15:30:00,55.54,55.57,55.46,55.51,605687.0,51.5525,51.5804,51.4783,51.5247,605687.0
2022-07-11 09:30:00,53.72,53.72,52.89,53.07,710350.0,49.8632,49.8632,49.0928,49.2599,710350.0
2022-07-11 10:00:00,53.07,53.15,52.94,52.98,326835.0,49.2599,49.3341,49.1392,49.1763,326835.0
2022-07-11 10:30:00,52.97,53.27,52.95,53.1,214794.0,49.1671,49.4455,49.1485,49.2877,214794.0
2022-07-11 11:00:00,53.1,53.21,53.04,53.2,321614.0,49.2877,49.3898,49.232,49.3805,321614.0
2022-07-11 11:30:00,53.2,53.26,53.12,53.18,2318915.0,49.3805,49.4362,49.3063,49.362,2318915.0
2022-07-11 12:00:00,53.18,53.28,53.13,53.26,456845.0,49.362,49.4548,49.3156,49.4362,456845.0
2022-07-11 12:30:00,53.25,53.3,53.19,53.25,453172.0,49.4269,49.4734,49.3713,49.4269,453172.0
2022-07-11 13:00:00,53.25,53.33,53.24,53.32,494506.0,49.4269,49.5012,49.4177,49.4919,494506.0
2022-07-11 13:30:00,53.31,53.41,53.31,53.37,298472.0,49.4826,49.5755,49.4826,49.5383,298472.0
2022-07-11 14:00:00,53.37,53.37,53.21,53.23,335133.0,49.5383,49.5383,49.3898,49.4084,335133.0
2022-07-11 14:30:00,53.22,53.23,53.12,53.16,437736.0,49.3991,49.4084,49.3063,49.3434,437736.0
2022-07-11 15:00:00,53.16,53.17,53.08,53.11,531153.0,49.3434,49.3527,49.2692,49.297,531153.0
2022-07-11 15:30:00,53.12,53.12,53.02,53.07,1584311.0,49.3063,49.3063,49.2135,49.2599,1584311.0
2022-07-12 09:30:00,52.8,53.06,52.48,52.48,406261.0,49.0093,49.2506,48.7122,48.7122,406261.0
2022-07-12 10:00:00,52.48,52.81,52.4,52.75,1210708.0,48.7122,49.0185,48.638,48.9628,1210708.0
2022-07-12 10:30:00,52.75,52.97,52.73,52.96,729852.0,48.9628,49.1671,48.9443,49.1578,729852.0
2022-07-12 11:00:00,52.97,53.04,52.85,52.97,547309.0,49.1671,49.232,49.0557,49.1671,547309.0
2022-07-12 11:30:00,52.98,53.04,52.94,53.02,239106.0,49.1763,49.232,49.1392,49.2135,239106.0
2022-07-12 12:00:00,53.03,53.05,52.91,53.02,283310.0,49.2227,49.2413,49.1114,49.2135,283310.0
2022-07-12 12:30:00,53.03,53.06,52.91,52.94,254558.0,49.2227,49.2506,49.1114,49.1392,254558.0
2022-07-12 13:00:00,52.93,53.0,52.81,52.83,516621.0,49.1299,49.1949,49.0185,49.0371,516621.0
2022-07-12 13:30:00,52.83,52.91,52.8,52.91,672352.0,49.0371,49.1114,49.0093,49.1114,672352.0
2022-07-12 14:00:00,52.91,52.92,52.81,52.86,150402.0,49.1114,49.1206,49.0185,49.0649,150402.0
2022-07-12 14:30:00,52.86,52.87,52.78,52.79,316002.0,49.0649,49.0742,48.9907,49.0,316002.0
2022-07-12 15:00:00,52.79,52.79,52.63,52.66,206850.0,49.0,49.0,48.8515,48.8793,206850.0
2022-07-12 15:30:00,52.65,52.81,52.65,52.78,387815.0,48.87,49.0185,48.87,48.9907,387815.0
2022-07-13 09:30:00,51.84,52.56,51.77,52.31,944054.0,48.1182,48.7865,48.0532,48.5544,944054.0
2022-07-13 10:00:00,52.31,52.34,52.08,52.29,390860.0,48.5544,48.5823,48.3409,48.5359,390860.0
2022-07-13 10:30:00,52.31,52.94,52.27,52.9,352582.0,48.5544,49.1392,48.5173,49.1021,352582.0
2022-07-13 11:00:00,52.9,52.99,52.75,52.76,218697.0,49.1021,49.1856,48.9628,48.9721,218697.0
2022-07-13 11:30:00,52.76,52.78,52.65,52.68,185640.0,48.9721,48.9907,48.87,48.8979,185640.0
2022-07-13 12:00:00,52.68,52.77,52.52,52.62,232334.0,48.8979,48.9814,48.7494,48.8422,232334.0
2022-07-13 12:30:00,52.62,52.64,52.54,52.64,193636.0,48.8422,48.8607,48.7679,48.8607,193636.0
2022-07-13 13:00:00,52.64,52.72,52.61,52.67,232267.0,48.8607,48.935,48.8329,48.8886,232267.0
2022-07-13 13:30:00,52.67,52.75,52.64,52.74,215893.0,48.8886,48.9628,48.8607,48.9536,215893.0
2022-07-13 14:00:00,52.74,52.75,52.5,52.68,341323.0,48.9536,48.9628,48.7308,48.8979,341323.0
2022-07-13 14:30:00,52.69,52.78,52.64,52.77,385030.0,48.9072,48.9907,48.8607,48.9814,385030.0
2022-07-13 15:00:00,52.77,52.79,52.63,52.63,272325.0,48.9814,49.0,48.8515,48.8515,272325.0
2022-07-13 15:30:00,52.63,52.65,52.5,52.53,630240.0,48.8515,48.87,48.7308,48.7586,630240.0
2022-07-14 09:30:00,52.25,52.3,51.9,51.93,662183.0,48.4987,48.5452,48.1739,48.2017,662183.0
2022-07-14 10:00:00,51.92,52.02,51.78,52.0,282991.0,48.1924,48.2853,48.0625,48.2667,282991.0
2022-07-14 10:30:00,52.0,52.08,51.82,51.88,189920.0,48.2667,48.3409,48.0996,48.1553,189920.0
2022-07-14 11:00:00,51.88,52.05,51.82,51.98,305567.0,48.1553,48.3131,48.0996,48.2481,305567.0
2022-07-14 11:30:00,51.98,52.01,51.57,51.91,636271.0,48.2481,48.276,47.8676,48.1832,636271.0
2022-07-14 12:00:00,51.91,52.0,51.78,51.8,276954.0,48.1832,48.2667,48.0625,48.0811,276954.0
2022-07-14 12:30:00,51.8,51.89,51.71,51.77,306696.0,48.0811,48.1646,47.9975,48.0532,306696.0
2022-07-14 13:00:00,51.77,51.78,51.63,51.75,399867.0,48.0532,48.0625,47.9233,48.0346,399867.0
2022-07-14 13:30:00,51.74,51.82,51.66,51.77,212993.0,48.0254,48.0996,47.9511,48.0532,212993.0
2022-07-14 14:00:00,51.78,51.94,51.76,51.94,268029.0,48.0625,48.211,48.0439,48.211,268029.0
2022-07-14 14:30:00,51.95,52.0,51.88,51.93,161817.0,48.2203,48.2667,48.1553,48.2017,161817.0
2022-07-14 15:00:00,51.93,51.96,51.81,51.96,188324.0,48.2017,48.2296,48.0903,48.2296,188324.0
2022-07-14 15:30:00,51.96,51.97,51.84,51.91,898840.0,48.2296,48.2388,48.1182,48.1832,898840.0
2022-07-15 09:30:00,51.23,51.32,50.39,50.48,831558.0,47.552,47.6355,46.7723,46.8558,831558.0
2022-07-15 10:00:00,50.49,50.91,50.48,50.9,650123.0,46.8651,47.2549,46.8558,47.2457,650123.0
2022-07-15 10:30:00,50.9,50.95,50.71,50.8,543531.0,47.2457,47.2921,47.0693,47.1528,543531.0
2022-07-15 11:00:00,50.8,51.02,50.78,50.96,170249.0,47.1528,47.357,47.1343,47.3014,170249.0
2022-07-15 11:30:00,50.96,51.05,50.93,50.95,153566.0,47.3014,47.3849,47.2735,47.2921,153566.0
2022-07-15 12:00:00,50.95,50.99,50.9,50.97,125995.0,47.2921,47.3292,47.2457,47.3106,125995.0
2022-07-15 12:30:00,50.97,51.2,50.95,51.19,397414.0,47.3106,47.5241,47.2921,47.5148,397414.0
2022-07-15 13:00:00,51.19,51.26,51.19,51.2,189919.0,47.5148,47.5798,47.5148,47.5241,189919.0
2022-07-15 13:30:00,51.19,51.25,51.15,51.25,157161.0,47.5148,47.5705,47.4777,47.5705,157161.0
2022-07-15 14:00:00,51.25,51.28,51.12,51.16,275381.0,47.5705,47.5984,47.4499,47.487,275381.0
2022-07-15 14:30:00,51.16,51.23,51.15,51.21,134200.0,47.487,47.552,47.4777,47.5334,134200.0
2022-07-15 15:00:00,51.2,51.23,51.16,51.23,228968.0,47.5241,47.552,47.487,47.552,228968.0
2022-07-15 15:30:00,51.22,51.32,51.18,51.31,638962.0,47.5427,47.6355,47.5056,47.6262,638962.0
2022-07-18 09:30:00,52.49,52.97,52.44,52.81,535603.0,48.7215,49.1671,48.6751,49.0185,535603.0
2022-07-18 10:00:00,52.84,52.85,52.59,52.71,284383.0,49.0464,49.0557,48.8143,48.9257,284383.0
2022-07-18 10:30:00,52.7,52.74,52.56,52.62,115089.0,48.9164,48.9536,48.7865,48.8422,115089.0
2022-07-18 11:00:00,52.62,52.63,52.5,52.54,123330.0,48.8422,48.8515,48.7308,48.7679,123330.0
2022-07-18 11:30:00,52.54,52.68,52.5,52.67,144197.0,48.7679,48.8979,48.7308,48.8886,144197.0
2022-07-18 12:00:00,52.66,52.7,52.63,52.69,117044.0,48.8793,48.9164,48.8515,48.9072,117044.0
2022-07-18 12:30:00,52.7,52.72,52.57,52.58,151559.0,48.9164,48.935,48.7958,48.8051,151559.0
2022-07-18 13:00:00,52.58,52.64,52.56,52.6,103696.0,48.8051,48.8607,48.7865,48.8236,103696.0
2022-07-18 13:30:00,52.6,52.6,52.31,52.34,176999.0,48.8236,48.8236,48.5544,48.5823,176999.0
2022-07-18 14:00:00,52.33,52.38,52.28,52.29,118353.0,48.573,48.6194,48.5266,48.5359,118353.0
2022-07-18 14:30:00,52.29,52.36,52.17,52.2,172285.0,48.5359,48.6008,48.4245,48.4523,172285.0
2022-07-18 15:00:00,52.2,52.29,52.15,52.16,238124.0,48.4523,48.5359,48.4059,48.4152,238124.0
2022-07-18 15:30:00,52.16,52.16,52.02,52.14,410786.0,48.4152,48.4152,48.2853,48.3966,410786.0
2022-07-19 09:30:00,52.45,52.5,52.14,52.33,513688.0,48.6844,48.7308,48.3966,48.573,513688.0
2022-07-19 10:00:00,52.33,52.48,52.13,52.45,213016.0,48.573,48.7122,48.3874,48.6844,213016.0
2022-07-19 10:30:00,52.45,52.62,52.39,52.59,318902.0,48.6844,48.8422,48.6287,48.8143,318902.0
2022-07-19 11:00:00,52.6,52.61,52.37,52.45,122699.0,48.8236,48.8329,48.6101,48.6844,122699.0
2022-07-19 11:30:00,52.47,52.51,52.39,52.47,148834.0,48.7029,48.7401,48.6287,48.7029,148834.0
2022-07-19 12:00:00,52.48,52.62,52.35,52.61,169839.0,48.7122,48.8422,48.5916,48.8329,169839.0
2022-07-19 12:30:00,52.6,52.61,52.49,52.52,115113.0,48.8236,48.8329,48.7215,48.7494,115113.0
2022-07-19 13:00:00,52.52,52.55,52.45,52.49,81506.0,48.7494,48.7772,48.6844,48.7215,81506.0
2022-07-19 13:30:00,52.49,52.62,52.49,52.6,110429.0,48.7215,48.8422,48.7215,48.8236,110429.0
2022-07-19 14:00:00,52.61,52.68,52.59,52.6,125216.0,48.8329,48.8979,48.8143,48.8236,125216.0
2022-07-19 14:30:00,52.6,52.66,52.58,52.61,117691.0,48.8236,48.8793,48.8051,48.8329,117691.0
2022-07-19 15:00:00,52.62,52.65,52.56,52.6,118292.0,48.8422,48.87,48.7865,48.8236,118292.0
2022-07-19 15:30:00,52.59,52.65,52.56,52.61,446092.0,48.8143,48.87,48.7865,48.8329,446092.0
2022-07-20 09:30:00,52.39,52.66,52.24,52.27,707038.0,48.6287,48.8793,48.4895,48.5173,707038.0
2022-07-20 10:00:00,52.27,52.39,52.13,52.36,457301.0,48.5173,48.6287,48.3874,48.6008,457301.0
2022-07-20 10:30:00,52.35,52.49,52.31,52.49,321476.0,48.5916,48.7215,48.5544,48.7215,321476.0
2022-07-20 11:00:00,52.48,52.49,52.24,52.33,315373.0,48.7122,48.7215,48.4895,48.573,315373.0
2022-07-20 11:30:00,52.33,52.36,52.2,52.23,195892.0,48.573,48.6008,48.4523,48.4802,195892.0
2022-07-20 12:00:00,52.23,52.3,52.2,52.21,221110.0,48.4802,48.5452,48.4523,48.4616,221110.0
2022-07-20 12:30:00,52.21,52.26,52.03,52.13,196571.0,48.4616,48.508,48.2945,48.3874,196571.0
2022-07-20 13:00:00,52.13,52.14,51.95,52.07,274479.0,48.3874,48.3966,48.2203,48.3317,274479.0
2022-07-20 13:30:00,52.07,52.09,51.97,51.98,176882.0,48.3317,48.3502,48.2388,48.2481,176882.0
2022-07-20 14:00:00,51.98,52.13,51.98,52.11,189570.0,48.2481,48.3874,48.2481,48.3688,189570.0
2022-07-20 14:30:00,52.1,52.19,52.07,52.12,365790.0,48.3595,48.4431,48.3317,48.3781,365790.0
2022-07-20 15:00:00,52.11,52.27,52.09,52.27,323675.0,48.3688,48.5173,48.3502,48.5173,323675.0
2022-07-20 15:30:00,52.28,52.28,52.18,52.21,405514.0,48.5266,48.5266,48.4338,48.4616,405514.0
2022-07-21 09:30:00,52.08,52.59,52.08,52.5,618732.0,48.3409,48.8143,48.3409,48.7308,618732.0
2022-07-21 10:00:00,52.51,52.6,52.15,52.16,484484.0,48.7401,48.8236,48.4059,48.4152,484484.0
2022-07-21 10:30:00,52.16,52.24,52.09,52.22,227060.0,48.4152,48.4895,48.3502,48.4709,227060.0
2022-07-21 11:00:00,52.22,52.36,52.11,52.18,147890.0,48.4709,48.6008,48.3688,48.4338,147890.0
2022-07-21 11:30:00,52.18,52.32,52.13,52.29,413581.0,48.4338,48.5637,48.3874,48.5359,413581.0
2022-07-21 12:00:00,52.29,52.36,52.26,52.33,617842.0,48.5359,48.6008,48.508,48.573,617842.0
2022-07-21 12:30:00,52.33,52.39,52.3,52.36,585061.0,48.573,48.6287,48.5452,48.6008,585061.0
2022-07-21 13:00:00,52.36,52.36,52.26,52.3,145137.0,48.6008,48.6008,48.508,48.5452,145137.0
2022-07-21 13:30:00,52.3,52.32,52.24,52.29,218925.0,48.5452,48.5637,48.4895,48.5359,218925.0
2022-07-21 14:00:00,52.3,52.37,52.28,52.35,87345.0,48.5452,48.6101,48.5266,48.5916,87345.0
2022-07-21 14:30:00,52.34,52.38,52.3,52.35,168174.0,48.5823,48.6194,48.5452,48.5916,168174.0
2022-07-21 15:00:00,52.35,52.47,52.33,52.46,103913.0,48.5916,48.7029,48.573,48.6937,103913.0
2022-07-21 15:30:00,52.47,52.6,52.45,52.58,728751.0,48.7029,48.8236,48.6844,48.8051,728751.0
2022-07-22 09:30:00,52.23,52.23,51.83,51.83,300061.0,48.4802,48.4802,48.1089,48.1089,300061.0
2022-07-22 10:00:00,51.83,51.91,51.72,51.82,101687.0,48.1089,48.1832,48.0068,48.0996,101687.0
2022-07-22 10:30:00,51.82,51.9,51.79,51.82,68383.0,48.0996,48.1739,48.0718,48.0996,68383.0
2022-07-22 11:00:00,51.82,51.87,51.69,51.73,120080.0,48.0996,48.146,47.9789,48.0161,120080.0
2022-07-22 11:30:00,51.73,51.74,51.59,51.61,85303.0,48.0161,48.0254,47.8861,47.9047,85303.0
2022-07-22 12:00:00,51.61,51.64,51.51,51.53,183086.0,47.9047,47.9325,47.8119,47.8304,183086.0
2022-07-22 12:30:00,51.53,51.56,51.43,51.45,98730.0,47.8304,47.8583,47.7376,47.7562,98730.0
2022-07-22 13:00:00,51.45,51.45,51.31,51.36,136794.0,47.7562,47.7562,47.6262,47.6726,136794.0
2022-07-22 13:30:00,51.35,51.37,51.27,51.34,105774.0,47.6634,47.6819,47.5891,47.6541,105774.0
2022-07-22 14:00:00,51.34,51.35,51.22,51.25,231058.0,47.6541,47.6634,47.5427,47.5705,231058.0
2022-07-22 14:30:00,51.24,51.31,51.19,51.29,317723.0,47.5613,47.6262,47.5148,47.6077,317723.0
2022-07-22 15:00:00,51.3,51.37,51.25,51.33,377982.0,47.6169,47.6819,47.5705,47.6448,377982.0
2022-07-22 15:30:00,51.34,51.37,51.27,51.36,853151.0,47.6541,47.6819,47.5891,47.6726,853151.0
2022-07-25 09:30:00,51.47,51.68,51.29,51.42,428423.0,47.7747,47.9697,47.6077,47.7283,428423.0
2022-07-25 10:00:00,51.41,51.46,51.23,51.26,349653.0,47.7191,47.7655,47.552,47.5798,349653.0
2022-07-25 10:30:00,51.27,51.43,51.23,51.35,297933.0,47.5891,47.7376,47.552,47.6634,297933.0
2022-07-25 11:00:00,51.34,51.52,51.32,51.51,209612.0,47.6541,47.8212,47.6355,47.8119,209612.0
2022-07-25 11:30:00,51.52,51.57,51.5,51.54,155803.0,47.8212,47.8676,47.8026,47.8397,155803.0
2022-07-25 12:00:00,51.54,51.57,51.48,51.57,102671.0,47.8397,47.8676,47.784,47.8676,102671.0
2022-07-25 12:30:00,51.56,51.67,51.56,51.63,131084.0,47.8583,47.9604,47.8583,47.9233,131084.0
2022-07-25 13:00:00,51.63,51.66,51.57,51.58,701256.0,47.9233,47.9511,47.8676,47.8768,701256.0
2022-07-25 13:30:00,51.58,51.61,51.55,51.59,169265.0,47.8768,47.9047,47.849,47.8861,169265.0
2022-07-25 14:00:00,51.58,51.6,51.55,51.58,112619.0,47.8768,47.8954,47.849,47.8768,112619.0
2022-07-25 14:30:00,51.58,51.66,51.56,51.57,203077.0,47.8768,47.9511,47.8583,47.8676,203077.0
2022-07-25 15:00:00,51.58,51.59,51.45,51.5,208752.0,47.8768,47.8861,47.7562,47.8026,208752.0
2022-07-25 15:30:00,51.5,51.63,51.49,51.62,300772.0,47.8026,47.9233,47.7933,47.914,300772.0
2022-07-26 09:30:00,51.97,52.2,51.8,51.83,1003877.0,48.2388,48.4523,48.0811,48.1089,1003877.0
2022-07-26 10:00:00,51.83,51.84,51.58,51.61,274282.0,48.1089,48.1182,47.8768,47.9047,274282.0
2022-07-26 10:30:00,51.61,51.7,51.58,51.69,110667.0,47.9047,47.9882,47.8768,47.9789,110667.0
2022-07-26 11:00:00,51.69,51.72,51.46,51.46,200820.0,47.9789,48.0068,47.7655,47.7655,200820.0
2022-07-26 11:30:00,51.46,51.48,51.31,51.33,318491.0,47.7655,47.784,47.6262,47.6448,318491.0
2022-07-26 12:00:00,51.33,51.44,51.32,51.41,293577.0,47.6448,47.7469,47.6355,47.7191,293577.0
2022-07-26 12:30:00,51.41,51.46,51.37,51.41,142059.0,47.7191,47.7655,47.6819,47.7191,142059.0
2022-07-26 13:00:00,51.41,51.44,51.37,51.41,139622.0,47.7191,47.7469,47.6819,47.7191,139622.0
2022-07-26 13:30:00,51.41,51.42,51.3,51.3,110324.0,47.7191,47.7283,47.6169,47.6169,110324.0
2022-07-26 14:00:00,51.3,51.39,51.28,51.28,195035.0,47.6169,47.7005,47.5984,47.5984,195035.0
2022-07-26 14:30:00,51.28,51.36,51.28,51.34,375518.0,47.5984,47.6726,47.5984,47.6541,375518.0
2022-07-26 15:00:00,51.34,51.44,51.32,51.38,327359.0,47.6541,47.7469,47.6355,47.6912,327359.0
2022-07-26 15:30:00,51.39,51.42,51.35,51.39,557628.0,47.7005,47.7283,47.6634,47.7005,557628.0
2022-07-27 09:30:00,51.58,51.62,51.02,51.35,371353.0,47.8768,47.914,47.357,47.6634,371353.0
2022-07-27 10:00:00,51.35,51.44,51.29,51.32,221682.0,47.6634,47.7469,47.6077,47.6355,221682.0
2022-07-27 10:30:00,51.32,51.44,51.27,51.41,194991.0,47.6355,47.7469,47.5891,47.7191,194991.0
2022-07-27 11:00:00,51.42,51.55,51.41,51.5,261837.0,47.7283,47.849,47.7191,47.8026,261837.0
2022-07-27 11:30:00,51.48,51.54,51.48,51.5,93460.0,47.784,47.8397,47.784,47.8026,93460.0
2022-07-27 12:00:00,51.5,51.56,51.47,51.54,152319.0,47.8026,47.8583,47.7747,47.8397,152319.0
2022-07-27 12:30:00,51.54,51.54,51.45,51.46,156537.0,47.8397,47.8397,47.7562,47.7655,156537.0
2022-07-27 13:00:00,51.46,51.47,51.37,51.38,120734.0,47.7655,47.7747,47.6819,47.6912,120734.0
2022-07-27 13:30:00,51.38,51.41,51.34,51.38,110351.0,47.6912,47.7191,47.6541,47.6912,110351.0
2022-07-27 14:00:00,51.4,51.53,51.33,51.46,214102.0,47.7098,47.8304,47.6448,47.7655,214102.0
2022-07-27 14:30:00,51.45,51.85,51.3,51.75,388007.0,47.7562,48.1275,47.6169,48.0346,388007.0
2022-07-27 15:00:00,51.75,51.91,51.69,51.91,509421.0,48.0346,48.1832,47.9789,48.1832,509421.0
2022-07-27 15:30:00,51.92,51.97,51.85,51.89,461768.0,48.1924,48.2388,48.1275,48.1646,461768.0
2022-07-28 09:30:00,51.65,51.72,51.04,51.08,615428.0,47.9418,48.0068,47.3756,47.4127,615428.0
2022-07-28 10:00:00,51.07,51.11,50.57,50.62,425846.0,47.4035,47.4406,46.9394,46.9858,425846.0
2022-07-28 10:30:00,50.63,50.84,50.57,50.84,170607.0,46.995,47.19,46.9394,47.19,170607.0
2022-07-28 11:00:00,50.84,51.06,50.8,51.04,198331.0,47.19,47.3942,47.1528,47.3756,198331.0
2022-07-28 11:30:00,51.05,51.08,50.95,50.96,229492.0,47.3849,47.4127,47.2921,47.3014,229492.0
2022-07-28 12:00:00,50.96,50.99,50.86,50.98,150294.0,47.3014,47.3292,47.2085,47.3199,150294.0
2022-07-28 12:30:00,50.98,51.01,50.92,50.95,114115.0,47.3199,47.3478,47.2642,47.2921,114115.0
2022-07-28 13:00:00,50.95,51.03,50.89,51.03,273386.0,47.2921,47.3663,47.2364,47.3663,273386.0
2022-07-28 13:30:00,51.02,51.19,51.02,51.16,227492.0,47.357,47.5148,47.357,47.487,227492.0
2022-07-28 14:00:00,51.16,51.2,51.1,51.17,271449.0,47.487,47.5241,47.4313,47.4963,271449.0
2022-07-28 14:30:00,51.16,51.27,51.13,51.27,228005.0,47.487,47.5891,47.4592,47.5891,228005.0
2022-07-28 15:00:00,51.27,51.32,51.25,51.31,376672.0,47.5891,47.6355,47.5705,47.6262,376672.0
2022-07-28 15:30:00,51.32,51.36,51.27,51.3,736220.0,47.6355,47.6726,47.5891,47.6169,736220.0
2022-07-29 09:30:00,49.68,49.73,49.26,49.33,844312.0,46.1133,46.1597,45.7234,45.7884,844312.0
2022-07-29 10:00:00,49.32,49.55,49.28,49.46,882056.0,45.7791,45.9926,45.742,45.909,882056.0
2022-07-29 10:30:00,49.46,49.77,49.39,49.55,450497.0,45.909,46.1968,45.8441,45.9926,450497.0
2022-07-29 11:00:00,49.55,49.64,49.49,49.64,245523.0,45.9926,46.0761,45.9369,46.0761,245523.0
2022-07-29 11:30:00,49.64,49.8,49.6,49.7,372185.0,46.0761,46.2246,46.039,46.1318,372185.0
2022-07-29 12:00:00,49.7,49.72,49.49,49.52,197473.0,46.1318,46.1504,45.9369,45.9647,197473.0
2022-07-29 12:30:00,49.53,49.57,49.42,49.55,163660.0,45.974,46.0112,45.8719,45.9926,163660.0
2022-07-29 13:00:00,49.54,49.59,49.5,49.53,215183.0,45.9833,46.0297,45.9462,45.974,215183.0
2022-07-29 13:30:00,49.52,49.58,49.49,49.5,160352.0,45.9647,46.0204,45.9369,45.9462,160352.0
2022-07-29 14:00:00,49.5,49.5,49.43,49.48,254112.0,45.9462,45.9462,45.8812,45.9276,254112.0
2022-07-29 14:30:00,49.48,49.56,49.45,49.54,228308.0,45.9276,46.0019,45.8998,45.9833,228308.0
2022-07-29 15:00:00,49.54,49.63,49.53,49.61,396099.0,45.9833,46.0668,45.974,46.0483,396099.0
2022-07-29 15:30:00,49.61,49.75,49.61,49.74,1397293.0,46.0483,46.1782,46.0483,46.1689,1397293.0
2022-08-01 09:30:00,49.14,49.31,48.57,49.1,789639.0,45.612,45.7698,45.0829,45.5749,789639.0
2022-08-01 10:00:00,49.1,49.32,49.05,49.1,325042.0,45.5749,45.7791,45.5285,45.5749,325042.0
2022-08-01 10:30:00,49.11,49.35,49.08,49.28,315217.0,45.5842,45.8069,45.5563,45.742,315217.0
2022-08-01 11:00:00,49.28,49.31,49.1,49.1,468323.0,45.742,45.7698,45.5749,45.5749,468323.0
2022-08-01 11:30:00,49.09,49.11,49.01,49.01,341175.0,45.5656,45.5842,45.4914,45.4914,341175.0
2022-08-01 12:00:00,49.01,49.05,48.94,49.0,269768.0,45.4914,45.5285,45.4264,45.4821,269768.0
2022-08-01 12:30:00,49.0,49.01,48.92,48.98,323120.0,45.4821,45.4914,45.4078,45.4635,323120.0
2022-08-01 13:00:00,48.98,48.98,48.83,48.83,291489.0,45.4635,45.4635,45.3243,45.3243,291489.0
2022-08-01 13:30:00,48.83,48.93,48.82,48.91,427398.0,45.3243,45.4171,45.315,45.3985,427398.0
2022-08-01 14:00:00,48.9,48.93,48.86,48.88,282526.0,45.3893,45.4171,45.3521,45.3707,282526.0
2022-08-01 14:30:00,48.87,48.89,48.81,48.88,321625.0,45.3614,45.38,45.3057,45.3707,321625.0
2022-08-01 15:00:00,48.87,48.95,48.84,48.91,284783.0,45.3614,45.4357,45.3336,45.3985,284783.0
2022-08-01 15:30:00,48.91,49.13,48.91,49.11,526020.0,45.3985,45.6027,45.3985,45.5842,526020.0
2022-08-02 09:30:00,48.21,48.75,48.12,48.36,579015.0,44.7488,45.25,44.6653,44.888,579015.0
2022-08-02 10:00:00,48.34,48.46,48.19,48.37,273425.0,44.8695,44.9808,44.7302,44.8973,273425.0
2022-08-02 10:30:00,48.37,49.11,48.21,49.11,1032440.0,44.8973,45.5842,44.7488,45.5842,1032440.0
2022-08-02 11:00:00,49.1,49.25,48.73,49.0,2704724.0,45.5749,45.7141,45.2315,45.4821,2704724.0
2022-08-02 11:30:00,49.0,49.01,48.8,48.97,821276.0,45.4821,45.4914,45.2964,45.4542,821276.0
2022-08-02 12:00:00,48.96,49.37,48.95,49.34,933050.0,45.4449,45.8255,45.4357,45.7977,933050.0
2022-08-02 12:30:00,49.33,49.53,49.29,49.35,719448.0,45.7884,45.974,45.7513,45.8069,719448.0
2022-08-02 13:00:00,49.34,49.35,49.0,49.03,605419.0,45.7977,45.8069,45.4821,45.5099,605419.0
2022-08-02 13:30:00,49.02,49.07,48.93,49.06,473970.0,45.5006,45.547,45.4171,45.5378,473970.0
2022-08-02 14:00:00,49.06,49.15,49.03,49.13,238614.0,45.5378,45.6213,45.5099,45.6027,238614.0
2022-08-02 14:30:00,49.12,49.23,49.06,49.06,210569.0,45.5935,45.6956,45.5378,45.5378,210569.0
2022-08-02 15:00:00,49.06,49.11,48.93,49.02,416633.0,45.5378,45.5842,45.4171,45.5006,416633.0
2022-08-02 15:30:00,49.02,49.06,48.82,48.83,1007511.0,45.5006,45.5378,45.315,45.3243,1007511.0
2022-08-03 09:30:00,48.83,48.83,48.5,48.7,586151.0,45.3243,45.3243,45.018,45.2036,586151.0
2022-08-03 10:00:00,48.69,48.87,48.53,48.74,184502.0,45.1943,45.3614,45.0458,45.2407,184502.0
2022-08-03 10:30:00,48.74,48.85,48.64,48.83,110860.0,45.2407,45.3428,45.1479,45.3243,110860.0
2022-08-03 11:00:00,48.83,48.95,48.76,48.93,280128.0,45.3243,45.4357,45.2593,45.4171,280128.0
2022-08-03 11:30:00,48.94,49.21,48.91,49.15,290678.0,45.4264,45.677,45.3985,45.6213,290678.0
2022-08-03 12:00:00,49.12,49.25,49.11,49.22,247726.0,45.5935,45.7141,45.5842,45.6863,247726.0
2022-08-03 12:30:00,49.22,49.35,49.19,49.31,124894.0,45.6863,45.8069,45.6584,45.7698,124894.0
2022-08-03 13:00:00,49.3,49.35,49.25,49.27,240651.0,45.7605,45.8069,45.7141,45.7327,240651.0
2022-08-03 13:30:00,49.27,49.3,49.2,49.23,89999.0,45.7327,45.7605,45.6677,45.6956,89999.0
2022-08-03 14:00:00,49.23,49.34,49.2,49.29,449438.0,45.6956,45.7977,45.6677,45.7513,449438.0
2022-08-03 14:30:00,49.29,49.31,49.21,49.28,126223.0,45.7513,45.7698,45.677,45.742,126223.0
2022-08-03 15:00:00,49.28,49.32,49.26,49.28,169729.0,45.742,45.7791,45.7234,45.742,169729.0
2022-08-03 15:30:00,49.28,49.36,49.26,49.27,479627.0,45.742,45.8162,45.7234,45.7327,479627.0
2022-08-04 09:30:00,50.17,50.6,50.05,50.32,343331.0,46.5681,46.9672,46.4567,46.7073,343331.0
2022-08-04 10:00:00,50.33,50.38,49.89,49.99,268034.0,46.7166,46.763,46.3082,46.401,268034.0
2022-08-04 10:30:00,49.98,50.03,49.76,49.97,194752.0,46.3917,46.4381,46.1875,46.3824,194752.0
2022-08-04 11:00:00,49.97,50.07,49.88,49.94,307902.0,46.3824,46.4753,46.2989,46.3546,307902.0
2022-08-04 11:30:00,49.93,50.06,49.85,50.03,122470.0,46.3453,46.466,46.271,46.4381,122470.0
2022-08-04 12:00:00,50.02,50.1,49.98,50.09,405581.0,46.4288,46.5031,46.3917,46.4938,405581.0
2022-08-04 12:30:00,50.09,50.12,49.96,50.02,126199.0,46.4938,46.5217,46.3732,46.4288,126199.0
2022-08-04 13:00:00,50.02,50.08,49.97,50.07,177914.0,46.4288,46.4845,46.3824,46.4753,177914.0
2022-08-04 13:30:00,50.06,50.13,50.04,50.1,152347.0,46.466,46.5309,46.4474,46.5031,152347.0
2022-08-04 14:00:00,50.1,50.12,50.05,50.09,221641.0,46.5031,46.5217,46.4567,46.4938,221641.0
2022-08-04 14:30:00,50.1,50.11,49.98,50.05,204034.0,46.5031,46.5124,46.3917,46.4567,204034.0
2022-08-04 15:00:00,50.06,50.11,50.01,50.03,284222.0,46.466,46.5124,46.4196,46.4381,284222.0
2022-08-04 15:30:00,50.03,50.04,49.89,50.0,476292.0,46.4381,46.4474,46.3082,46.4103,476292.0
2022-08-05 09:30:00,49.43,49.54,49.2,49.52,268703.0,45.8812,45.9833,45.6677,45.9647,268703.0
2022-08-05 10:00:00,49.52,49.71,49.41,49.67,168053.0,45.9647,46.1411,45.8626,46.104,168053.0
2022-08-05 10:30:00,49.68,49.7,49.61,49.68,221730.0,46.1133,46.1318,46.0483,46.1133,221730.0
2022-08-05 11:00:00,49.69,49.69,49.36,49.36,227029.0,46.1225,46.1225,45.8162,45.8162,227029.0
2022-08-05 11:30:00,49.36,49.45,49.32,49.36,339285.0,45.8162,45.8998,45.7791,45.8162,339285.0
2022-08-05 12:00:00,49.36,49.49,49.35,49.46,123911.0,45.8162,45.9369,45.8069,45.909,123911.0
2022-08-05 12:30:00,49.46,49.51,49.42,49.48,163712.0,45.909,45.9555,45.8719,45.9276,163712.0
2022-08-05 13:00:00,49.48,49.55,49.46,49.49,370821.0,45.9276,45.9926,45.909,45.9369,370821.0
2022-08-05 13:30:00,49.5,49.55,49.44,49.46,171137.0,45.9462,45.9926,45.8905,45.909,171137.0
2022-08-05 14:00:00,49.45,49.48,49.39,49.43,76917.0,45.8998,45.9276,45.8441,45.8812,76917.0
2022-08-05 14:30:00,49.41,49.5,49.41,49.48,118362.0,45.8626,45.9462,45.8626,45.9276,118362.0
2022-08-05 15:00:00,49.48,49.56,49.46,49.55,223598.0,45.9276,46.0019,45.909,45.9926,223598.0
2022-08-05 15:30:00,49.55,49.62,49.54,49.6,435340.0,45.9926,46.0576,45.9833,46.039,435340.0
2022-08-08 09:30:00,49.48,49.71,49.34,49.61,802760.0,45.9276,46.1411,45.7977,46.0483,802760.0
2022-08-08 10:00:00,49.61,49.66,49.46,49.48,312798.0,46.0483,46.0947,45.909,45.9276,312798.0
2022-08-08 10:30:00,49.49,49.51,49.4,49.46,441685.0,45.9369,45.9555,45.8534,45.909,441685.0
2022-08-08 11:00:00,49.46,49.53,49.39,49.53,177324.0,45.909,45.974,45.8441,45.974,177324.0
2022-08-08 11:30:00,49.53,49.55,49.29,49.35,141970.0,45.974,45.9926,45.7513,45.8069,141970.0
2022-08-08 12:00:00,49.35,49.4,49.26,49.27,141249.0,45.8069,45.8534,45.7234,45.7327,141249.0
2022-08-08 12:30:00,49.27,49.28,49.18,49.25,98499.0,45.7327,45.742,45.6492,45.7141,98499.0
2022-08-08 13:00:00,49.24,49.29,49.21,49.25,115210.0,45.7048,45.7513,45.677,45.7141,115210.0
2022-08-08 13:30:00,49.25,49.33,49.25,49.32,131651.0,45.7141,45.7884,45.7141,45.7791,131651.0
2022-08-08 14:00:00,49.32,49.33,49.18,49.22,149915.0,45.7791,45.7884,45.6492,45.6863,149915.0
2022-08-08 14:30:00,49.22,49.23,49.15,49.18,163823.0,45.6863,45.6956,45.6213,45.6492,163823.0
2022-08-08 15:00:00,49.19,49.26,49.18,49.23,152128.0,45.6584,45.7234,45.6492,45.6956,152128.0
2022-08-08 15:30:00,49.22,49.26,49.2,49.25,294003.0,45.6863,45.7234,45.6677,45.7141,294003.0
2022-08-09 09:30:00,49.19,49.41,49.04,49.12,271357.0,45.6584,45.8626,45.5192,45.5935,271357.0
2022-08-09 10:00:00,49.12,49.15,48.98,49.0,224467.0,45.5935,45.6213,45.4635,45.4821,224467.0
2022-08-09 10:30:00,49.01,49.03,48.88,48.98,258892.0,45.4914,45.5099,45.3707,45.4635,258892.0
2022-08-09 11:00:00,48.99,49.11,48.95,49.08,79803.0,45.4728,45.5842,45.4357,45.5563,79803.0
2022-08-09 11:30:00,49.07,49.1,49.02,49.03,108011.0,45.547,45.5749,45.5006,45.5099,108011.0
2022-08-09 12:00:00,49.03,49.04,48.93,48.93,57262.0,45.5099,45.5192,45.4171,45.4171,57262.0
2022-08-09 12:30:00,48.92,48.98,48.88,48.91,64958.0,45.4078,45.4635,45.3707,45.3985,64958.0
2022-08-09 13:00:00,48.91,48.94,48.91,48.92,97290.0,45.3985,45.4264,45.3985,45.4078,97290.0
2022-08-09 13:30:00,48.92,48.92,48.84,48.91,65345.0,45.4078,45.4078,45.3336,45.3985,65345.0
2022-08-09 14:00:00,48.91,48.95,48.85,48.86,132528.0,45.3985,45.4357,45.3428,45.3521,132528.0
2022-08-09 14:30:00,48.85,48.94,48.84,48.92,101360.0,45.3428,45.4264,45.3336,45.4078,101360.0
2022-08-09 15:00:00,48.91,49.04,48.91,49.02,72315.0,45.3985,45.5192,45.3985,45.5006,72315.0
2022-08-09 15:30:00,49.02,49.03,48.93,48.96,218807.0,45.5006,45.5099,45.4171,45.4449,218807.0
2022-08-10 09:30:00,48.69,48.69,48.22,48.56,430961.0,45.1943,45.1943,44.7581,45.0737,430961.0
2022-08-10 10:00:00,48.56,48.7,48.4,48.54,197633.0,45.0737,45.2036,44.9252,45.0551,197633.0
2022-08-10 10:30:00,48.54,48.71,48.54,48.71,181721.0,45.0551,45.2129,45.0551,45.2129,181721.0
2022-08-10 11:00:00,48.71,48.93,48.7,48.87,345467.0,45.2129,45.4171,45.2036,45.3614,345467.0
2022-08-10 11:30:00,48.87,48.97,48.83,48.95,346026.0,45.3614,45.4542,45.3243,45.4357,346026.0
2022-08-10 12:00:00,48.96,49.03,48.9,48.94,262437.0,45.4449,45.5099,45.3893,45.4264,262437.0
2022-08-10 12:30:00,48.94,48.94,48.87,48.91,114667.0,45.4264,45.4264,45.3614,45.3985,114667.0
2022-08-10 13:00:00,48.91,48.99,48.87,48.94,122028.0,45.3985,45.4728,45.3614,45.4264,122028.0
2022-08-10 13:30:00,48.94,49.0,48.92,48.98,115510.0,45.4264,45.4821,45.4078,45.4635,115510.0
2022-08-10 14:00:00,48.98,49.01,48.93,48.94,70366.0,45.4635,45.4914,45.4171,45.4264,70366.0
2022-08-10 14:30:00,48.94,48.98,48.86,48.87,114106.0,45.4264,45.4635,45.3521,45.3614,114106.0
2022-08-10 15:00:00,48.87,48.96,48.86,48.95,114532.0,45.3614,45.4449,45.3521,45.4357,114532.0
2022-08-10 15:30:00,48.95,49.0,48.85,48.96,814114.0,45.4357,45.4821,45.3428,45.4449,814114.0
2022-08-11 09:30:00,49.66,50.51,49.65,50.4,539511.0,46.0947,46.8837,46.0854,46.7816,539511.0
2022-08-11 10:00:00,50.41,50.72,50.34,50.51,548714.0,46.7908,47.0786,46.7259,46.8837,548714.0
2022-08-11 10:30:00,50.51,50.67,50.38,50.48,543684.0,46.8837,47.0322,46.763,46.8558,543684.0
2022-08-11 11:00:00,50.48,50.49,50.05,50.13,199281.0,46.8558,46.8651,46.4567,46.5309,199281.0
2022-08-11 11:30:00,50.12,50.16,49.93,50.0,166734.0,46.5217,46.5588,46.3453,46.4103,166734.0
2022-08-11 12:00:00,50.0,50.04,49.92,49.98,264312.0,46.4103,46.4474,46.336,46.3917,264312.0
2022-08-11 12:30:00,49.98,50.05,49.97,50.03,393672.0,46.3917,46.4567,46.3824,46.4381,393672.0
2022-08-11 13:00:00,50.03,50.11,49.95,50.05,313427.0,46.4381,46.5124,46.3639,46.4567,313427.0
2022-08-11 13:30:00,50.05,50.06,49.95,49.97,493503.0,46.4567,46.466,46.3639,46.3824,493503.0
2022-08-11 14:00:00,49.97,49.97,49.88,49.91,448541.0,46.3824,46.3824,46.2989,46.3267,448541.0
2022-08-11 14:30:00,49.91,49.92,49.71,49.73,398516.0,46.3267,46.336,46.1411,46.1597,398516.0
2022-08-11 15:00:00,49.74,49.81,49.72,49.8,541897.0,46.1689,46.2339,46.1504,46.2246,541897.0
2022-08-11 15:30:00,49.81,49.85,49.78,49.84,796731.0,46.2339,46.271,46.2061,46.2618,796731.0
2022-08-12 09:30:00,49.3,49.57,49.15,49.5,701353.0,45.7605,46.0112,45.6213,45.9462,701353.0
2022-08-12 10:00:00,49.49,49.5,49.34,49.41,518853.0,45.9369,45.9462,45.7977,45.8626,518853.0
2022-08-12 10:30:00,49.4,49.49,49.33,49.48,429560.0,45.8534,45.9369,45.7884,45.9276,429560.0
2022-08-12 11:00:00,49.48,49.67,49.47,49.64,148532.0,45.9276,46.104,45.9183,46.0761,148532.0
2022-08-12 11:30:00,49.64,49.78,49.64,49.68,118851.0,46.0761,46.2061,46.0761,46.1133,118851.0
2022-08-12 12:00:00,49.69,49.83,49.68,49.8,158698.0,46.1225,46.2525,46.1133,46.2246,158698.0
2022-08-12 12:30:00,49.8,49.86,49.75,49.78,202414.0,46.2246,46.2803,46.1782,46.2061,202414.0
2022-08-12 13:00:00,49.79,49.86,49.77,49.85,116383.0,46.2154,46.2803,46.1968,46.271,116383.0
2022-08-12 13:30:00,49.85,49.9,49.81,49.88,105652.0,46.271,46.3175,46.2339,46.2989,105652.0
2022-08-12 14:00:00,49.87,49.97,49.87,49.96,134693.0,46.2896,46.3824,46.2896,46.3732,134693.0
2022-08-12 14:30:00,49.96,49.98,49.89,49.91,113833.0,46.3732,46.3917,46.3082,46.3267,113833.0
2022-08-12 15:00:00,49.91,49.92,49.82,49.87,264735.0,46.3267,46.336,46.2432,46.2896,264735.0
2022-08-12 15:30:00,49.87,49.97,49.86,49.97,423823.0,46.2896,46.3824,46.2803,46.3824,423823.0
2022-08-15 09:30:00,49.62,49.62,49.33,49.59,278586.0,46.0576,46.0576,45.7884,46.0297,278586.0
2022-08-15 10:00:00,49.58,49.58,49.37,49.44,318738.0,46.0204,46.0204,45.8255,45.8905,318738.0
2022-08-15 10:30:00,49.44,49.56,49.41,49.43,94421.0,45.8905,46.0019,45.8626,45.8812,94421.0
2022-08-15 11:00:00,49.43,49.62,49.41,49.62,338618.0,45.8812,46.0576,45.8626,46.0576,338618.0
2022-08-15 11:30:00,49.62,49.8,49.62,49.77,160324.0,46.0576,46.2246,46.0576,46.1968,160324.0
2022-08-15 12:00:00,49.78,49.85,49.74,49.76,100670.0,46.2061,46.271,46.1689,46.1875,100670.0
2022-08-15 12:30:00,49.76,49.83,49.73,49.82,105883.0,46.1875,46.2525,46.1597,46.2432,105883.0
2022-08-15 13:00:00,49.82,49.86,49.7,49.74,216146.0,46.2432,46.2803,46.1318,46.1689,216146.0
2022-08-15 13:30:00,49.75,49.77,49.68,49.75,153358.0,46.1782,46.1968,46.1133,46.1782,153358.0
2022-08-15 14:00:00,49.76,49.76,49.67,49.71,127413.0,46.1875,46.1875,46.104,46.1411,127413.0
2022-08-15 14:30:00,49.71,49.76,49.68,49.73,323965.0,46.1411,46.1875,46.1133,46.1597,323965.0
2022-08-15 15:00:00,49.74,49.87,49.73,49.83,471041.0,46.1689,46.2896,46.1597,46.2525,471041.0
2022-08-15 15:30:00,49.83,49.83,49.71,49.75,646239.0,46.2525,46.2525,46.1411,46.1782,646239.0
2022-08-16 09:30:00,49.29,49.39,49.22,49.35,592013.0,45.7513,45.8441,45.6863,45.8069,592013.0
2022-08-16 10:00:00,49.35,49.48,49.27,49.39,302811.0,45.8069,45.9276,45.7327,45.8441,302811.0
2022-08-16 10:30:00,49.39,49.41,49.29,49.3,126951.0,45.8441,45.8626,45.7513,45.7605,126951.0
2022-08-16 11:00:00,49.3,49.47,49.3,49.45,242771.0,45.7605,45.9183,45.7605,45.8998,242771.0
2022-08-16 11:30:00,49.45,49.54,49.45,49.54,175555.0,45.8998,45.9833,45.8998,45.9833,175555.0
2022-08-16 12:00:00,49.54,49.58,49.49,49.55,214748.0,45.9833,46.0204,45.9369,45.9926,214748.0
2022-08-16 12:30:00,49.55,49.56,49.46,49.5,235704.0,45.9926,46.0019,45.909,45.9462,235704.0
2022-08-16 13:00:00,49.5,49.56,49.5,49.51,140883.0,45.9462,46.0019,45.9462,45.9555,140883.0
2022-08-16 13:30:00,49.51,49.6,49.51,49.59,114189.0,45.9555,46.039,45.9555,46.0297,114189.0
2022-08-16 14:00:00,49.59,49.63,49.58,49.61,122934.0,46.0297,46.0668,46.0204,46.0483,122934.0
2022-08-16 14:30:00,49.61,49.61,49.36,49.42,241970.0,46.0483,46.0483,45.8162,45.8719,241970.0
2022-08-16 15:00:00,49.41,49.47,49.38,49.47,119883.0,45.8626,45.9183,45.8348,45.9183,119883.0
2022-08-16 15:30:00,49.47,49.54,49.45,49.45,279165.0,45.9183,45.9833,45.8998,45.8998,279165.0
2022-08-17 09:30:00,49.3,49.45,49.27,49.44,375949.0,45.7605,45.8998,45.7327,45.8905,375949.0
2022-08-17 10:00:00,49.44,49.58,49.41,49.43,139365.0,45.8905,46.0204,45.8626,45.8812,139365.0
2022-08-17 10:30:00,49.45,49.55,49.29,49.3,138759.0,45.8998,45.9926,45.7513,45.7605,138759.0
2022-08-17 11:00:00,49.32,49.4,49.21,49.23,125899.0,45.7791,45.8534,45.677,45.6956,125899.0
2022-08-17 11:30:00,49.23,49.28,49.18,49.25,107625.0,45.6956,45.742,45.6492,45.7141,107625.0
2022-08-17 12:00:00,49.26,49.42,49.26,49.41,58550.0,45.7234,45.8719,45.7234,45.8626,58550.0
2022-08-17 12:30:00,49.42,49.46,49.39,49.42,97700.0,45.8719,45.909,45.8441,45.8719,97700.0
2022-08-17 13:00:00,49.42,49.45,49.38,49.41,52989.0,45.8719,45.8998,45.8348,45.8626,52989.0
2022-08-17 13:30:00,49.42,49.42,49.35,49.39,231719.0,45.8719,45.8719,45.8069,45.8441,231719.0
2022-08-17 14:00:00,49.39,49.58,49.35,49.51,944707.0,45.8441,46.0204,45.8069,45.9555,944707.0
2022-08-17 14:30:00,49.51,49.59,49.43,49.43,663139.0,45.9555,46.0297,45.8812,45.8812,663139.0
2022-08-17 15:00:00,49.42,49.48,49.3,49.36,432646.0,45.8719,45.9276,45.7605,45.8162,432646.0
2022-08-17 15:30:00,49.35,49.4,49.3,49.3,689301.0,45.8069,45.8534,45.7605,45.7605,689301.0
2022-08-18 09:30:00,49.09,49.09,48.56,48.65,273740.0,45.5656,45.5656,45.0737,45.1572,273740.0
2022-08-18 10:00:00,48.64,48.7,48.49,48.62,267318.0,45.1479,45.2036,45.0087,45.1294,267318.0
2022-08-18 10:30:00,48.62,48.76,48.58,48.74,423226.0,45.1294,45.2593,45.0922,45.2407,423226.0
2022-08-18 11:00:00,48.75,48.98,48.68,48.97,440881.0,45.25,45.4635,45.185,45.4542,440881.0
2022-08-18 11:30:00,48.96,48.96,48.72,48.72,386600.0,45.4449,45.4449,45.2222,45.2222,386600.0
2022-08-18 12:00:00,48.72,48.78,48.63,48.66,91750.0,45.2222,45.2779,45.1386,45.1665,91750.0
2022-08-18 12:30:00,48.66,48.67,48.6,48.61,92046.0,45.1665,45.1758,45.1108,45.1201,92046.0
2022-08-18 13:00:00,48.61,48.72,48.6,48.71,167229.0,45.1201,45.2222,45.1108,45.2129,167229.0
2022-08-18 13:30:00,48.7,48.74,48.65,48.65,71375.0,45.2036,45.2407,45.1572,45.1572,71375.0
2022-08-18 14:00:00,48.66,48.74,48.65,48.72,80513.0,45.1665,45.2407,45.1572,45.2222,80513.0
2022-08-18 14:30:00,48.72,48.79,48.69,48.78,249957.0,45.2222,45.2872,45.1943,45.2779,249957.0
2022-08-18 15:00:00,48.78,48.88,48.78,48.85,79156.0,45.2779,45.3707,45.2779,45.3428,79156.0
2022-08-18 15:30:00,48.86,48.86,48.77,48.81,350033.0,45.3521,45.3521,45.2686,45.3057,350033.0
2022-08-19 09:30:00,48.66,48.85,48.45,48.51,258085.0,45.1665,45.3428,44.9716,45.0273,258085.0
2022-08-19 10:00:00,48.51,48.57,48.42,48.5,161337.0,45.0273,45.0829,44.9437,45.018,161337.0
2022-08-19 10:30:00,48.51,48.51,48.35,48.37,109602.0,45.0273,45.0273,44.8787,44.8973,109602.0
2022-08-19 11:00:00,48.37,48.45,48.36,48.45,301396.0,44.8973,44.9716,44.888,44.9716,301396.0
2022-08-19 11:30:00,48.44,48.53,48.39,48.44,315734.0,44.9623,45.0458,44.9159,44.9623,315734.0
2022-08-19 12:00:00,48.44,48.48,48.42,48.44,52585.0,44.9623,44.9994,44.9437,44.9623,52585.0
2022-08-19 12:30:00,48.43,48.48,48.42,48.47,44285.0,44.953,44.9994,44.9437,44.9901,44285.0
2022-08-19 13:00:00,48.46,48.47,48.41,48.43,57668.0,44.9808,44.9901,44.9344,44.953,57668.0
2022-08-19 13:30:00,48.43,48.52,48.39,48.51,78439.0,44.953,45.0365,44.9159,45.0273,78439.0
2022-08-19 14:00:00,48.5,48.52,48.44,48.45,73278.0,45.018,45.0365,44.9623,44.9716,73278.0
2022-08-19 14:30:00,48.45,48.46,48.37,48.39,100451.0,44.9716,44.9808,44.8973,44.9159,100451.0
2022-08-19 15:00:00,48.39,48.41,48.35,48.41,96094.0,44.9159,44.9344,44.8787,44.9344,96094.0
2022-08-19 15:30:00,48.41,48.49,48.41,48.48,186405.0,44.9344,45.0087,44.9344,44.9994,186405.0
2022-08-22 09:30:00,48.51,48.88,48.49,48.71,301765.0,45.0273,45.3707,45.0087,45.2129,301765.0
2022-08-22 10:00:00,48.71,48.72,48.56,48.6,372731.0,45.2129,45.2222,45.0737,45.1108,372731.0
2022-08-22 10:30:00,48.6,48.88,48.6,48.75,232990.0,45.1108,45.3707,45.1108,45.25,232990.0
2022-08-22 11:00:00,48.75,48.85,48.72,48.73,78413.0,45.25,45.3428,45.2222,45.2315,78413.0
2022-08-22 11:30:00,48.73,48.79,48.63,48.78,136478.0,45.2315,45.2872,45.1386,45.2779,136478.0
2022-08-22 12:00:00,48.79,48.81,48.74,48.75,106766.0,45.2872,45.3057,45.2407,45.25,106766.0
2022-08-22 12:30:00,48.75,48.83,48.74,48.8,212812.0,45.25,45.3243,45.2407,45.2964,212812.0
2022-08-22 13:00:00,48.79,48.83,48.72,48.72,113738.0,45.2872,45.3243,45.2222,45.2222,113738.0
2022-08-22 13:30:00,48.73,48.74,48.66,48.67,82705.0,45.2315,45.2407,45.1665,45.1758,82705.0
2022-08-22 14:00:00,48.66,48.71,48.66,48.7,142899.0,45.1665,45.2129,45.1665,45.2036,142899.0
2022-08-22 14:30:00,48.69,48.69,48.61,48.64,163164.0,45.1943,45.1943,45.1201,45.1479,163164.0
2022-08-22 15:00:00,48.65,48.69,48.6,48.62,172070.0,45.1572,45.1943,45.1108,45.1294,172070.0
2022-08-22 15:30:00,48.61,48.7,48.6,48.69,264389.0,45.1201,45.2036,45.1108,45.1943,264389.0
2022-08-23 09:30:00,48.65,48.68,48.12,48.61,427240.0,45.1572,45.185,44.6653,45.1201,427240.0
2022-08-23 10:00:00,48.58,48.81,48.48,48.63,280754.0,45.0922,45.3057,44.9994,45.1386,280754.0
2022-08-23 10:30:00,48.64,48.84,48.57,48.59,250385.0,45.1479,45.3336,45.0829,45.1015,250385.0
2022-08-23 11:00:00,48.59,48.76,48.49,48.68,245851.0,45.1015,45.2593,45.0087,45.185,245851.0
2022-08-23 11:30:00,48.68,48.75,48.57,48.6,120452.0,45.185,45.25,45.0829,45.1108,120452.0
2022-08-23 12:00:00,48.6,48.7,48.54,48.67,687238.0,45.1108,45.2036,45.0551,45.1758,687238.0
2022-08-23 12:30:00,48.68,48.83,48.67,48.79,1127192.0,45.185,45.3243,45.1758,45.2872,1127192.0
2022-08-23 13:00:00,48.79,48.84,48.7,48.78,79418.0,45.2872,45.3336,45.2036,45.2779,79418.0
2022-08-23 13:30:00,48.78,48.81,48.66,48.66,67026.0,45.2779,45.3057,45.1665,45.1665,67026.0
2022-08-23 14:00:00,48.66,48.73,48.63,48.71,115552.0,45.1665,45.2315,45.1386,45.2129,115552.0
2022-08-23 14:30:00,48.72,48.72,48.63,48.66,94308.0,45.2222,45.2222,45.1386,45.1665,94308.0
2022-08-23 15:00:00,48.66,48.75,48.64,48.69,181767.0,45.1665,45.25,45.1479,45.1943,181767.0
2022-08-23 15:30:00,48.69,48.77,48.68,48.74,246909.0,45.1943,45.2686,45.185,45.2407,246909.0
2022-08-24 09:30:00,47.87,48.59,47.65,48.55,576970.0,44.4332,45.1015,44.229,45.0644,576970.0
2022-08-24 10:00:00,48.55,48.99,48.54,48.77,727690.0,45.0644,45.4728,45.0551,45.2686,727690.0
2022-08-24 10:30:00,48.77,49.12,48.73,49.01,677735.0,45.2686,45.5935,45.2315,45.4914,677735.0
2022-08-24 11:00:00,49.02,49.2,49.0,49.07,594022.0,45.5006,45.6677,45.4821,45.547,594022.0
2022-08-24 11:30:00,49.07,49.17,48.92,48.93,237979.0,45.547,45.6399,45.4078,45.4171,237979.0
2022-08-24 12:00:00,48.93,49.0,48.9,48.92,503745.0,45.4171,45.4821,45.3893,45.4078,503745.0
2022-08-24 12:30:00,48.91,48.93,48.74,48.77,423440.0,45.3985,45.4171,45.2407,45.2686,423440.0
2022-08-24 13:00:00,48.77,48.83,48.73,48.76,316589.0,45.2686,45.3243,45.2315,45.2593,316589.0
2022-08-24 13:30:00,48.75,48.77,48.69,48.73,310372.0,45.25,45.2686,45.1943,45.2315,310372.0
2022-08-24 14:00:00,48.73,48.78,48.7,48.75,144371.0,45.2315,45.2779,45.2036,45.25,144371.0
2022-08-24 14:30:00,48.75,48.75,48.69,48.72,143549.0,45.25,45.25,45.1943,45.2222,143549.0
2022-08-24 15:00:00,48.71,48.82,48.69,48.75,130414.0,45.2129,45.315,45.1943,45.25,130414.0
2022-08-24 15:30:00,48.75,48.79,48.73,48.73,500097.0,45.25,45.2872,45.2315,45.2315,500097.0
2022-08-25 09:30:00,49.84,50.44,49.62,50.16,1094561.0,46.2618,46.8187,46.0576,46.5588,1094561.0
2022-08-25 10:00:00,50.15,50.64,50.12,50.59,552509.0,46.5495,47.0043,46.5217,46.9579,552509.0
2022-08-25 10:30:00,50.63,50.81,50.48,50.62,571451.0,46.995,47.1621,46.8558,46.9858,571451.0
2022-08-25 11:00:00,50.62,50.62,50.32,50.34,230924.0,46.9858,46.9858,46.7073,46.7259,230924.0
2022-08-25 11:30:00,50.34,50.46,50.27,50.44,163894.0,46.7259,46.8373,46.6609,46.8187,163894.0
2022-08-25 12:00:00,50.45,50.55,50.42,50.52,129417.0,46.828,46.9208,46.8001,46.8929,129417.0
2022-08-25 12:30:00,50.51,50.64,50.48,50.62,142058.0,46.8837,47.0043,46.8558,46.9858,142058.0
2022-08-25 13:00:00,50.61,50.75,50.54,50.71,159944.0,46.9765,47.1064,46.9115,47.0693,159944.0
2022-08-25 13:30:00,50.72,50.75,50.68,50.71,76443.0,47.0786,47.1064,47.0415,47.0693,76443.0
2022-08-25 14:00:00,50.72,50.74,50.63,50.73,88623.0,47.0786,47.0972,46.995,47.0879,88623.0
2022-08-25 14:30:00,50.74,50.75,50.6,50.72,90660.0,47.0972,47.1064,46.9672,47.0786,90660.0
2022-08-25 15:00:00,50.72,50.74,50.65,50.7,173788.0,47.0786,47.0972,47.0136,47.06,173788.0
2022-08-25 15:30:00,50.7,50.79,50.59,50.79,380998.0,47.06,47.1436,46.9579,47.1436,380998.0
2022-08-26 09:30:00,51.82,51.93,50.83,51.25,786692.0,48.0996,48.2017,47.1807,47.5705,786692.0
2022-08-26 10:00:00,51.19,51.56,50.85,51.01,373091.0,47.5148,47.8583,47.1993,47.3478,373091.0
2022-08-26 10:30:00,51.0,51.0,50.63,50.76,478674.0,47.3385,47.3385,46.995,47.1157,478674.0
2022-08-26 11:00:00,50.77,50.78,50.41,50.55,573189.0,47.125,47.1343,46.7908,46.9208,573189.0
2022-08-26 11:30:00,50.55,50.76,50.51,50.75,593780.0,46.9208,47.1157,46.8837,47.1064,593780.0
2022-08-26 12:00:00,50.75,50.78,50.52,50.62,398561.0,47.1064,47.1343,46.8929,46.9858,398561.0
2022-08-26 12:30:00,50.62,50.8,50.57,50.79,637909.0,46.9858,47.1528,46.9394,47.1436,637909.0
2022-08-26 13:00:00,50.78,50.78,50.55,50.58,416656.0,47.1343,47.1343,46.9208,46.9486,416656.0
2022-08-26 13:30:00,50.58,50.58,50.49,50.53,396341.0,46.9486,46.9486,46.8651,46.9022,396341.0
2022-08-26 14:00:00,50.53,50.57,50.42,50.45,363030.0,46.9022,46.9394,46.8001,46.828,363030.0
2022-08-26 14:30:00,50.45,50.54,50.42,50.48,573675.0,46.828,46.9115,46.8001,46.8558,573675.0
2022-08-26 15:00:00,50.48,50.53,50.34,50.46,564099.0,46.8558,46.9022,46.7259,46.8373,564099.0
2022-08-26 15:30:00,50.46,50.47,50.3,50.38,1183075.0,46.8373,46.8465,46.6887,46.763,1183075.0
2022-08-29 09:30:00,50.27,50.74,50.24,50.69,1315370.0,46.6609,47.0972,46.633,47.0507,1315370.0
2022-08-29 10:00:00,50.69,50.87,50.59,50.59,1324466.0,47.0507,47.2178,46.9579,46.9579,1324466.0
2022-08-29 10:30:00,50.6,50.64,50.26,50.29,430743.0,46.9672,47.0043,46.6516,46.6795,430743.0
2022-08-29 11:00:00,50.27,50.35,50.2,50.21,261842.0,46.6609,46.7352,46.5959,46.6052,261842.0
2022-08-29 11:30:00,50.21,50.24,50.03,50.16,257723.0,46.6052,46.633,46.4381,46.5588,257723.0
2022-08-29 12:00:00,50.16,50.26,50.14,50.21,418651.0,46.5588,46.6516,46.5402,46.6052,418651.0
2022-08-29 12:30:00,50.21,50.24,50.1,50.2,508029.0,46.6052,46.633,46.5031,46.5959,508029.0
2022-08-29 13:00:00,50.2,50.26,50.13,50.18,429674.0,46.5959,46.6516,46.5309,46.5774,429674.0
2022-08-29 13:30:00,50.18,50.23,50.12,50.19,380591.0,46.5774,46.6238,46.5217,46.5866,380591.0
2022-08-29 14:00:00,50.19,50.21,50.09,50.2,272619.0,46.5866,46.6052,46.4938,46.5959,272619.0
2022-08-29 14:30:00,50.2,50.22,50.1,50.15,113292.0,46.5959,46.6145,46.5031,46.5495,113292.0
2022-08-29 15:00:00,50.16,50.2,50.08,50.11,217715.0,46.5588,46.5959,46.4845,46.5124,217715.0
2022-08-29 15:30:00,50.11,50.11,49.93,49.93,440920.0,46.5124,46.5124,46.3453,46.3453,440920.0
2022-08-30 09:30:00,49.65,49.76,49.09,49.14,735016.0,46.0854,46.1875,45.5656,45.612,735016.0
2022-08-30 10:00:00,49.13,49.19,48.84,48.94,347185.0,45.6027,45.6584,45.3336,45.4264,347185.0
2022-08-30 10:30:00,48.92,48.94,48.65,48.86,273388.0,45.4078,45.4264,45.1572,45.3521,273388.0
2022-08-30 11:00:00,48.86,49.0,48.81,48.92,479632.0,45.3521,45.4821,45.3057,45.4078,479632.0
2022-08-30 11:30:00,48.92,49.07,48.8,48.83,343847.0,45.4078,45.547,45.2964,45.3243,343847.0
2022-08-30 12:00:00,48.84,48.88,48.7,48.74,286475.0,45.3336,45.3707,45.2036,45.2407,286475.0
2022-08-30 12:30:00,48.73,48.74,48.66,48.67,265464.0,45.2315,45.2407,45.1665,45.1758,265464.0
2022-08-30 13:00:00,48.68,48.72,48.58,48.61,283289.0,45.185,45.2222,45.0922,45.1201,283289.0
2022-08-30 13:30:00,48.62,48.83,48.61,48.78,383435.0,45.1294,45.3243,45.1201,45.2779,383435.0
2022-08-30 14:00:00,48.77,48.83,48.71,48.71,239012.0,45.2686,45.3243,45.2129,45.2129,239012.0
2022-08-30 14:30:00,48.71,48.77,48.63,48.66,348886.0,45.2129,45.2686,45.1386,45.1665,348886.0
2022-08-30 15:00:00,48.67,48.82,48.64,48.74,174626.0,45.1758,45.315,45.1479,45.2407,174626.0
2022-08-30 15:30:00,48.74,48.83,48.69,48.8,541210.0,45.2407,45.3243,45.1943,45.2964,541210.0
2022-08-31 09:30:00,49.79,50.17,49.73,49.99,425269.0,46.2154,46.5681,46.1597,46.401,425269.0
2022-08-31 10:00:00,50.01,50.33,49.99,50.06,399799.0,46.4196,46.7166,46.401,46.466,399799.0
2022-08-31 10:30:00,50.06,50.18,49.83,49.84,636782.0,46.466,46.5774,46.2525,46.2618,636782.0
2022-08-31 11:00:00,49.84,49.84,49.6,49.66,644865.0,46.2618,46.2618,46.039,46.0947,644865.0
2022-08-31 11:30:00,49.65,49.74,49.59,49.7,503691.0,46.0854,46.1689,46.0297,46.1318,503691.0
2022-08-31 12:00:00,49.7,49.75,49.62,49.7,440273.0,46.1318,46.1782,46.0576,46.1318,440273.0
2022-08-31 12:30:00,49.71,49.75,49.67,49.69,217636.0,46.1411,46.1782,46.104,46.1225,217636.0
2022-08-31 13:00:00,49.7,49.73,49.62,49.65,127197.0,46.1318,46.1597,46.0576,46.0854,127197.0
2022-08-31 13:30:00,49.65,49.68,49.57,49.65,112816.0,46.0854,46.1133,46.0112,46.0854,112816.0
2022-08-31 14:00:00,49.65,49.72,49.63,49.68,119156.0,46.0854,46.1504,46.0668,46.1133,119156.0
2022-08-31 14:30:00,49.66,49.67,49.53,49.58,226052.0,46.0947,46.104,45.974,46.0204,226052.0
2022-08-31 15:00:00,49.59,49.75,49.58,49.67,237597.0,46.0297,46.1782,46.0204,46.104,237597.0
2022-08-31 15:30:00,49.67,49.77,49.65,49.68,960296.0,46.104,46.1968,46.0854,46.1133,960296.0
2022-09-01 09:30:00,49.15,49.33,48.93,49.09,809505.0,45.6213,45.7884,45.4171,45.5656,809505.0
2022-09-01 10:00:00,49.07,49.08,48.78,48.99,571478.0,45.547,45.5563,45.2779,45.4728,571478.0
2022-09-01 10:30:00,48.98,48.99,48.68,48.69,412819.0,45.4635,45.4728,45.185,45.1943,412819.0
2022-09-01 11:00:00,48.69,48.85,48.68,48.73,299338.0,45.1943,45.3428,45.185,45.2315,299338.0
2022-09-01 11:30:00,48.73,48.92,48.72,48.74,274591.0,45.2315,45.4078,45.2222,45.2407,274591.0
2022-09-01 12:00:00,48.74,48.89,48.74,48.86,176312.0,45.2407,45.38,45.2407,45.3521,176312.0
2022-09-01 12:30:00,48.85,48.85,48.74,48.77,440998.0,45.3428,45.3428,45.2407,45.2686,440998.0
2022-09-01 13:00:00,48.77,49.04,48.76,49.04,210697.0,45.2686,45.5192,45.2593,45.5192,210697.0
2022-09-01 13:30:00,49.03,49.05,48.92,48.93,164344.0,45.5099,45.5285,45.4078,45.4171,164344.0
2022-09-01 14:00:00,48.94,49.03,48.92,49.01,149793.0,45.4264,45.5099,45.4078,45.4914,149793.0
2022-09-01 14:30:00,49.01,49.1,48.98,49.01,230360.0,45.4914,45.5749,45.4635,45.4914,230360.0
2022-09-01 15:00:00,49.01,49.15,49.0,49.05,386886.0,45.4914,45.6213,45.4821,45.5285,386886.0
2022-09-01 15:30:00,49.05,49.24,49.03,49.23,637586.0,45.5285,45.7048,45.5099,45.6956,637586.0
2022-09-02 09:30:00,48.82,48.82,48.38,48.41,282482.0,45.315,45.315,44.9066,44.9344,282482.0
2022-09-02 10:00:00,48.41,48.67,48.37,48.67,276795.0,44.9344,45.1758,44.8973,45.1758,276795.0
2022-09-02 10:30:00,48.66,48.85,48.66,48.8,199835.0,45.1665,45.3428,45.1665,45.2964,199835.0
2022-09-02 11:00:00,48.8,48.92,48.76,48.8,132008.0,45.2964,45.4078,45.2593,45.2964,132008.0
2022-09-02 11:30:00,48.81,48.93,48.8,48.91,91232.0,45.3057,45.4171,45.2964,45.3985,91232.0
2022-09-02 12:00:00,48.91,48.91,48.59,48.62,266537.0,45.3985,45.3985,45.1015,45.1294,266537.0
2022-09-02 12:30:00,48.62,48.68,48.46,48.54,156721.0,45.1294,45.185,44.9808,45.0551,156721.0
2022-09-02 13:00:00,48.55,48.55,48.37,48.39,249927.0,45.0644,45.0644,44.8973,44.9159,249927.0
2022-09-02 13:30:00,48.39,48.51,48.36,48.38,115170.0,44.9159,45.0273,44.888,44.9066,115170.0
2022-09-02 14:00:00,48.39,48.54,48.37,48.54,172046.0,44.9159,45.0551,44.8973,45.0551,172046.0
2022-09-02 14:30:00,48.55,48.56,48.41,48.43,114180.0,45.0644,45.0737,44.9344,44.953,114180.0
2022-09-02 15:00:00,48.43,48.52,48.38,48.41,227086.0,44.953,45.0365,44.9066,44.9344,227086.0
2022-09-02 15:30:00,48.41,48.43,48.26,48.33,565720.0,44.9344,44.953,44.7952,44.8602,565720.0
2022-09-06 09:30:00,47.9,47.92,47.63,47.72,329133.0,44.461,44.4796,44.2104,44.294,329133.0
2022-09-06 10:00:00,47.71,47.71,47.37,47.53,263010.0,44.2847,44.2847,43.9691,44.1176,263010.0
2022-09-06 10:30:00,47.52,47.71,47.49,47.61,213579.0,44.1083,44.2847,44.0805,44.1919,213579.0
2022-09-06 11:00:00,47.61,47.69,47.53,47.56,185485.0,44.1919,44.2661,44.1176,44.1455,185485.0
2022-09-06 11:30:00,47.56,47.73,47.54,47.69,159537.0,44.1455,44.3033,44.1269,44.2661,159537.0
2022-09-06 12:00:00,47.69,47.73,47.51,47.58,148793.0,44.2661,44.3033,44.099,44.164,148793.0
2022-09-06 12:30:00,47.57,47.59,47.51,47.55,87444.0,44.1547,44.1733,44.099,44.1362,87444.0
2022-09-06 13:00:00,47.55,47.56,47.43,47.46,208431.0,44.1362,44.1455,44.0248,44.0526,208431.0
2022-09-06 13:30:00,47.46,47.52,47.45,47.51,109957.0,44.0526,44.1083,44.0434,44.099,109957.0
2022-09-06 14:00:00,47.51,47.61,47.48,47.53,122157.0,44.099,44.1919,44.0712,44.1176,122157.0
2022-09-06 14:30:00,47.54,47.56,47.47,47.5,146266.0,44.1269,44.1455,44.0619,44.0898,146266.0
2022-09-06 15:00:00,47.51,47.51,47.43,47.47,733244.0,44.099,44.099,44.0248,44.0619,733244.0
2022-09-06 15:30:00,47.47,47.49,47.38,47.4,472629.0,44.0619,44.0805,43.9784,43.9969,472629.0
2022-09-07 09:30:00,47.43,47.77,47.41,47.41,572145.0,44.0248,44.3404,44.0062,44.0062,572145.0
2022-09-07 10:00:00,47.41,47.55,47.35,47.53,203700.0,44.0062,44.1362,43.9505,44.1176,203700.0
2022-09-07 10:30:00,47.53,47.71,47.52,47.66,136599.0,44.1176,44.2847,44.1083,44.2383,136599.0
2022-09-07 11:00:00,47.65,47.73,47.6,47.68,74042.0,44.229,44.3033,44.1826,44.2568,74042.0
2022-09-07 11:30:00,47.68,47.81,47.68,47.77,62604.0,44.2568,44.3775,44.2568,44.3404,62604.0
2022-09-07 12:00:00,47.78,47.81,47.67,47.68,184713.0,44.3497,44.3775,44.2476,44.2568,184713.0
2022-09-07 12:30:00,47.67,47.73,47.62,47.65,472053.0,44.2476,44.3033,44.2012,44.229,472053.0
2022-09-07 13:00:00,47.65,47.75,47.64,47.71,524275.0,44.229,44.3218,44.2197,44.2847,524275.0
2022-09-07 13:30:00,47.71,47.82,47.71,47.8,492976.0,44.2847,44.3868,44.2847,44.3682,492976.0
2022-09-07 14:00:00,47.8,47.91,47.79,47.9,280243.0,44.3682,44.4703,44.3589,44.461,280243.0
2022-09-07 14:30:00,47.91,48.05,47.91,48.03,94452.0,44.4703,44.6003,44.4703,44.5817,94452.0
2022-09-07 15:00:00,48.04,48.07,47.97,48.06,161074.0,44.591,44.6188,44.526,44.6096,161074.0
2022-09-07 15:30:00,48.06,48.11,48.02,48.04,221722.0,44.6096,44.656,44.5724,44.591,221722.0
2022-09-08 09:30:00,47.3,47.32,47.01,47.25,622513.0,43.9041,43.9227,43.6349,43.8577,622513.0
2022-09-08 10:00:00,47.26,47.36,47.16,47.3,555573.0,43.867,43.9598,43.7742,43.9041,555573.0
2022-09-08 10:30:00,47.29,47.44,47.27,47.41,212348.0,43.8948,44.0341,43.8763,44.0062,212348.0
2022-09-08 11:00:00,47.42,47.52,47.41,47.47,246813.0,44.0155,44.1083,44.0062,44.0619,246813.0
2022-09-08 11:30:00,47.47,47.49,47.33,47.34,76021.0,44.0619,44.0805,43.932,43.9413,76021.0
2022-09-08 12:00:00,47.34,47.35,47.12,47.17,185771.0,43.9413,43.9505,43.737,43.7835,185771.0
2022-09-08 12:30:00,47.18,47.37,47.16,47.34,100297.0,43.7927,43.9691,43.7742,43.9413,100297.0
2022-09-08 13:00:00,47.34,47.43,47.28,47.41,87652.0,43.9413,44.0248,43.8856,44.0062,87652.0
2022-09-08 13:30:00,47.41,47.47,47.27,47.33,95540.0,44.0062,44.0619,43.8763,43.932,95540.0
2022-09-08 14:00:00,47.33,47.36,47.28,47.33,68711.0,43.932,43.9598,43.8856,43.932,68711.0
2022-09-08 14:30:00,47.33,47.35,47.26,47.31,139658.0,43.932,43.9505,43.867,43.9134,139658.0
2022-09-08 15:00:00,47.31,47.37,47.28,47.33,79347.0,43.9134,43.9691,43.8856,43.932,79347.0
2022-09-08 15:30:00,47.33,47.46,47.3,47.44,275514.0,43.932,44.0526,43.9041,44.0341,275514.0
2022-09-09 09:30:00,48.25,48.6,48.23,48.54,547985.0,44.7859,45.1108,44.7674,45.0551,547985.0
2022-09-09 10:00:00,48.53,48.6,48.34,48.4,236879.0,45.0458,45.1108,44.8695,44.9252,236879.0
2022-09-09 10:30:00,48.41,48.51,48.36,48.41,410395.0,44.9344,45.0273,44.888,44.9344,410395.0
2022-09-09 11:00:00,48.41,48.43,48.34,48.41,116455.0,44.9344,44.953,44.8695,44.9344,116455.0
2022-09-09 11:30:00,48.41,48.47,48.37,48.45,117783.0,44.9344,44.9901,44.8973,44.9716,117783.0
2022-09-09 12:00:00,48.44,48.45,48.34,48.36,155011.0,44.9623,44.9716,44.8695,44.888,155011.0
2022-09-09 12:30:00,48.36,48.4,48.32,48.39,85716.0,44.888,44.9252,44.8509,44.9159,85716.0
2022-09-09 13:00:00,48.38,48.42,48.35,48.4,75141.0,44.9066,44.9437,44.8787,44.9252,75141.0
2022-09-09 13:30:00,48.41,48.41,48.36,48.37,61116.0,44.9344,44.9344,44.888,44.8973,61116.0
2022-09-09 14:00:00,48.38,48.39,48.31,48.39,64277.0,44.9066,44.9159,44.8416,44.9159,64277.0
2022-09-09 14:30:00,48.39,48.39,48.32,48.34,87217.0,44.9159,44.9159,44.8509,44.8695,87217.0
2022-09-09 15:00:00,48.34,48.36,48.3,48.31,132888.0,44.8695,44.888,44.8323,44.8416,132888.0
2022-09-09 15:30:00,48.31,48.37,48.29,48.36,287980.0,44.8416,44.8973,44.823,44.888,287980.0
2022-09-12 09:30:00,48.61,48.75,48.43,48.73,853932.0,45.1201,45.25,44.953,45.2315,853932.0
2022-09-12 10:00:00,48.73,48.88,48.7,48.87,489433.0,45.2315,45.3707,45.2036,45.3614,489433.0
2022-09-12 10:30:00,48.87,48.97,48.81,48.81,205598.0,45.3614,45.4542,45.3057,45.3057,205598.0
2022-09-12 11:00:00,48.81,48.91,48.73,48.91,118196.0,45.3057,45.3985,45.2315,45.3985,118196.0
2022-09-12 11:30:00,48.92,48.97,48.84,48.85,258821.0,45.4078,45.4542,45.3336,45.3428,258821.0
2022-09-12 12:00:00,48.86,48.91,48.82,48.9,300046.0,45.3521,45.3985,45.315,45.3893,300046.0
2022-09-12 12:30:00,48.9,49.01,48.89,49.0,111514.0,45.3893,45.4914,45.38,45.4821,111514.0
2022-09-12 13:00:00,49.01,49.06,48.94,49.03,135310.0,45.4914,45.5378,45.4264,45.5099,135310.0
2022-09-12 13:30:00,49.04,49.08,49.03,49.07,140941.0,45.5192,45.5563,45.5099,45.547,140941.0
2022-09-12 14:00:00,49.06,49.08,48.95,48.95,223031.0,45.5378,45.5563,45.4357,45.4357,223031.0
2022-09-12 14:30:00,48.95,49.01,48.92,49.0,209984.0,45.4357,45.4914,45.4078,45.4821,209984.0
2022-09-12 15:00:00,48.99,49.04,48.98,49.02,144105.0,45.4728,45.5192,45.4635,45.5006,144105.0
2022-09-12 15:30:00,49.01,49.06,49.0,49.04,252324.0,45.4914,45.5378,45.4821,45.5192,252324.0
2022-09-13 09:30:00,47.86,48.16,47.77,48.03,794912.0,44.4239,44.7024,44.3404,44.5817,794912.0
2022-09-13 10:00:00,48.02,48.13,47.91,48.05,340041.0,44.5724,44.6745,44.4703,44.6003,340041.0
2022-09-13 10:30:00,48.05,48.08,47.9,47.94,187078.0,44.6003,44.6281,44.461,44.4982,187078.0
2022-09-13 11:00:00,47.94,47.99,47.82,47.84,168470.0,44.4982,44.5446,44.3868,44.4054,168470.0
2022-09-13 11:30:00,47.84,47.95,47.84,47.95,95232.0,44.4054,44.5075,44.4054,44.5075,95232.0
2022-09-13 12:00:00,47.95,48.05,47.95,48.0,122719.0,44.5075,44.6003,44.5075,44.5539,122719.0
2022-09-13 12:30:00,48.0,48.02,47.93,47.95,239652.0,44.5539,44.5724,44.4889,44.5075,239652.0
2022-09-13 13:00:00,47.94,47.98,47.89,47.95,339284.0,44.4982,44.5353,44.4518,44.5075,339284.0
2022-09-13 13:30:00,47.95,47.95,47.83,47.84,570353.0,44.5075,44.5075,44.3961,44.4054,570353.0
2022-09-13 14:00:00,47.85,47.87,47.68,47.69,790420.0,44.4146,44.4332,44.2568,44.2661,790420.0
2022-09-13 14:30:00,47.69,47.69,47.37,47.46,868879.0,44.2661,44.2661,43.9691,44.0526,868879.0
2022-09-13 15:00:00,47.46,47.57,47.41,47.47,596222.0,44.0526,44.1547,44.0062,44.0619,596222.0
2022-09-13 15:30:00,47.47,47.49,47.35,47.42,969288.0,44.0619,44.0805,43.9505,44.0155,969288.0
2022-09-14 09:30:00,47.44,47.59,47.31,47.41,476483.0,44.0341,44.1733,43.9134,44.0062,476483.0
2022-09-14 10:00:00,47.4,47.47,47.2,47.21,215325.0,43.9969,44.0619,43.8113,43.8206,215325.0
2022-09-14 10:30:00,47.2,47.44,47.18,47.37,207968.0,43.8113,44.0341,43.7927,43.9691,207968.0
2022-09-14 11:00:00,47.37,47.43,47.34,47.35,148627.0,43.9691,44.0248,43.9413,43.9505,148627.0
2022-09-14 11:30:00,47.35,47.52,47.32,47.51,75985.0,43.9505,44.1083,43.9227,44.099,75985.0
2022-09-14 12:00:00,47.51,47.52,47.42,47.47,115342.0,44.099,44.1083,44.0155,44.0619,115342.0
2022-09-14 12:30:00,47.48,47.53,47.44,47.51,182397.0,44.0712,44.1176,44.0341,44.099,182397.0
2022-09-14 13:00:00,47.51,47.56,47.49,47.53,854031.0,44.099,44.1455,44.0805,44.1176,854031.0
2022-09-14 13:30:00,47.53,47.54,47.38,47.41,465926.0,44.1176,44.1269,43.9784,44.0062,465926.0
2022-09-14 14:00:00,47.4,47.45,47.38,47.44,127613.0,43.9969,44.0434,43.9784,44.0341,127613.0
2022-09-14 14:30:00,47.44,47.48,47.42,47.42,138662.0,44.0341,44.0712,44.0155,44.0155,138662.0
2022-09-14 15:00:00,47.42,47.46,47.32,47.36,190220.0,44.0155,44.0526,43.9227,43.9598,190220.0
2022-09-14 15:30:00,47.36,47.54,47.31,47.54,280685.0,43.9598,44.1269,43.9134,44.1269,280685.0
2022-09-15 09:30:00,47.24,47.58,47.17,47.54,399801.0,43.8484,44.164,43.7835,44.1269,399801.0
2022-09-15 10:00:00,47.53,47.63,47.35,47.35,313454.0,44.1176,44.2104,43.9505,43.9505,313454.0
2022-09-15 10:30:00,47.35,47.39,47.2,47.23,304093.0,43.9505,43.9877,43.8113,43.8392,304093.0
2022-09-15 11:00:00,47.22,47.33,47.16,47.32,92933.0,43.8299,43.932,43.7742,43.9227,92933.0
2022-09-15 11:30:00,47.32,47.39,47.27,47.31,88053.0,43.9227,43.9877,43.8763,43.9134,88053.0
2022-09-15 12:00:00,47.3,47.33,47.24,47.24,106302.0,43.9041,43.932,43.8484,43.8484,106302.0
2022-09-15 12:30:00,47.23,47.31,47.23,47.28,88181.0,43.8392,43.9134,43.8392,43.8856,88181.0
2022-09-15 13:00:00,47.29,47.42,47.29,47.41,55064.0,43.8948,44.0155,43.8948,44.0062,55064.0
2022-09-15 13:30:00,47.4,47.41,47.27,47.3,52248.0,43.9969,44.0062,43.8763,43.9041,52248.0
2022-09-15 14:00:00,47.3,47.31,47.22,47.25,111678.0,43.9041,43.9134,43.8299,43.8577,111678.0
2022-09-15 14:30:00,47.24,47.27,47.16,47.16,180143.0,43.8484,43.8763,43.7742,43.7742,180143.0
2022-09-15 15:00:00,47.16,47.19,47.01,47.03,252928.0,43.7742,43.802,43.6349,43.6535,252928.0
2022-09-15 15:30:00,47.03,47.16,47.01,47.12,583740.0,43.6535,43.7742,43.6349,43.737,583740.0
2022-09-16 09:30:00,46.44,46.49,46.16,46.17,240917.0,43.1059,43.1523,42.846,42.8553,240917.0
2022-09-16 10:00:00,46.18,46.46,46.18,46.4,111737.0,42.8645,43.1244,42.8645,43.0687,111737.0
2022-09-16 10:30:00,46.4,46.45,46.27,46.27,698275.0,43.0687,43.1152,42.9481,42.9481,698275.0
2022-09-16 11:00:00,46.28,46.31,46.19,46.22,123168.0,42.9574,42.9852,42.8738,42.9017,123168.0
2022-09-16 11:30:00,46.21,46.24,46.14,46.23,263508.0,42.8924,42.9202,42.8274,42.9109,263508.0
2022-09-16 12:00:00,46.21,46.26,46.09,46.12,207665.0,42.8924,42.9388,42.781,42.8088,207665.0
2022-09-16 12:30:00,46.11,46.18,46.09,46.14,313376.0,42.7996,42.8645,42.781,42.8274,313376.0
2022-09-16 13:00:00,46.14,46.14,45.99,46.02,206659.0,42.8274,42.8274,42.6882,42.716,206659.0
2022-09-16 13:30:00,46.03,46.1,45.99,46.04,125750.0,42.7253,42.7903,42.6882,42.7346,125750.0
2022-09-16 14:00:00,46.04,46.13,46.02,46.11,145015.0,42.7346,42.8181,42.716,42.7996,145015.0
2022-09-16 14:30:00,46.1,46.12,46.02,46.09,172167.0,42.7903,42.8088,42.716,42.781,172167.0
2022-09-16 15:00:00,46.09,46.17,46.08,46.09,231953.0,42.781,42.8553,42.7717,42.781,231953.0
2022-09-16 15:30:00,46.09,46.21,46.05,46.2,492729.0,42.781,42.8924,42.7439,42.8831,492729.0
2022-09-19 09:30:00,45.83,46.18,45.82,46.0,163301.0,42.5397,42.8645,42.5304,42.6975,163301.0
2022-09-19 10:00:00,46.0,46.01,45.89,45.97,120637.0,42.6975,42.7067,42.5954,42.6696,120637.0
2022-09-19 10:30:00,45.95,46.12,45.91,46.08,84575.0,42.651,42.8088,42.6139,42.7717,84575.0
2022-09-19 11:00:00,46.09,46.18,46.03,46.03,49756.0,42.781,42.8645,42.7253,42.7253,49756.0
2022-09-19 11:30:00,46.02,46.08,45.96,46.03,49613.0,42.716,42.7717,42.6603,42.7253,49613.0
2022-09-19 12:00:00,46.04,46.08,46.01,46.04,66392.0,42.7346,42.7717,42.7067,42.7346,66392.0
2022-09-19 12:30:00,46.03,46.16,46.03,46.15,96387.0,42.7253,42.846,42.7253,42.8367,96387.0
2022-09-19 13:00:00,46.15,46.18,46.09,46.16,67735.0,42.8367,42.8645,42.781,42.846,67735.0
2022-09-19 13:30:00,46.17,46.19,46.12,46.14,81300.0,42.8553,42.8738,42.8088,42.8274,81300.0
2022-09-19 14:00:00,46.14,46.18,46.1,46.16,285781.0,42.8274,42.8645,42.7903,42.846,285781.0
2022-09-19 14:30:00,46.17,46.22,46.17,46.21,176936.0,42.8553,42.9017,42.8553,42.8924,176936.0
2022-09-19 15:00:00,46.21,46.3,46.21,46.27,451092.0,42.8924,42.9759,42.8924,42.9481,451092.0
2022-09-19 15:30:00,46.27,46.3,46.24,46.29,760908.0,42.9481,42.9759,42.9202,42.9666,760908.0
2022-09-20 09:30:00,46.13,46.36,46.13,46.23,467598.0,42.8181,43.0316,42.8181,42.9109,467598.0
2022-09-20 10:00:00,46.22,46.38,46.18,46.36,160672.0,42.9017,43.0502,42.8645,43.0316,160672.0
2022-09-20 10:30:00,46.35,46.36,46.27,46.3,151892.0,43.0223,43.0316,42.9481,42.9759,151892.0
2022-09-20 11:00:00,46.3,46.37,46.26,46.31,234306.0,42.9759,43.0409,42.9388,42.9852,234306.0
2022-09-20 11:30:00,46.3,46.33,46.24,46.3,248406.0,42.9759,43.0038,42.9202,42.9759,248406.0
2022-09-20 12:00:00,46.3,46.32,46.25,46.25,94683.0,42.9759,42.9945,42.9295,42.9295,94683.0
2022-09-20 12:30:00,46.25,46.26,46.17,46.2,106350.0,42.9295,42.9388,42.8553,42.8831,106350.0
2022-09-20 13:00:00,46.2,46.22,46.06,46.07,159937.0,42.8831,42.9017,42.7532,42.7624,159937.0
2022-09-20 13:30:00,46.07,46.07,45.94,45.96,97097.0,42.7624,42.7624,42.6418,42.6603,97097.0
2022-09-20 14:00:00,45.95,45.98,45.9,45.97,121273.0,42.651,42.6789,42.6046,42.6696,121273.0
2022-09-20 14:30:00,45.97,46.01,45.88,46.01,107840.0,42.6696,42.7067,42.5861,42.7067,107840.0
2022-09-20 15:00:00,46.0,46.12,45.98,46.09,113787.0,42.6975,42.8088,42.6789,42.781,113787.0
2022-09-20 15:30:00,46.07,46.14,46.0,46.03,413819.0,42.7624,42.8274,42.6975,42.7253,413819.0
2022-09-21 09:30:00,45.43,45.47,45.05,45.09,634724.0,42.1684,42.2055,41.8157,41.8528,634724.0
2022-09-21 10:00:00,45.08,45.17,45.02,45.16,201724.0,41.8435,41.927,41.7878,41.9178,201724.0
2022-09-21 10:30:00,45.18,45.18,45.01,45.05,106181.0,41.9363,41.9363,41.7785,41.8157,106181.0
2022-09-21 11:00:00,45.06,45.12,45.02,45.11,98278.0,41.8249,41.8806,41.7878,41.8714,98278.0
2022-09-21 11:30:00,45.11,45.16,45.06,45.08,94874.0,41.8714,41.9178,41.8249,41.8435,94874.0
2022-09-21 12:00:00,45.09,45.09,45.0,45.05,82998.0,41.8528,41.8528,41.7693,41.8157,82998.0
2022-09-21 12:30:00,45.05,45.08,44.93,44.94,95622.0,41.8157,41.8435,41.7043,41.7136,95622.0
2022-09-21 13:00:00,44.93,44.95,44.88,44.93,55762.0,41.7043,41.7228,41.6579,41.7043,55762.0
2022-09-21 13:30:00,44.94,45.05,44.9,45.05,103944.0,41.7136,41.8157,41.6764,41.8157,103944.0
2022-09-21 14:00:00,44.99,45.02,44.65,44.79,368166.0,41.76,41.7878,41.4444,41.5743,368166.0
2022-09-21 14:30:00,44.79,45.37,44.71,45.26,1006377.0,41.5743,42.1127,41.5001,42.0106,1006377.0
2022-09-21 15:00:00,45.26,45.28,44.86,44.87,879150.0,42.0106,42.0291,41.6393,41.6486,879150.0
2022-09-21 15:30:00,44.86,44.89,44.65,44.66,791206.0,41.6393,41.6671,41.4444,41.4537,791206.0
2022-09-22 09:30:00,44.78,44.96,44.6,44.66,298528.0,41.565,41.7321,41.398,41.4537,298528.0
2022-09-22 10:00:00,44.65,44.68,44.55,44.67,139109.0,41.4444,41.4722,41.3516,41.4629,139109.0
2022-09-22 10:30:00,44.67,44.74,44.53,44.57,317472.0,41.4629,41.5279,41.333,41.3701,317472.0
2022-09-22 11:00:00,44.57,44.61,44.44,44.48,167109.0,41.3701,41.4073,41.2495,41.2866,167109.0
2022-09-22 11:30:00,44.48,44.54,44.43,44.49,79091.0,41.2866,41.3423,41.2402,41.2959,79091.0
2022-09-22 12:00:00,44.5,44.54,44.45,44.47,122325.0,41.3051,41.3423,41.2587,41.2773,122325.0
2022-09-22 12:30:00,44.46,44.53,44.43,44.48,100764.0,41.268,41.333,41.2402,41.2866,100764.0
2022-09-22 13:00:00,44.48,44.5,44.44,44.49,53743.0,41.2866,41.3051,41.2495,41.2959,53743.0
2022-09-22 13:30:00,44.5,44.55,44.46,44.52,208850.0,41.3051,41.3516,41.268,41.3237,208850.0
2022-09-22 14:00:00,44.51,44.53,44.38,44.4,214978.0,41.3144,41.333,41.1938,41.2123,214978.0
2022-09-22 14:30:00,44.4,44.5,44.39,44.48,291718.0,41.2123,41.3051,41.203,41.2866,291718.0
2022-09-22 15:00:00,44.49,44.62,44.49,44.55,130046.0,41.2959,41.4165,41.2959,41.3516,130046.0
2022-09-22 15:30:00,44.55,44.62,44.41,44.41,295534.0,41.3516,41.4165,41.2216,41.2216,295534.0
2022-09-23 09:30:00,43.63,43.73,43.44,43.45,318511.0,40.4976,40.5904,40.3213,40.3305,318511.0
2022-09-23 10:00:00,43.44,43.62,43.36,43.61,288668.0,40.3213,40.4883,40.247,40.479,288668.0
2022-09-23 10:30:00,43.61,43.61,43.49,43.53,315079.0,40.479,40.479,40.3677,40.4048,315079.0
2022-09-23 11:00:00,43.52,43.69,43.49,43.59,253711.0,40.3955,40.5533,40.3677,40.4605,253711.0
2022-09-23 11:30:00,43.6,43.67,43.56,43.63,516563.0,40.4698,40.5347,40.4326,40.4976,516563.0
2022-09-23 12:00:00,43.64,43.65,43.46,43.47,640405.0,40.5069,40.5162,40.3398,40.3491,640405.0
2022-09-23 12:30:00,43.47,43.58,43.42,43.55,597952.0,40.3491,40.4512,40.3027,40.4234,597952.0
2022-09-23 13:00:00,43.55,43.59,43.47,43.47,96886.0,40.4234,40.4605,40.3491,40.3491,96886.0
2022-09-23 13:30:00,43.47,43.5,43.43,43.47,158407.0,40.3491,40.3769,40.312,40.3491,158407.0
2022-09-23 14:00:00,43.47,43.49,43.38,43.43,116121.0,40.3491,40.3677,40.2656,40.312,116121.0
2022-09-23 14:30:00,43.42,43.43,43.34,43.36,148066.0,40.3027,40.312,40.2284,40.247,148066.0
2022-09-23 15:00:00,43.37,43.49,43.35,43.47,174572.0,40.2563,40.3677,40.2377,40.3491,174572.0
2022-09-23 15:30:00,43.48,43.65,43.47,43.6,567202.0,40.3584,40.5162,40.3491,40.4698,567202.0
2022-09-26 09:30:00,44.09,44.23,43.95,44.19,507306.0,40.9246,41.0545,40.7946,41.0174,507306.0
2022-09-26 10:00:00,44.18,44.28,44.12,44.25,1518020.0,41.0081,41.1009,40.9524,41.0731,1518020.0
2022-09-26 10:30:00,44.23,44.29,44.14,44.23,184649.0,41.0545,41.1102,40.971,41.0545,184649.0
2022-09-26 11:00:00,44.23,44.26,44.03,44.05,166800.0,41.0545,41.0824,40.8689,40.8875,166800.0
2022-09-26 11:30:00,44.05,44.08,43.97,44.02,150400.0,40.8875,40.9153,40.8132,40.8596,150400.0
2022-09-26 12:00:00,44.01,44.02,43.88,43.9,69256.0,40.8503,40.8596,40.7297,40.7482,69256.0
2022-09-26 12:30:00,43.9,43.97,43.82,43.94,66287.0,40.7482,40.8132,40.674,40.7854,66287.0
2022-09-26 13:00:00,43.94,43.95,43.79,43.81,54249.0,40.7854,40.7946,40.6461,40.6647,54249.0
2022-09-26 13:30:00,43.81,43.88,43.78,43.79,167808.0,40.6647,40.7297,40.6368,40.6461,167808.0
2022-09-26 14:00:00,43.79,43.89,43.79,43.85,382387.0,40.6461,40.7389,40.6461,40.7018,382387.0
2022-09-26 14:30:00,43.84,43.95,43.82,43.93,191311.0,40.6925,40.7946,40.674,40.7761,191311.0
2022-09-26 15:00:00,43.93,43.99,43.88,43.91,423380.0,40.7761,40.8318,40.7297,40.7575,423380.0
2022-09-26 15:30:00,43.91,43.98,43.79,43.8,444474.0,40.7575,40.8225,40.6461,40.6554,444474.0
2022-09-27 09:30:00,44.09,44.53,44.08,44.23,401607.0,40.9246,41.333,40.9153,41.0545,401607.0
2022-09-27 10:00:00,44.23,44.23,44.0,44.03,519348.0,41.0545,41.0545,40.841,40.8689,519348.0
2022-09-27 10:30:00,44.03,44.2,44.02,44.16,268026.0,40.8689,41.0267,40.8596,40.9896,268026.0
2022-09-27 11:00:00,44.16,44.17,43.93,43.96,215468.0,40.9896,40.9988,40.7761,40.8039,215468.0
2022-09-27 11:30:00,43.95,44.0,43.76,43.77,125762.0,40.7946,40.841,40.6183,40.6276,125762.0
2022-09-27 12:00:00,43.76,43.78,43.56,43.66,262832.0,40.6183,40.6368,40.4326,40.5255,262832.0
2022-09-27 12:30:00,43.65,43.67,43.47,43.59,165952.0,40.5162,40.5347,40.3491,40.4605,165952.0
2022-09-27 13:00:00,43.58,43.6,43.45,43.48,184257.0,40.4512,40.4698,40.3305,40.3584,184257.0
2022-09-27 13:30:00,43.47,43.58,43.44,43.57,434035.0,40.3491,40.4512,40.3213,40.4419,434035.0
2022-09-27 14:00:00,43.58,43.62,43.51,43.55,383750.0,40.4512,40.4883,40.3862,40.4234,383750.0
2022-09-27 14:30:00,43.54,43.68,43.51,43.67,534874.0,40.4141,40.544,40.3862,40.5347,534874.0
2022-09-27 15:00:00,43.67,43.68,43.59,43.61,535045.0,40.5347,40.544,40.4605,40.479,535045.0
2022-09-27 15:30:00,43.61,43.66,43.55,43.62,915274.0,40.479,40.5255,40.4234,40.4883,915274.0
2022-09-28 09:30:00,43.12,43.45,42.99,43.32,590321.0,40.0242,40.3305,39.9036,40.2099,590321.0
2022-09-28 10:00:00,43.31,43.55,43.28,43.55,391374.0,40.2006,40.4234,40.1727,40.4234,391374.0
2022-09-28 10:30:00,43.54,43.64,43.5,43.52,597698.0,40.4141,40.5069,40.3769,40.3955,597698.0
2022-09-28 11:00:00,43.52,43.57,43.46,43.52,250525.0,40.3955,40.4419,40.3398,40.3955,250525.0
2022-09-28 11:30:00,43.52,43.71,43.5,43.69,198010.0,40.3955,40.5719,40.3769,40.5533,198010.0
2022-09-28 12:00:00,43.7,43.82,43.68,43.72,115056.0,40.5626,40.674,40.544,40.5811,115056.0
2022-09-28 12:30:00,43.72,43.75,43.68,43.73,96958.0,40.5811,40.609,40.544,40.5904,96958.0
2022-09-28 13:00:00,43.73,43.83,43.72,43.78,172368.0,40.5904,40.6833,40.5811,40.6368,172368.0
2022-09-28 13:30:00,43.77,43.8,43.72,43.76,538599.0,40.6276,40.6554,40.5811,40.6183,538599.0
2022-09-28 14:00:00,43.76,43.84,43.74,43.84,190504.0,40.6183,40.6925,40.5997,40.6925,190504.0
2022-09-28 14:30:00,43.84,43.96,43.84,43.96,252966.0,40.6925,40.8039,40.6925,40.8039,252966.0
2022-09-28 15:00:00,43.95,44.09,43.94,44.02,260047.0,40.7946,40.9246,40.7854,40.8596,260047.0
2022-09-28 15:30:00,44.03,44.07,43.96,43.96,1171690.0,40.8689,40.906,40.8039,40.8039,1171690.0
2022-09-29 09:30:00,42.93,42.96,42.65,42.69,547447.0,39.8479,39.8757,39.588,39.6251,547447.0
2022-09-29 10:00:00,42.66,42.69,42.41,42.52,488650.0,39.5973,39.6251,39.3652,39.4673,488650.0
2022-09-29 10:30:00,42.51,42.64,42.35,42.63,389630.0,39.458,39.5787,39.3095,39.5694,389630.0
2022-09-29 11:00:00,42.62,42.72,42.54,42.57,260002.0,39.5601,39.6529,39.4859,39.5137,260002.0
2022-09-29 11:30:00,42.57,42.84,42.54,42.83,447639.0,39.5137,39.7643,39.4859,39.755,447639.0
2022-09-29 12:00:00,42.82,42.84,42.7,42.73,179329.0,39.7458,39.7643,39.6344,39.6622,179329.0
2022-09-29 12:30:00,42.73,42.8,42.71,42.72,676128.0,39.6622,39.7272,39.6437,39.6529,676128.0
2022-09-29 13:00:00,42.72,42.8,42.7,42.73,798856.0,39.6529,39.7272,39.6344,39.6622,798856.0
2022-09-29 13:30:00,42.73,42.76,42.59,42.61,530852.0,39.6622,39.6901,39.5323,39.5508,530852.0
2022-09-29 14:00:00,42.61,42.64,42.52,42.63,716777.0,39.5508,39.5787,39.4673,39.5694,716777.0
2022-09-29 14:30:00,42.63,42.71,42.6,42.63,924801.0,39.5694,39.6437,39.5416,39.5694,924801.0
2022-09-29 15:00:00,42.63,42.75,42.62,42.72,847394.0,39.5694,39.6808,39.5601,39.6529,847394.0
2022-09-29 15:30:00,42.73,42.91,42.72,42.88,1913206.0,39.6622,39.8293,39.6529,39.8015,1913206.0
2022-09-30 09:30:00,42.37,42.71,42.37,42.6,277789.0,39.3281,39.6437,39.3281,39.5416,277789.0
2022-09-30 10:00:00,42.59,42.69,42.53,42.69,237137.0,39.5323,39.6251,39.4766,39.6251,237137.0
2022-09-30 10:30:00,42.7,42.96,42.69,42.96,333017.0,39.6344,39.8757,39.6251,39.8757,333017.0
2022-09-30 11:00:00,42.97,43.03,42.9,42.95,176757.0,39.885,39.9407,39.82,39.8664,176757.0
2022-09-30 11:30:00,42.95,42.99,42.82,42.89,137168.0,39.8664,39.9036,39.7458,39.8107,137168.0
2022-09-30 12:00:00,42.89,42.91,42.76,42.8,1536019.0,39.8107,39.8293,39.6901,39.7272,1536019.0
2022-09-30 12:30:00,42.8,42.85,42.78,42.82,118432.0,39.7272,39.7736,39.7086,39.7458,118432.0
2022-09-30 13:00:00,42.82,42.84,42.75,42.81,535248.0,39.7458,39.7643,39.6808,39.7365,535248.0
2022-09-30 13:30:00,42.82,42.84,42.67,42.7,340078.0,39.7458,39.7643,39.6065,39.6344,340078.0
2022-09-30 14:00:00,42.69,42.76,42.66,42.73,186603.0,39.6251,39.6901,39.5973,39.6622,186603.0
2022-09-30 14:30:00,42.73,42.78,42.63,42.64,209581.0,39.6622,39.7086,39.5694,39.5787,209581.0
2022-09-30 15:00:00,42.64,42.78,42.63,42.67,474001.0,39.5787,39.7086,39.5694,39.6065,474001.0
2022-09-30 15:30:00,42.68,42.71,42.53,42.56,1431400.0,39.6158,39.6437,39.4766,39.5044,1431400.0
2022-10-03 09:30:00,42.59,42.6,42.23,42.44,381686.0,39.5323,39.5416,39.1981,39.393,381686.0
2022-10-03 10:00:00,42.47,42.75,42.47,42.71,229265.0,39.4209,39.6808,39.4209,39.6437,229265.0
2022-10-03 10:30:00,42.71,42.79,42.66,42.69,449163.0,39.6437,39.7179,39.5973,39.6251,449163.0
2022-10-03 11:00:00,42.68,42.75,42.64,42.69,261836.0,39.6158,39.6808,39.5787,39.6251,261836.0
2022-10-03 11:30:00,42.71,42.79,42.7,42.72,338154.0,39.6437,39.7179,39.6344,39.6529,338154.0
2022-10-03 12:00:00,42.74,42.82,42.71,42.73,78754.0,39.6715,39.7458,39.6437,39.6622,78754.0
2022-10-03 12:30:00,42.72,42.76,42.66,42.73,98306.0,39.6529,39.6901,39.5973,39.6622,98306.0
2022-10-03 13:00:00,42.73,42.82,42.73,42.8,82603.0,39.6622,39.7458,39.6622,39.7272,82603.0
2022-10-03 13:30:00,42.8,42.85,42.78,42.79,369521.0,39.7272,39.7736,39.7086,39.7179,369521.0
2022-10-03 14:00:00,42.79,42.88,42.79,42.87,89360.0,39.7179,39.8015,39.7179,39.7922,89360.0
2022-10-03 14:30:00,42.87,42.92,42.85,42.89,386657.0,39.7922,39.8386,39.7736,39.8107,386657.0
2022-10-03 15:00:00,42.89,42.93,42.85,42.9,394922.0,39.8107,39.8479,39.7736,39.82,394922.0
2022-10-03 15:30:00,42.9,42.92,42.79,42.79,915709.0,39.82,39.8386,39.7179,39.7179,915709.0
2022-10-04 09:30:00,43.67,44.18,43.67,44.15,499348.0,40.5347,41.0081,40.5347,40.9803,499348.0
2022-10-04 10:00:00,44.15,44.32,44.07,44.29,466200.0,40.9803,41.1381,40.906,41.1102,466200.0
2022-10-04 10:30:00,44.27,44.63,44.22,44.58,1012223.0,41.0917,41.4258,41.0453,41.3794,1012223.0
2022-10-04 11:00:00,44.58,44.82,44.57,44.77,915597.0,41.3794,41.6022,41.3701,41.5558,915597.0
2022-10-04 11:30:00,44.76,44.8,44.65,44.73,1656725.0,41.5465,41.5836,41.4444,41.5186,1656725.0
2022-10-04 12:00:00,44.73,44.76,44.55,44.64,378293.0,41.5186,41.5465,41.3516,41.4351,378293.0
2022-10-04 12:30:00,44.65,44.67,44.38,44.41,97122.0,41.4444,41.4629,41.1938,41.2216,97122.0
2022-10-04 13:00:00,44.42,44.47,44.24,44.38,349766.0,41.2309,41.2773,41.0638,41.1938,349766.0
2022-10-04 13:30:00,44.38,44.57,44.38,44.55,240754.0,41.1938,41.3701,41.1938,41.3516,240754.0
2022-10-04 14:00:00,44.56,44.66,44.48,44.55,195308.0,41.3608,41.4537,41.2866,41.3516,195308.0
2022-10-04 14:30:00,44.54,44.64,44.51,44.6,610176.0,41.3423,41.4351,41.3144,41.398,610176.0
2022-10-04 15:00:00,44.6,44.6,44.43,44.46,490243.0,41.398,41.398,41.2402,41.268,490243.0
2022-10-04 15:30:00,44.45,44.53,44.38,44.52,1359911.0,41.2587,41.333,41.1938,41.3237,1359911.0
2022-10-05 09:30:00,44.68,44.99,44.6,44.78,885000.0,41.4722,41.76,41.398,41.565,885000.0
2022-10-05 10:00:00,44.78,44.78,44.43,44.44,365859.0,41.565,41.565,41.2402,41.2495,365859.0
2022-10-05 10:30:00,44.43,44.49,44.37,44.4,228207.0,41.2402,41.2959,41.1845,41.2123,228207.0
2022-10-05 11:00:00,44.39,44.47,44.36,44.46,155920.0,41.203,41.2773,41.1752,41.268,155920.0
2022-10-05 11:30:00,44.47,44.56,44.45,44.52,92659.0,41.2773,41.3608,41.2587,41.3237,92659.0
2022-10-05 12:00:00,44.53,44.73,44.49,44.61,108671.0,41.333,41.5186,41.2959,41.4073,108671.0
2022-10-05 12:30:00,44.61,44.69,44.58,44.63,83302.0,41.4073,41.4815,41.3794,41.4258,83302.0
2022-10-05 13:00:00,44.63,44.75,44.61,44.69,80609.0,41.4258,41.5372,41.4073,41.4815,80609.0
2022-10-05 13:30:00,44.69,44.72,44.63,44.63,141450.0,41.4815,41.5094,41.4258,41.4258,141450.0
2022-10-05 14:00:00,44.64,44.72,44.63,44.71,103733.0,41.4351,41.5094,41.4258,41.5001,103733.0
2022-10-05 14:30:00,44.71,44.79,44.67,44.79,103613.0,41.5001,41.5743,41.4629,41.5743,103613.0
2022-10-05 15:00:00,44.8,44.89,44.79,44.8,217028.0,41.5836,41.6671,41.5743,41.5836,217028.0
2022-10-05 15:30:00,44.8,44.85,44.69,44.74,617044.0,41.5836,41.63,41.4815,41.5279,617044.0
2022-10-06 09:30:00,44.41,44.75,44.41,44.52,274415.0,41.2216,41.5372,41.2216,41.3237,274415.0
2022-10-06 10:00:00,44.53,44.53,44.28,44.28,154559.0,41.333,41.333,41.1009,41.1009,154559.0
2022-10-06 10:30:00,44.27,44.48,44.2,44.48,162799.0,41.0917,41.2866,41.0267,41.2866,162799.0
2022-10-06 11:00:00,44.48,44.48,44.3,44.44,210877.0,41.2866,41.2866,41.1195,41.2495,210877.0
2022-10-06 11:30:00,44.45,44.52,44.33,44.33,227595.0,41.2587,41.3237,41.1474,41.1474,227595.0
2022-10-06 12:00:00,44.33,44.38,44.28,44.38,83898.0,41.1474,41.1938,41.1009,41.1938,83898.0
2022-10-06 12:30:00,44.36,44.46,44.35,44.41,89054.0,41.1752,41.268,41.1659,41.2216,89054.0
2022-10-06 13:00:00,44.42,44.46,44.36,44.45,146030.0,41.2309,41.268,41.1752,41.2587,146030.0
2022-10-06 13:30:00,44.45,44.48,44.38,44.44,55900.0,41.2587,41.2866,41.1938,41.2495,55900.0
2022-10-06 14:00:00,44.44,44.45,44.34,44.35,79407.0,41.2495,41.2587,41.1566,41.1659,79407.0
2022-10-06 14:30:00,44.36,44.39,44.26,44.33,109355.0,41.1752,41.203,41.0824,41.1474,109355.0
2022-10-06 15:00:00,44.33,44.38,44.27,44.38,166584.0,41.1474,41.1938,41.0917,41.1938,166584.0
2022-10-06 15:30:00,44.38,44.4,44.28,44.29,410175.0,41.1938,41.2123,41.1009,41.1102,410175.0
2022-10-07 09:30:00,43.52,43.74,43.32,43.34,426524.0,40.3955,40.5997,40.2099,40.2284,426524.0
2022-10-07 10:00:00,43.34,43.46,43.31,43.35,130108.0,40.2284,40.3398,40.2006,40.2377,130108.0
2022-10-07 10:30:00,43.36,43.42,43.3,43.37,244899.0,40.247,40.3027,40.1913,40.2563,244899.0
2022-10-07 11:00:00,43.37,43.42,43.21,43.26,159498.0,40.2563,40.3027,40.1078,40.1542,159498.0
2022-10-07 11:30:00,43.26,43.29,43.19,43.23,167453.0,40.1542,40.182,40.0892,40.1263,167453.0
2022-10-07 12:00:00,43.23,43.25,43.08,43.09,106538.0,40.1263,40.1449,39.9871,39.9964,106538.0
2022-10-07 12:30:00,43.09,43.16,43.08,43.14,161363.0,39.9964,40.0614,39.9871,40.0428,161363.0
2022-10-07 13:00:00,43.14,43.2,43.11,43.18,64092.0,40.0428,40.0985,40.0149,40.0799,64092.0
2022-10-07 13:30:00,43.17,43.25,43.14,43.2,83054.0,40.0706,40.1449,40.0428,40.0985,83054.0
2022-10-07 14:00:00,43.19,43.22,43.12,43.12,119740.0,40.0892,40.117,40.0242,40.0242,119740.0
2022-10-07 14:30:00,43.12,43.15,43.08,43.09,100807.0,40.0242,40.0521,39.9871,39.9964,100807.0
2022-10-07 15:00:00,43.09,43.12,43.01,43.02,186384.0,39.9964,40.0242,39.9221,39.9314,186384.0
2022-10-07 15:30:00,43.02,43.15,43.0,43.11,616207.0,39.9314,40.0521,39.9128,40.0149,616207.0
2022-10-10 09:30:00,42.2,42.22,41.76,41.92,327021.0,39.1703,39.1888,38.7619,38.9104,327021.0
2022-10-10 10:00:00,41.93,42.03,41.85,41.96,169615.0,38.9197,39.0125,38.8454,38.9475,169615.0
2022-10-10 10:30:00,41.95,41.97,41.62,41.65,189220.0,38.9382,38.9568,38.6319,38.6598,189220.0
2022-10-10 11:00:00,41.64,41.64,41.54,41.59,402051.0,38.6505,38.6505,38.5577,38.6041,402051.0
2022-10-10 11:30:00,41.6,41.75,41.57,41.69,117585.0,38.6134,38.7526,38.5855,38.6969,117585.0
2022-10-10 12:00:00,41.69,41.69,41.5,41.52,90035.0,38.6969,38.6969,38.5205,38.5391,90035.0
2022-10-10 12:30:00,41.52,41.57,41.51,41.52,177748.0,38.5391,38.5855,38.5298,38.5391,177748.0
2022-10-10 13:00:00,41.51,41.6,41.46,41.59,175233.0,38.5298,38.6134,38.4834,38.6041,175233.0
2022-10-10 13:30:00,41.59,41.79,41.59,41.72,297084.0,38.6041,38.7897,38.6041,38.7247,297084.0
2022-10-10 14:00:00,41.72,41.73,41.63,41.66,95575.0,38.7247,38.734,38.6412,38.669,95575.0
2022-10-10 14:30:00,41.66,41.75,41.62,41.64,121292.0,38.669,38.7526,38.6319,38.6505,121292.0
2022-10-10 15:00:00,41.65,41.73,41.6,41.66,293477.0,38.6598,38.734,38.6134,38.669,293477.0
2022-10-10 15:30:00,41.65,41.74,41.62,41.63,334613.0,38.6598,38.7433,38.6319,38.6412,334613.0
2022-10-11 09:30:00,41.02,41.12,40.42,40.43,1296103.0,38.075,38.1678,37.5181,37.5274,1296103.0
2022-10-11 10:00:00,40.42,40.64,40.37,40.61,369197.0,37.5181,37.7223,37.4717,37.6944,369197.0
2022-10-11 10:30:00,40.61,40.85,40.56,40.61,351464.0,37.6944,37.9172,37.648,37.6944,351464.0
2022-10-11 11:00:00,40.61,40.86,40.61,40.83,169692.0,37.6944,37.9265,37.6944,37.8986,169692.0
2022-10-11 11:30:00,40.84,41.11,40.84,41.06,178258.0,37.9079,38.1585,37.9079,38.1121,178258.0
2022-10-11 12:00:00,41.05,41.07,40.85,40.98,194232.0,38.1028,38.1214,37.9172,38.0379,194232.0
2022-10-11 12:30:00,40.98,41.13,40.97,41.02,176021.0,38.0379,38.1771,38.0286,38.075,176021.0
2022-10-11 13:00:00,41.02,41.02,40.85,40.88,184564.0,38.075,38.075,37.9172,37.945,184564.0
2022-10-11 13:30:00,40.88,40.92,40.82,40.87,190300.0,37.945,37.9822,37.8894,37.9358,190300.0
2022-10-11 14:00:00,40.87,40.93,40.81,40.89,163079.0,37.9358,37.9915,37.8801,37.9543,163079.0
2022-10-11 14:30:00,40.89,40.9,40.55,40.57,158423.0,37.9543,37.9636,37.6387,37.6573,158423.0
2022-10-11 15:00:00,40.57,40.61,40.51,40.59,255230.0,37.6573,37.6944,37.6016,37.6759,255230.0
2022-10-11 15:30:00,40.61,40.72,40.57,40.65,579883.0,37.6944,37.7965,37.6573,37.7316,579883.0
2022-10-12 09:30:00,40.56,41.02,40.45,40.78,735831.0,37.648,38.075,37.5459,37.8522,735831.0
2022-10-12 10:00:00,40.79,40.89,40.59,40.69,372128.0,37.8615,37.9543,37.6759,37.7687,372128.0
2022-10-12 10:30:00,40.69,40.77,40.56,40.57,216328.0,37.7687,37.8429,37.648,37.6573,216328.0
2022-10-12 11:00:00,40.56,40.7,40.49,40.67,178017.0,37.648,37.778,37.583,37.7501,178017.0
2022-10-12 11:30:00,40.67,40.73,40.62,40.69,265125.0,37.7501,37.8058,37.7037,37.7687,265125.0
2022-10-12 12:00:00,40.7,40.72,40.58,40.59,123610.0,37.778,37.7965,37.6666,37.6759,123610.0
2022-10-12 12:30:00,40.59,40.68,40.54,40.66,112002.0,37.6759,37.7594,37.6295,37.7408,112002.0
2022-10-12 13:00:00,40.66,40.71,40.65,40.7,171827.0,37.7408,37.7873,37.7316,37.778,171827.0
2022-10-12 13:30:00,40.7,40.7,40.64,40.68,97869.0,37.778,37.778,37.7223,37.7594,97869.0
2022-10-12 14:00:00,40.7,40.84,40.63,40.8,374351.0,37.778,37.9079,37.713,37.8708,374351.0
2022-10-12 14:30:00,40.8,40.84,40.67,40.7,981992.0,37.8708,37.9079,37.7501,37.778,981992.0
2022-10-12 15:00:00,40.69,40.71,40.6,40.68,459197.0,37.7687,37.7873,37.6851,37.7594,459197.0
2022-10-12 15:30:00,40.68,40.72,40.61,40.61,849080.0,37.7594,37.7965,37.6944,37.6944,849080.0
2022-10-13 09:30:00,39.39,39.72,39.2,39.56,955948.0,36.562,36.8683,36.3857,36.7198,955948.0
2022-10-13 10:00:00,39.56,39.76,39.49,39.52,471839.0,36.7198,36.9055,36.6548,36.6827,471839.0
2022-10-13 10:30:00,39.51,39.84,39.48,39.75,328576.0,36.6734,36.9797,36.6456,36.8962,328576.0
2022-10-13 11:00:00,39.75,40.42,39.67,40.23,393401.0,36.8962,37.5181,36.8219,37.3417,393401.0
2022-10-13 11:30:00,40.24,40.58,40.15,40.37,426889.0,37.351,37.6666,37.2675,37.4717,426889.0
2022-10-13 12:00:00,40.37,40.45,40.15,40.16,222767.0,37.4717,37.5459,37.2675,37.2767,222767.0
2022-10-13 12:30:00,40.16,40.37,40.12,40.33,307792.0,37.2767,37.4717,37.2396,37.4345,307792.0
2022-10-13 13:00:00,40.33,40.6,40.33,40.57,254782.0,37.4345,37.6851,37.4345,37.6573,254782.0
2022-10-13 13:30:00,40.58,40.68,40.53,40.53,84893.0,37.6666,37.7594,37.6202,37.6202,84893.0
2022-10-13 14:00:00,40.52,40.57,40.42,40.42,52661.0,37.6109,37.6573,37.5181,37.5181,52661.0
2022-10-13 14:30:00,40.43,40.58,40.43,40.57,141146.0,37.5274,37.6666,37.5274,37.6573,141146.0
2022-10-13 15:00:00,40.56,40.6,40.5,40.51,116230.0,37.648,37.6851,37.5923,37.6016,116230.0
2022-10-13 15:30:00,40.5,40.57,40.42,40.42,1031555.0,37.5923,37.6573,37.5181,37.5181,1031555.0
2022-10-14 09:30:00,41.17,41.17,40.62,40.66,292449.0,38.2142,38.2142,37.7037,37.7408,292449.0
2022-10-14 10:00:00,40.64,40.64,40.25,40.36,460060.0,37.7223,37.7223,37.3603,37.4624,460060.0
2022-10-14 10:30:00,40.37,40.44,40.27,40.43,403160.0,37.4717,37.5366,37.3788,37.5274,403160.0
2022-10-14 11:00:00,40.43,40.49,40.25,40.38,169952.0,37.5274,37.583,37.3603,37.4809,169952.0
2022-10-14 11:30:00,40.38,40.38,40.19,40.2,161519.0,37.4809,37.4809,37.3046,37.3139,161519.0
2022-10-14 12:00:00,40.19,40.29,40.13,40.23,125179.0,37.3046,37.3974,37.2489,37.3417,125179.0
2022-10-14 12:30:00,40.23,40.3,40.16,40.19,113278.0,37.3417,37.4067,37.2767,37.3046,113278.0
2022-10-14 13:00:00,40.19,40.25,40.16,40.22,100783.0,37.3046,37.3603,37.2767,37.3324,100783.0
2022-10-14 13:30:00,40.22,40.27,40.19,40.23,160866.0,37.3324,37.3788,37.3046,37.3417,160866.0
2022-10-14 14:00:00,40.23,40.23,40.1,40.13,194488.0,37.3417,37.3417,37.221,37.2489,194488.0
2022-10-14 14:30:00,40.12,40.15,40.1,40.13,200901.0,37.2396,37.2675,37.221,37.2489,200901.0
2022-10-14 15:00:00,40.13,40.16,40.04,40.07,702371.0,37.2489,37.2767,37.1654,37.1932,702371.0
2022-10-14 15:30:00,40.06,40.12,39.94,39.97,861681.0,37.1839,37.2396,37.0725,37.1004,861681.0
2022-10-17 09:30:00,40.87,41.23,40.87,41.09,813459.0,37.9358,38.2699,37.9358,38.14,813459.0
2022-10-17 10:00:00,41.1,41.31,41.05,41.22,382987.0,38.1493,38.3442,38.1028,38.2606,382987.0
2022-10-17 10:30:00,41.22,41.35,41.18,41.23,358110.0,38.2606,38.3813,38.2235,38.2699,358110.0
2022-10-17 11:00:00,41.24,41.28,41.16,41.27,203439.0,38.2792,38.3163,38.2049,38.307,203439.0
2022-10-17 11:30:00,41.27,41.42,41.24,41.37,220116.0,38.307,38.4463,38.2792,38.3999,220116.0
2022-10-17 12:00:00,41.39,41.41,41.32,41.34,139981.0,38.4184,38.437,38.3535,38.372,139981.0
2022-10-17 12:30:00,41.34,41.38,41.28,41.3,253946.0,38.372,38.4091,38.3163,38.3349,253946.0
2022-10-17 13:00:00,41.3,41.33,41.23,41.29,71285.0,38.3349,38.3627,38.2699,38.3256,71285.0
2022-10-17 13:30:00,41.3,41.31,41.26,41.29,77437.0,38.3349,38.3442,38.2978,38.3256,77437.0
2022-10-17 14:00:00,41.28,41.31,41.17,41.19,147718.0,38.3163,38.3442,38.2142,38.2328,147718.0
2022-10-17 14:30:00,41.2,41.24,41.17,41.2,204705.0,38.2421,38.2792,38.2142,38.2421,204705.0
2022-10-17 15:00:00,41.2,41.21,41.13,41.21,253868.0,38.2421,38.2514,38.1771,38.2514,253868.0
2022-10-17 15:30:00,41.21,41.22,41.09,41.13,948013.0,38.2514,38.2606,38.14,38.1771,948013.0
2022-10-18 09:30:00,41.67,41.76,41.27,41.29,488051.0,38.6783,38.7619,38.307,38.3256,488051.0
2022-10-18 10:00:00,41.3,41.36,40.95,40.95,429503.0,38.3349,38.3906,38.01,38.01,429503.0
2022-10-18 10:30:00,40.95,40.98,40.75,40.94,430946.0,38.01,38.0379,37.8244,38.0007,430946.0
2022-10-18 11:00:00,40.93,40.99,40.76,40.8,204444.0,37.9915,38.0471,37.8337,37.8708,204444.0
2022-10-18 11:30:00,40.8,40.92,40.74,40.88,156162.0,37.8708,37.9822,37.8151,37.945,156162.0
2022-10-18 12:00:00,40.87,41.04,40.79,40.95,127722.0,37.9358,38.0936,37.8615,38.01,127722.0
2022-10-18 12:30:00,40.95,41.05,40.92,40.96,135926.0,38.01,38.1028,37.9822,38.0193,135926.0
2022-10-18 13:00:00,40.96,41.02,40.85,41.02,173094.0,38.0193,38.075,37.9172,38.075,173094.0
2022-10-18 13:30:00,41.01,41.1,40.99,41.08,187243.0,38.0657,38.1493,38.0471,38.1307,187243.0
2022-10-18 14:00:00,41.07,41.08,40.97,41.03,151812.0,38.1214,38.1307,38.0286,38.0843,151812.0
2022-10-18 14:30:00,41.02,41.03,40.83,40.92,221554.0,38.075,38.0843,37.8986,37.9822,221554.0
2022-10-18 15:00:00,40.93,40.93,40.83,40.89,219661.0,37.9915,37.9915,37.8986,37.9543,219661.0
2022-10-18 15:30:00,40.89,41.01,40.89,40.99,847647.0,37.9543,38.0657,37.9543,38.0471,847647.0
2022-10-19 09:30:00,39.94,40.07,39.73,39.74,650945.0,37.0725,37.1932,36.8776,36.8869,650945.0
2022-10-19 10:00:00,39.73,40.08,39.7,40.05,533419.0,36.8776,37.2025,36.8498,37.1746,533419.0
2022-10-19 10:30:00,40.05,40.07,39.79,39.8,155883.0,37.1746,37.1932,36.9333,36.9426,155883.0
2022-10-19 11:00:00,39.8,39.83,39.7,39.74,221187.0,36.9426,36.9704,36.8498,36.8869,221187.0
2022-10-19 11:30:00,39.75,39.79,39.69,39.72,233899.0,36.8962,36.9333,36.8405,36.8683,233899.0
2022-10-19 12:00:00,39.72,39.73,39.6,39.62,299419.0,36.8683,36.8776,36.7569,36.7755,299419.0
2022-10-19 12:30:00,39.62,39.67,39.52,39.53,361902.0,36.7755,36.8219,36.6827,36.692,361902.0
2022-10-19 13:00:00,39.53,39.54,39.4,39.41,444535.0,36.692,36.7012,36.5713,36.5806,444535.0
2022-10-19 13:30:00,39.41,39.42,39.35,39.41,284576.0,36.5806,36.5899,36.5249,36.5806,284576.0
2022-10-19 14:00:00,39.4,39.46,39.38,39.41,472852.0,36.5713,36.627,36.5527,36.5806,472852.0
2022-10-19 14:30:00,39.41,39.41,39.22,39.23,443758.0,36.5806,36.5806,36.4042,36.4135,443758.0
2022-10-19 15:00:00,39.23,39.36,39.17,39.23,471105.0,36.4135,36.5342,36.3578,36.4135,471105.0
2022-10-19 15:30:00,39.23,39.33,39.2,39.3,1403050.0,36.4135,36.5063,36.3857,36.4785,1403050.0
2022-10-20 09:30:00,39.45,39.98,39.45,39.94,1083868.0,36.6177,37.1097,36.6177,37.0725,1083868.0
2022-10-20 10:00:00,39.94,40.33,39.9,40.3,514126.0,37.0725,37.4345,37.0354,37.4067,514126.0
2022-10-20 10:30:00,40.31,40.33,40.19,40.21,475845.0,37.416,37.4345,37.3046,37.3231,475845.0
2022-10-20 11:00:00,40.21,40.21,39.96,39.98,318727.0,37.3231,37.3231,37.0911,37.1097,318727.0
2022-10-20 11:30:00,39.98,40.05,39.93,39.94,122938.0,37.1097,37.1746,37.0632,37.0725,122938.0
2022-10-20 12:00:00,39.94,39.95,39.71,39.73,181164.0,37.0725,37.0818,36.859,36.8776,181164.0
2022-10-20 12:30:00,39.73,39.77,39.63,39.7,164582.0,36.8776,36.9147,36.7848,36.8498,164582.0
2022-10-20 13:00:00,39.7,39.73,39.59,39.66,186408.0,36.8498,36.8776,36.7477,36.8126,186408.0
2022-10-20 13:30:00,39.66,39.67,39.53,39.59,146386.0,36.8126,36.8219,36.692,36.7477,146386.0
2022-10-20 14:00:00,39.59,39.61,39.46,39.47,293954.0,36.7477,36.7662,36.627,36.6363,293954.0
2022-10-20 14:30:00,39.47,39.6,39.46,39.57,244031.0,36.6363,36.7569,36.627,36.7291,244031.0
2022-10-20 15:00:00,39.58,39.66,39.56,39.59,276065.0,36.7384,36.8126,36.7198,36.7477,276065.0
2022-10-20 15:30:00,39.59,39.59,39.49,39.53,1093251.0,36.7477,36.7477,36.6548,36.692,1093251.0
2022-10-21 09:30:00,39.31,39.46,39.07,39.46,1755162.0,36.4878,36.627,36.265,36.627,1755162.0
2022-10-21 10:00:00,39.47,39.61,39.3,39.34,776612.0,36.6363,36.7662,36.4785,36.5156,776612.0
2022-10-21 10:30:00,39.34,39.51,39.26,39.43,492055.0,36.5156,36.6734,36.4414,36.5991,492055.0
2022-10-21 11:00:00,39.44,39.66,39.36,39.63,369556.0,36.6084,36.8126,36.5342,36.7848,369556.0
2022-10-21 11:30:00,39.63,39.71,39.51,39.63,287911.0,36.7848,36.859,36.6734,36.7848,287911.0
2022-10-21 12:00:00,39.64,39.71,39.58,39.59,348173.0,36.7941,36.859,36.7384,36.7477,348173.0
2022-10-21 12:30:00,39.61,39.76,39.6,39.72,489145.0,36.7662,36.9055,36.7569,36.8683,489145.0
2022-10-21 13:00:00,39.72,39.77,39.67,39.68,131096.0,36.8683,36.9147,36.8219,36.8312,131096.0
2022-10-21 13:30:00,39.69,39.76,39.65,39.75,269531.0,36.8405,36.9055,36.8034,36.8962,269531.0
2022-10-21 14:00:00,39.76,39.78,39.69,39.72,1008115.0,36.9055,36.924,36.8405,36.8683,1008115.0
2022-10-21 14:30:00,39.72,39.75,39.71,39.72,1245664.0,36.8683,36.8962,36.859,36.8683,1245664.0
2022-10-21 15:00:00,39.72,39.87,39.7,39.87,1400316.0,36.8683,37.0076,36.8498,37.0076,1400316.0
2022-10-21 15:30:00,39.88,39.93,39.83,39.88,563115.0,37.0168,37.0632,36.9704,37.0168,563115.0
2022-10-24 09:30:00,36.52,36.54,35.63,35.63,1823615.0,33.8981,33.9166,33.072,33.072,1823615.0
2022-10-24 10:00:00,35.64,35.74,35.02,35.14,2422961.0,33.0812,33.1741,32.5058,32.6171,2422961.0
2022-10-24 10:30:00,35.14,35.74,35.05,35.72,2371114.0,32.6171,33.1741,32.5336,33.1555,2371114.0
2022-10-24 11:00:00,35.73,35.97,35.68,35.9,1006006.0,33.1648,33.3876,33.1184,33.3226,1006006.0
2022-10-24 11:30:00,35.91,35.97,35.72,35.91,816917.0,33.3319,33.3876,33.1555,33.3319,816917.0
2022-10-24 12:00:00,35.9,36.03,35.78,35.98,798763.0,33.3226,33.4432,33.2112,33.3968,798763.0
2022-10-24 12:30:00,35.98,36.01,35.82,35.87,479484.0,33.3968,33.4247,33.2483,33.2947,479484.0
2022-10-24 13:00:00,35.87,35.95,35.8,35.83,144710.0,33.2947,33.369,33.2298,33.2576,144710.0
2022-10-24 13:30:00,35.83,35.91,35.78,35.84,281718.0,33.2576,33.3319,33.2112,33.2669,281718.0
2022-10-24 14:00:00,35.85,35.93,35.83,35.91,259459.0,33.2762,33.3504,33.2576,33.3319,259459.0
2022-10-24 14:30:00,35.91,36.03,35.88,36.02,372537.0,33.3319,33.4432,33.304,33.434,372537.0
2022-10-24 15:00:00,36.02,36.18,36.01,36.14,470721.0,33.434,33.5825,33.4247,33.5454,470721.0
2022-10-24 15:30:00,36.14,36.19,36.05,36.05,891336.0,33.5454,33.5918,33.4618,33.4618,891336.0
2022-10-25 09:30:00,36.64,37.07,36.49,36.93,675560.0,34.0095,34.4086,33.8702,34.2786,675560.0
2022-10-25 10:00:00,36.94,36.97,36.64,36.7,1233598.0,34.2879,34.3158,34.0095,34.0651,1233598.0
2022-10-25 10:30:00,36.71,36.73,36.53,36.55,316545.0,34.0744,34.093,33.9074,33.9259,316545.0
2022-10-25 11:00:00,36.55,36.74,36.54,36.73,413784.0,33.9259,34.1023,33.9166,34.093,413784.0
2022-10-25 11:30:00,36.73,36.75,36.64,36.65,444494.0,34.093,34.1116,34.0095,34.0187,444494.0
2022-10-25 12:00:00,36.65,36.69,36.57,36.68,1846698.0,34.0187,34.0559,33.9445,34.0466,1846698.0
2022-10-25 12:30:00,36.68,36.73,36.6,36.61,270778.0,34.0466,34.093,33.9723,33.9816,270778.0
2022-10-25 13:00:00,36.61,36.68,36.55,36.64,367536.0,33.9816,34.0466,33.9259,34.0095,367536.0
2022-10-25 13:30:00,36.64,36.7,36.64,36.66,200462.0,34.0095,34.0651,34.0095,34.028,200462.0
2022-10-25 14:00:00,36.66,36.75,36.65,36.75,231221.0,34.028,34.1116,34.0187,34.1116,231221.0
2022-10-25 14:30:00,36.75,36.75,36.63,36.66,467431.0,34.1116,34.1116,34.0002,34.028,467431.0
2022-10-25 15:00:00,36.65,36.72,36.65,36.7,334359.0,34.0187,34.0837,34.0187,34.0651,334359.0
2022-10-25 15:30:00,36.7,36.77,36.7,36.71,778089.0,34.0651,34.1301,34.0651,34.0744,778089.0
2022-10-26 09:30:00,37.13,37.79,37.04,37.63,2563199.0,34.4643,35.0769,34.3807,34.9284,2563199.0
2022-10-26 10:00:00,37.63,38.19,37.63,38.13,1480947.0,34.9284,35.4482,34.9284,35.3925,1480947.0
2022-10-26 10:30:00,38.13,38.42,38.09,38.16,928046.0,35.3925,35.6617,35.3554,35.4203,928046.0
2022-10-26 11:00:00,38.17,38.39,38.16,38.34,617093.0,35.4296,35.6338,35.4203,35.5874,617093.0
2022-10-26 11:30:00,38.34,38.44,38.28,38.3,356892.0,35.5874,35.6802,35.5317,35.5503,356892.0
2022-10-26 12:00:00,38.31,38.65,38.3,38.63,448252.0,35.5596,35.8751,35.5503,35.8566,448252.0
2022-10-26 12:30:00,38.63,38.69,38.28,38.31,428375.0,35.8566,35.9123,35.5317,35.5596,428375.0
2022-10-26 13:00:00,38.3,38.38,38.22,38.25,283814.0,35.5503,35.6245,35.476,35.5039,283814.0
2022-10-26 13:30:00,38.26,38.49,38.24,38.48,258273.0,35.5131,35.7266,35.4946,35.7174,258273.0
2022-10-26 14:00:00,38.48,38.54,38.41,38.42,348557.0,35.7174,35.773,35.6524,35.6617,348557.0
2022-10-26 14:30:00,38.43,38.45,38.31,38.36,249240.0,35.6709,35.6895,35.5596,35.606,249240.0
2022-10-26 15:00:00,38.36,38.36,38.21,38.3,239408.0,35.606,35.606,35.4667,35.5503,239408.0
2022-10-26 15:30:00,38.31,38.39,38.29,38.34,464803.0,35.5596,35.6338,35.541,35.5874,464803.0
2022-10-27 09:30:00,37.53,37.76,37.3,37.43,752596.0,34.8356,35.049,34.6221,34.7427,752596.0
2022-10-27 10:00:00,37.42,37.77,37.35,37.76,492245.0,34.7335,35.0583,34.6685,35.049,492245.0
2022-10-27 10:30:00,37.76,37.86,37.62,37.7,322207.0,35.049,35.1419,34.9191,34.9934,322207.0
2022-10-27 11:00:00,37.7,37.97,37.68,37.89,347332.0,34.9934,35.244,34.9748,35.1697,347332.0
2022-10-27 11:30:00,37.88,37.91,37.6,37.61,305364.0,35.1604,35.1883,34.9005,34.9098,305364.0
2022-10-27 12:00:00,37.61,37.71,37.54,37.55,432520.0,34.9098,35.0026,34.8448,34.8541,432520.0
2022-10-27 12:30:00,37.55,37.68,37.55,37.66,205248.0,34.8541,34.9748,34.8541,34.9562,205248.0
2022-10-27 13:00:00,37.67,37.77,37.65,37.73,216812.0,34.9655,35.0583,34.9469,35.0212,216812.0
2022-10-27 13:30:00,37.73,37.74,37.65,37.65,159424.0,35.0212,35.0305,34.9469,34.9469,159424.0
2022-10-27 14:00:00,37.65,37.67,37.57,37.59,193858.0,34.9469,34.9655,34.8727,34.8912,193858.0
2022-10-27 14:30:00,37.59,37.59,37.46,37.47,320923.0,34.8912,34.8912,34.7706,34.7799,320923.0
2022-10-27 15:00:00,37.46,37.51,37.39,37.4,687207.0,34.7706,34.817,34.7056,34.7149,687207.0
2022-10-27 15:30:00,37.4,37.47,37.31,37.34,891616.0,34.7149,34.7799,34.6314,34.6592,891616.0
2022-10-28 09:30:00,36.0,36.13,35.84,35.94,952583.0,33.4154,33.5361,33.2669,33.3597,952583.0
2022-10-28 10:00:00,35.96,36.06,35.76,35.93,729400.0,33.3783,33.4711,33.1926,33.3504,729400.0
2022-10-28 10:30:00,35.93,35.95,35.77,35.88,415275.0,33.3504,33.369,33.2019,33.304,415275.0
2022-10-28 11:00:00,35.89,36.05,35.85,35.91,244442.0,33.3133,33.4618,33.2762,33.3319,244442.0
2022-10-28 11:30:00,35.91,35.97,35.88,35.9,274137.0,33.3319,33.3876,33.304,33.3226,274137.0
2022-10-28 12:00:00,35.9,35.97,35.85,35.97,234926.0,33.3226,33.3876,33.2762,33.3876,234926.0
2022-10-28 12:30:00,35.97,36.08,35.96,36.07,323983.0,33.3876,33.4897,33.3783,33.4804,323983.0
2022-10-28 13:00:00,36.06,36.12,36.04,36.07,246011.0,33.4711,33.5268,33.4525,33.4804,246011.0
2022-10-28 13:30:00,36.07,36.09,36.04,36.05,196487.0,33.4804,33.4989,33.4525,33.4618,196487.0
2022-10-28 14:00:00,36.05,36.12,36.02,36.08,218316.0,33.4618,33.5268,33.434,33.4897,218316.0
2022-10-28 14:30:00,36.08,36.22,36.08,36.22,211260.0,33.4897,33.6196,33.4897,33.6196,211260.0
2022-10-28 15:00:00,36.22,36.26,36.18,36.23,271700.0,33.6196,33.6567,33.5825,33.6289,271700.0
2022-10-28 15:30:00,36.23,36.29,36.22,36.26,601940.0,33.6289,33.6846,33.6196,33.6567,601940.0
2022-10-31 09:30:00,35.45,35.7,35.4,35.66,515461.0,32.9049,33.1369,32.8585,33.0998,515461.0
2022-10-31 10:00:00,35.65,35.81,35.56,35.63,414444.0,33.0905,33.239,33.007,33.072,414444.0
2022-10-31 10:30:00,35.63,35.78,35.53,35.77,405616.0,33.072,33.2112,32.9791,33.2019,405616.0
2022-10-31 11:00:00,35.77,35.84,35.73,35.83,222961.0,33.2019,33.2669,33.1648,33.2576,222961.0
2022-10-31 11:30:00,35.83,35.9,35.75,35.78,347441.0,33.2576,33.3226,33.1834,33.2112,347441.0
2022-10-31 12:00:00,35.79,35.83,35.74,35.77,74595.0,33.2205,33.2576,33.1741,33.2019,74595.0
2022-10-31 12:30:00,35.76,35.76,35.64,35.68,85886.0,33.1926,33.1926,33.0812,33.1184,85886.0
2022-10-31 13:00:00,35.68,35.76,35.65,35.76,86620.0,33.1184,33.1926,33.0905,33.1926,86620.0
2022-10-31 13:30:00,35.76,35.78,35.71,35.73,82057.0,33.1926,33.2112,33.1462,33.1648,82057.0
2022-10-31 14:00:00,35.74,35.75,35.67,35.72,152723.0,33.1741,33.1834,33.1091,33.1555,152723.0
2022-10-31 14:30:00,35.72,35.75,35.65,35.65,143951.0,33.1555,33.1834,33.0905,33.0905,143951.0
2022-10-31 15:00:00,35.66,35.66,35.56,35.64,94635.0,33.0998,33.0998,33.007,33.0812,94635.0
2022-10-31 15:30:00,35.64,35.71,35.56,35.57,289982.0,33.0812,33.1462,33.007,33.0163,289982.0
2022-11-01 09:30:00,37.75,37.85,37.42,37.55,1130463.0,35.0398,35.1326,34.7335,34.8541,1130463.0
2022-11-01 10:00:00,37.55,37.55,37.15,37.38,652599.0,34.8541,34.8541,34.4828,34.6963,652599.0
2022-11-01 10:30:00,37.39,37.48,37.21,37.26,424342.0,34.7056,34.7891,34.5385,34.5849,424342.0
2022-11-01 11:00:00,37.25,37.41,37.22,37.41,430145.0,34.5757,34.7242,34.5478,34.7242,430145.0
2022-11-01 11:30:00,37.41,37.45,37.32,37.36,349185.0,34.7242,34.7613,34.6406,34.6778,349185.0
2022-11-01 12:00:00,37.37,37.48,37.31,37.32,333048.0,34.687,34.7891,34.6314,34.6406,333048.0
2022-11-01 12:30:00,37.32,37.35,37.25,37.33,246315.0,34.6406,34.6685,34.5757,34.6499,246315.0
2022-11-01 13:00:00,37.34,37.39,37.3,37.34,80511.0,34.6592,34.7056,34.6221,34.6592,80511.0
2022-11-01 13:30:00,37.35,37.37,37.29,37.37,303192.0,34.6685,34.687,34.6128,34.687,303192.0
2022-11-01 14:00:00,37.36,37.39,37.31,37.36,91076.0,34.6778,34.7056,34.6314,34.6778,91076.0
2022-11-01 14:30:00,37.36,37.36,37.22,37.29,140640.0,34.6778,34.6778,34.5478,34.6128,140640.0
2022-11-01 15:00:00,37.28,37.28,37.11,37.12,268451.0,34.6035,34.6035,34.4457,34.455,268451.0
2022-11-01 15:30:00,37.12,37.16,37.1,37.13,635025.0,34.455,34.4921,34.4364,34.4643,635025.0
2022-11-02 09:30:00,37.73,37.93,37.38,37.82,1036846.0,35.0212,35.2068,34.6963,35.1047,1036846.0
2022-11-02 10:00:00,37.82,37.84,37.46,37.54,558978.0,35.1047,35.1233,34.7706,34.8448,558978.0
2022-11-02 10:30:00,37.55,37.6,37.45,37.46,534964.0,34.8541,34.9005,34.7613,34.7706,534964.0
2022-11-02 11:00:00,37.46,37.52,37.39,37.52,223476.0,34.7706,34.8263,34.7056,34.8263,223476.0
2022-11-02 11:30:00,37.52,37.67,37.51,37.66,484453.0,34.8263,34.9655,34.817,34.9562,484453.0
2022-11-02 12:00:00,37.65,37.71,37.63,37.65,382765.0,34.9469,35.0026,34.9284,34.9469,382765.0
2022-11-02 12:30:00,37.66,37.78,37.61,37.74,233520.0,34.9562,35.0676,34.9098,35.0305,233520.0
2022-11-02 13:00:00,37.74,37.75,37.69,37.7,261715.0,35.0305,35.0398,34.9841,34.9934,261715.0
2022-11-02 13:30:00,37.7,37.73,37.63,37.63,142672.0,34.9934,35.0212,34.9284,34.9284,142672.0
2022-11-02 14:00:00,37.65,38.07,37.62,38.07,453431.0,34.9469,35.3368,34.9191,35.3368,453431.0
2022-11-02 14:30:00,38.07,38.26,37.64,37.81,935665.0,35.3368,35.5131,34.9377,35.0955,935665.0
2022-11-02 15:00:00,37.81,38.03,37.41,37.52,613051.0,35.0955,35.2997,34.7242,34.8263,613051.0
2022-11-02 15:30:00,37.52,37.56,37.38,37.43,765184.0,34.8263,34.8634,34.6963,34.7427,765184.0
2022-11-03 09:30:00,37.01,37.41,36.9,37.21,670366.0,34.3529,34.7242,34.2508,34.5385,670366.0
2022-11-03 10:00:00,37.22,37.6,37.17,37.58,275904.0,34.5478,34.9005,34.5014,34.882,275904.0
2022-11-03 10:30:00,37.58,38.11,37.52,38.05,1007200.0,34.882,35.3739,34.8263,35.3182,1007200.0
2022-11-03 11:00:00,38.06,38.14,37.81,37.81,740419.0,35.3275,35.4018,35.0955,35.0955,740419.0
2022-11-03 11:30:00,37.81,38.05,37.8,37.96,332997.0,35.0955,35.3182,35.0862,35.2347,332997.0
2022-11-03 12:00:00,37.97,38.06,37.88,37.9,257362.0,35.244,35.3275,35.1604,35.179,257362.0
2022-11-03 12:30:00,37.89,37.99,37.82,37.98,120193.0,35.1697,35.2625,35.1047,35.2532,120193.0
2022-11-03 13:00:00,37.98,38.0,37.9,37.92,112059.0,35.2532,35.2718,35.179,35.1976,112059.0
2022-11-03 13:30:00,37.93,37.95,37.9,37.91,116843.0,35.2068,35.2254,35.179,35.1883,116843.0
2022-11-03 14:00:00,37.91,38.03,37.91,37.99,325187.0,35.1883,35.2997,35.1883,35.2625,325187.0
2022-11-03 14:30:00,38.0,38.04,37.97,37.98,226980.0,35.2718,35.3089,35.244,35.2532,226980.0
2022-11-03 15:00:00,37.98,38.02,37.95,38.02,181608.0,35.2532,35.2904,35.2254,35.2904,181608.0
2022-11-03 15:30:00,38.02,38.05,37.89,37.93,464954.0,35.2904,35.3182,35.1697,35.2068,464954.0
2022-11-04 09:30:00,40.59,40.65,39.69,40.09,922563.0,37.6759,37.7316,36.8405,37.2118,922563.0
2022-11-04 10:00:00,40.09,40.35,40.03,40.33,919851.0,37.2118,37.4531,37.1561,37.4345,919851.0
2022-11-04 10:30:00,40.34,40.4,40.18,40.24,799132.0,37.4438,37.4995,37.2953,37.351,799132.0
2022-11-04 11:00:00,40.24,40.29,40.15,40.17,612624.0,37.351,37.3974,37.2675,37.286,612624.0
2022-11-04 11:30:00,40.17,40.24,40.02,40.08,351579.0,37.286,37.351,37.1468,37.2025,351579.0
2022-11-04 12:00:00,40.09,40.29,39.95,40.26,481724.0,37.2118,37.3974,37.0818,37.3696,481724.0
2022-11-04 12:30:00,40.25,40.3,40.09,40.18,368457.0,37.3603,37.4067,37.2118,37.2953,368457.0
2022-11-04 13:00:00,40.17,40.28,40.12,40.24,744912.0,37.286,37.3881,37.2396,37.351,744912.0
2022-11-04 13:30:00,40.24,40.27,40.1,40.13,285625.0,37.351,37.3788,37.221,37.2489,285625.0
2022-11-04 14:00:00,40.13,40.31,40.08,40.3,478305.0,37.2489,37.416,37.2025,37.4067,478305.0
2022-11-04 14:30:00,40.31,40.49,40.28,40.48,780562.0,37.416,37.583,37.3881,37.5738,780562.0
2022-11-04 15:00:00,40.48,40.62,40.45,40.6,1358469.0,37.5738,37.7037,37.5459,37.6851,1358469.0
2022-11-04 15:30:00,40.6,40.7,40.54,40.69,2536553.0,37.6851,37.778,37.6295,37.7687,2536553.0
2022-11-07 09:30:00,41.12,41.31,40.62,40.76,481064.0,38.1678,38.3442,37.7037,37.8337,481064.0
2022-11-07 10:00:00,40.76,40.89,40.67,40.77,453832.0,37.8337,37.9543,37.7501,37.8429,453832.0
2022-11-07 10:30:00,40.78,40.86,40.71,40.85,245597.0,37.8522,37.9265,37.7873,37.9172,245597.0
2022-11-07 11:00:00,40.86,40.86,40.64,40.79,744443.0,37.9265,37.9265,37.7223,37.8615,744443.0
2022-11-07 11:30:00,40.8,40.82,40.5,40.55,417965.0,37.8708,37.8894,37.5923,37.6387,417965.0
2022-11-07 12:00:00,40.54,40.72,40.5,40.66,745207.0,37.6295,37.7965,37.5923,37.7408,745207.0
2022-11-07 12:30:00,40.67,40.7,40.59,40.63,186396.0,37.7501,37.778,37.6759,37.713,186396.0
2022-11-07 13:00:00,40.63,40.69,40.62,40.66,182085.0,37.713,37.7687,37.7037,37.7408,182085.0
2022-11-07 13:30:00,40.67,40.69,40.6,40.69,137069.0,37.7501,37.7687,37.6851,37.7687,137069.0
2022-11-07 14:00:00,40.69,40.78,40.66,40.74,126916.0,37.7687,37.8522,37.7408,37.8151,126916.0
2022-11-07 14:30:00,40.74,40.8,40.72,40.72,412764.0,37.8151,37.8708,37.7965,37.7965,412764.0
2022-11-07 15:00:00,40.73,40.8,40.71,40.8,226607.0,37.8058,37.8708,37.7873,37.8708,226607.0
2022-11-07 15:30:00,40.8,40.82,40.64,40.66,619788.0,37.8708,37.8894,37.7223,37.7408,619788.0
2022-11-08 09:30:00,40.35,40.39,39.94,40.1,327408.0,37.4531,37.4902,37.0725,37.221,327408.0
2022-11-08 10:00:00,40.09,40.32,40.07,40.25,888391.0,37.2118,37.4252,37.1932,37.3603,888391.0
2022-11-08 10:30:00,40.27,40.47,40.23,40.39,307708.0,37.3788,37.5645,37.3417,37.4902,307708.0
2022-11-08 11:00:00,40.39,40.6,40.38,40.6,211529.0,37.4902,37.6851,37.4809,37.6851,211529.0
2022-11-08 11:30:00,40.61,40.69,40.59,40.59,224779.0,37.6944,37.7687,37.6759,37.6759,224779.0
2022-11-08 12:00:00,40.6,40.75,40.59,40.75,292591.0,37.6851,37.8244,37.6759,37.8244,292591.0
2022-11-08 12:30:00,40.75,40.81,40.69,40.77,230871.0,37.8244,37.8801,37.7687,37.8429,230871.0
2022-11-08 13:00:00,40.76,40.82,40.52,40.56,432454.0,37.8337,37.8894,37.6109,37.648,432454.0
2022-11-08 13:30:00,40.54,40.65,40.49,40.54,265512.0,37.6295,37.7316,37.583,37.6295,265512.0
2022-11-08 14:00:00,40.53,40.59,40.29,40.29,195910.0,37.6202,37.6759,37.3974,37.3974,195910.0
2022-11-08 14:30:00,40.29,40.52,40.26,40.48,248181.0,37.3974,37.6109,37.3696,37.5738,248181.0
2022-11-08 15:00:00,40.47,40.66,40.46,40.65,365823.0,37.5645,37.7408,37.5552,37.7316,365823.0
2022-11-08 15:30:00,40.65,40.7,40.6,40.62,531048.0,37.7316,37.778,37.6851,37.7037,531048.0
2022-11-09 09:30:00,39.67,39.7,39.45,39.52,674015.0,36.8219,36.8498,36.6177,36.6827,674015.0
2022-11-09 10:00:00,39.52,39.74,39.5,39.59,570045.0,36.6827,36.8869,36.6641,36.7477,570045.0
2022-11-09 10:30:00,39.59,39.61,39.37,39.41,289891.0,36.7477,36.7662,36.5435,36.5806,289891.0
2022-11-09 11:00:00,39.43,39.51,39.39,39.44,208767.0,36.5991,36.6734,36.562,36.6084,208767.0
2022-11-09 11:30:00,39.44,39.49,39.35,39.37,183826.0,36.6084,36.6548,36.5249,36.5435,183826.0
2022-11-09 12:00:00,39.37,39.42,39.28,39.32,193033.0,36.5435,36.5899,36.4599,36.497,193033.0
2022-11-09 12:30:00,39.31,39.35,39.24,39.32,307807.0,36.4878,36.5249,36.4228,36.497,307807.0
2022-11-09 13:00:00,39.31,39.35,39.18,39.21,514217.0,36.4878,36.5249,36.3671,36.3949,514217.0
2022-11-09 13:30:00,39.21,39.21,39.11,39.19,956117.0,36.3949,36.3949,36.3021,36.3764,956117.0
2022-11-09 14:00:00,39.19,39.21,39.15,39.15,854414.0,36.3764,36.3949,36.3392,36.3392,854414.0
2022-11-09 14:30:00,39.15,39.15,39.02,39.07,1001101.0,36.3392,36.3392,36.2186,36.265,1001101.0
2022-11-09 15:00:00,39.07,39.21,39.06,39.17,1108882.0,36.265,36.3949,36.2557,36.3578,1108882.0
2022-11-09 15:30:00,39.17,39.18,39.02,39.08,1761171.0,36.3578,36.3671,36.2186,36.2743,1761171.0
2022-11-10 09:30:00,40.78,41.12,40.65,41.11,1239913.0,37.8522,38.1678,37.7316,38.1585,1239913.0
2022-11-10 10:00:00,41.11,41.17,40.98,41.1,665146.0,38.1585,38.2142,38.0379,38.1493,665146.0
2022-11-10 10:30:00,41.11,41.12,40.86,41.09,742069.0,38.1585,38.1678,37.9265,38.14,742069.0
2022-11-10 11:00:00,41.09,41.31,40.95,40.97,692818.0,38.14,38.3442,38.01,38.0286,692818.0
2022-11-10 11:30:00,40.98,41.13,40.97,41.12,218644.0,38.0379,38.1771,38.0286,38.1678,218644.0
2022-11-10 12:00:00,41.12,41.15,41.01,41.02,290086.0,38.1678,38.1957,38.0657,38.075,290086.0
2022-11-10 12:30:00,41.02,41.03,40.89,40.93,120120.0,38.075,38.0843,37.9543,37.9915,120120.0
2022-11-10 13:00:00,40.93,41.06,40.93,41.04,159611.0,37.9915,38.1121,37.9915,38.0936,159611.0
2022-11-10 13:30:00,41.04,41.13,41.0,41.11,743178.0,38.0936,38.1771,38.0564,38.1585,743178.0
2022-11-10 14:00:00,41.11,41.15,41.07,41.11,193891.0,38.1585,38.1957,38.1214,38.1585,193891.0
2022-11-10 14:30:00,41.11,41.19,41.09,41.17,120936.0,38.1585,38.2328,38.14,38.2142,120936.0
2022-11-10 15:00:00,41.16,41.21,41.13,41.2,296690.0,38.2049,38.2514,38.1771,38.2421,296690.0
2022-11-10 15:30:00,41.2,41.27,41.19,41.27,638215.0,38.2421,38.307,38.2328,38.307,638215.0
2022-11-11 09:30:00,42.68,42.95,42.45,42.85,1192647.0,39.6158,39.8664,39.4023,39.7736,1192647.0
2022-11-11 10:00:00,42.82,43.12,42.72,43.12,1748140.0,39.7458,40.0242,39.6529,40.0242,1748140.0
2022-11-11 10:30:00,43.12,43.13,42.96,43.07,1394107.0,40.0242,40.0335,39.8757,39.9778,1394107.0
2022-11-11 11:00:00,43.06,43.13,42.92,42.92,1255683.0,39.9685,40.0335,39.8386,39.8386,1255683.0
2022-11-11 11:30:00,42.91,42.94,42.72,42.77,318046.0,39.8293,39.8571,39.6529,39.6994,318046.0
2022-11-11 12:00:00,42.75,42.9,42.71,42.88,210910.0,39.6808,39.82,39.6437,39.8015,210910.0
2022-11-11 12:30:00,42.88,42.94,42.82,42.93,275458.0,39.8015,39.8571,39.7458,39.8479,275458.0
2022-11-11 13:00:00,42.93,42.99,42.89,42.98,182809.0,39.8479,39.9036,39.8107,39.8943,182809.0
2022-11-11 13:30:00,42.98,43.02,42.89,42.91,274836.0,39.8943,39.9314,39.8107,39.8293,274836.0
2022-11-11 14:00:00,42.91,42.92,42.76,42.84,172183.0,39.8293,39.8386,39.6901,39.7643,172183.0
2022-11-11 14:30:00,42.83,42.93,42.83,42.9,274750.0,39.755,39.8479,39.755,39.82,274750.0
2022-11-11 15:00:00,42.9,42.9,42.71,42.77,682781.0,39.82,39.82,39.6437,39.6994,682781.0
2022-11-11 15:30:00,42.77,42.89,42.77,42.88,810138.0,39.6994,39.8107,39.6994,39.8015,810138.0
2022-11-14 09:30:00,43.41,43.64,42.97,43.18,754792.0,40.2934,40.5069,39.885,40.0799,754792.0
2022-11-14 10:00:00,43.18,43.45,43.17,43.37,1401529.0,40.0799,40.3305,40.0706,40.2563,1401529.0
2022-11-14 10:30:00,43.36,43.39,43.22,43.34,398885.0,40.247,40.2748,40.117,40.2284,398885.0
2022-11-14 11:00:00,43.34,43.4,43.18,43.34,548108.0,40.2284,40.2841,40.0799,40.2284,548108.0
2022-11-14 11:30:00,43.34,43.52,43.3,43.3,867629.0,40.2284,40.3955,40.1913,40.1913,867629.0
2022-11-14 12:00:00,43.3,43.39,43.21,43.31,311009.0,40.1913,40.2748,40.1078,40.2006,311009.0
2022-11-14 12:30:00,43.31,43.37,43.29,43.32,304217.0,40.2006,40.2563,40.182,40.2099,304217.0
2022-11-14 13:00:00,43.32,43.43,43.31,43.42,349505.0,40.2099,40.312,40.2006,40.3027,349505.0
2022-11-14 13:30:00,43.42,43.49,43.41,43.48,206069.0,40.3027,40.3677,40.2934,40.3584,206069.0
2022-11-14 14:00:00,43.48,43.51,43.41,43.48,253660.0,40.3584,40.3862,40.2934,40.3584,253660.0
2022-11-14 14:30:00,43.49,43.5,43.38,43.45,202870.0,40.3677,40.3769,40.2656,40.3305,202870.0
2022-11-14 15:00:00,43.45,43.48,43.31,43.37,1018252.0,40.3305,40.3584,40.2006,40.2563,1018252.0
2022-11-14 15:30:00,43.37,43.38,43.13,43.16,1450858.0,40.2563,40.2656,40.0335,40.0614,1450858.0
2022-11-15 09:30:00,45.49,45.67,45.09,45.28,705810.0,42.2241,42.3911,41.8528,42.0291,705810.0
2022-11-15 10:00:00,45.29,45.42,45.09,45.41,908052.0,42.0384,42.1591,41.8528,42.1498,908052.0
2022-11-15 10:30:00,45.42,45.56,45.31,45.47,556876.0,42.1591,42.289,42.057,42.2055,556876.0
2022-11-15 11:00:00,45.48,45.64,45.38,45.56,655278.0,42.2148,42.3633,42.122,42.289,655278.0
2022-11-15 11:30:00,45.57,45.69,45.57,45.65,248108.0,42.2983,42.4097,42.2983,42.3726,248108.0
2022-11-15 12:00:00,45.65,45.69,45.52,45.63,297479.0,42.3726,42.4097,42.2519,42.354,297479.0
2022-11-15 12:30:00,45.64,45.69,45.57,45.61,646624.0,42.3633,42.4097,42.2983,42.3355,646624.0
2022-11-15 13:00:00,45.62,45.67,45.27,45.3,551744.0,42.3447,42.3911,42.0199,42.0477,551744.0
2022-11-15 13:30:00,45.29,45.34,45.03,45.18,415129.0,42.0384,42.0848,41.7971,41.9363,415129.0
2022-11-15 14:00:00,45.17,45.37,44.92,45.33,908099.0,41.927,42.1127,41.695,42.0756,908099.0
2022-11-15 14:30:00,45.34,45.39,45.2,45.37,313705.0,42.0848,42.1313,41.9549,42.1127,313705.0
2022-11-15 15:00:00,45.37,45.45,45.32,45.39,497920.0,42.1127,42.1869,42.0663,42.1313,497920.0
2022-11-15 15:30:00,45.4,45.41,45.28,45.34,1083035.0,42.1405,42.1498,42.0291,42.0848,1083035.0
2022-11-16 09:30:00,44.98,45.01,44.64,44.72,595363.0,41.7507,41.7785,41.4351,41.5094,595363.0
2022-11-16 10:00:00,44.73,44.79,44.55,44.58,287810.0,41.5186,41.5743,41.3516,41.3794,287810.0
2022-11-16 10:30:00,44.58,44.68,44.45,44.51,238724.0,41.3794,41.4722,41.2587,41.3144,238724.0
2022-11-16 11:00:00,44.51,44.59,44.47,44.54,164247.0,41.3144,41.3887,41.2773,41.3423,164247.0
2022-11-16 11:30:00,44.54,44.56,44.46,44.47,355271.0,41.3423,41.3608,41.268,41.2773,355271.0
2022-11-16 12:00:00,44.47,44.49,44.35,44.47,194342.0,41.2773,41.2959,41.1659,41.2773,194342.0
2022-11-16 12:30:00,44.47,44.66,44.46,44.61,84720.0,41.2773,41.4537,41.268,41.4073,84720.0
2022-11-16 13:00:00,44.6,44.65,44.57,44.61,133603.0,41.398,41.4444,41.3701,41.4073,133603.0
2022-11-16 13:30:00,44.61,44.63,44.51,44.52,43230.0,41.4073,41.4258,41.3144,41.3237,43230.0
2022-11-16 14:00:00,44.52,44.57,44.48,44.52,53994.0,41.3237,41.3701,41.2866,41.3237,53994.0
2022-11-16 14:30:00,44.51,44.59,44.46,44.56,231090.0,41.3144,41.3887,41.268,41.3608,231090.0
2022-11-16 15:00:00,44.55,44.57,44.48,44.54,191406.0,41.3516,41.3701,41.2866,41.3423,191406.0
2022-11-16 15:30:00,44.54,44.6,44.48,44.51,447984.0,41.3423,41.398,41.2866,41.3144,447984.0
2022-11-17 09:30:00,43.5,44.38,43.5,44.05,1212340.0,40.3769,41.1938,40.3769,40.8875,1212340.0
2022-11-17 10:00:00,44.07,44.81,44.05,44.76,360124.0,40.906,41.5929,40.8875,41.5465,360124.0
2022-11-17 10:30:00,44.76,45.04,44.72,44.81,395307.0,41.5465,41.8064,41.5094,41.5929,395307.0
2022-11-17 11:00:00,44.81,44.9,44.75,44.85,218110.0,41.5929,41.6764,41.5372,41.63,218110.0
2022-11-17 11:30:00,44.86,45.17,44.81,45.13,335579.0,41.6393,41.927,41.5929,41.8899,335579.0
2022-11-17 12:00:00,45.14,45.25,45.08,45.11,524292.0,41.8992,42.0013,41.8435,41.8714,524292.0
2022-11-17 12:30:00,45.11,45.22,44.95,45.21,1989230.0,41.8714,41.9735,41.7228,41.9642,1989230.0
2022-11-17 13:00:00,45.21,45.33,45.21,45.21,236915.0,41.9642,42.0756,41.9642,41.9642,236915.0
2022-11-17 13:30:00,45.21,45.35,45.19,45.26,187818.0,41.9642,42.0941,41.9456,42.0106,187818.0
2022-11-17 14:00:00,45.25,45.32,45.06,45.09,338830.0,42.0013,42.0663,41.8249,41.8528,338830.0
2022-11-17 14:30:00,45.1,45.26,45.07,45.26,509962.0,41.8621,42.0106,41.8342,42.0106,509962.0
2022-11-17 15:00:00,45.26,45.28,45.12,45.15,519538.0,42.0106,42.0291,41.8806,41.9085,519538.0
2022-11-17 15:30:00,45.15,45.35,45.14,45.31,818486.0,41.9085,42.0941,41.8992,42.057,818486.0
2022-11-18 09:30:00,44.45,44.48,44.07,44.39,773629.0,41.2587,41.2866,40.906,41.203,773629.0
2022-11-18 10:00:00,44.38,44.41,44.07,44.27,596794.0,41.1938,41.2216,40.906,41.0917,596794.0
2022-11-18 10:30:00,44.26,44.3,44.18,44.2,199565.0,41.0824,41.1195,41.0081,41.0267,199565.0
2022-11-18 11:00:00,44.21,44.25,44.13,44.19,227123.0,41.036,41.0731,40.9617,41.0174,227123.0
2022-11-18 11:30:00,44.2,44.25,44.07,44.13,174260.0,41.0267,41.0731,40.906,40.9617,174260.0
2022-11-18 12:00:00,44.14,44.14,43.9,43.99,202206.0,40.971,40.971,40.7482,40.8318,202206.0
2022-11-18 12:30:00,43.98,44.07,43.98,44.04,183951.0,40.8225,40.906,40.8225,40.8782,183951.0
2022-11-18 13:00:00,44.04,44.16,44.03,44.15,126516.0,40.8782,40.9896,40.8689,40.9803,126516.0
2022-11-18 13:30:00,44.16,44.16,44.04,44.04,125898.0,40.9896,40.9896,40.8782,40.8782,125898.0
2022-11-18 14:00:00,44.04,44.11,43.99,44.0,78458.0,40.8782,40.9431,40.8318,40.841,78458.0
2022-11-18 14:30:00,44.01,44.07,43.94,44.06,196966.0,40.8503,40.906,40.7854,40.8967,196966.0
2022-11-18 15:00:00,44.06,44.17,44.06,44.15,155537.0,40.8967,40.9988,40.8967,40.9803,155537.0
2022-11-18 15:30:00,44.16,44.2,44.05,44.06,584930.0,40.9896,41.0267,40.8875,40.8967,584930.0
2022-11-21 09:30:00,43.41,43.71,43.15,43.6,1140048.0,40.2934,40.5719,40.0521,40.4698,1140048.0
2022-11-21 10:00:00,43.62,43.63,43.44,43.53,1634358.0,40.4883,40.4976,40.3213,40.4048,1634358.0
2022-11-21 10:30:00,43.52,43.58,43.17,43.24,316192.0,40.3955,40.4512,40.0706,40.1356,316192.0
2022-11-21 11:00:00,43.23,43.4,43.23,43.27,297296.0,40.1263,40.2841,40.1263,40.1635,297296.0
2022-11-21 11:30:00,43.27,43.36,43.19,43.24,231652.0,40.1635,40.247,40.0892,40.1356,231652.0
2022-11-21 12:00:00,43.25,43.35,43.24,43.25,217450.0,40.1449,40.2377,40.1356,40.1449,217450.0
2022-11-21 12:30:00,43.25,43.34,43.21,43.22,213039.0,40.1449,40.2284,40.1078,40.117,213039.0
2022-11-21 13:00:00,43.22,43.38,43.22,43.33,2712523.0,40.117,40.2656,40.117,40.2191,2712523.0
2022-11-21 13:30:00,43.33,43.38,43.22,43.23,737010.0,40.2191,40.2656,40.117,40.1263,737010.0
2022-11-21 14:00:00,43.23,43.28,43.19,43.23,826771.0,40.1263,40.1727,40.0892,40.1263,826771.0
2022-11-21 14:30:00,43.23,43.28,43.22,43.26,384050.0,40.1263,40.1727,40.117,40.1542,384050.0
2022-11-21 15:00:00,43.27,43.3,43.24,43.26,217820.0,40.1635,40.1913,40.1356,40.1542,217820.0
2022-11-21 15:30:00,43.26,43.35,43.25,43.33,983162.0,40.1542,40.2377,40.1449,40.2191,983162.0
2022-11-22 09:30:00,42.6,42.89,42.51,42.7,2488741.0,39.5416,39.8107,39.458,39.6344,2488741.0
2022-11-22 10:00:00,42.7,42.96,42.69,42.96,371189.0,39.6344,39.8757,39.6251,39.8757,371189.0
2022-11-22 10:30:00,42.96,43.02,42.84,42.97,662062.0,39.8757,39.9314,39.7643,39.885,662062.0
2022-11-22 11:00:00,42.97,43.0,42.81,42.82,155624.0,39.885,39.9128,39.7365,39.7458,155624.0
2022-11-22 11:30:00,42.82,42.89,42.8,42.88,116795.0,39.7458,39.8107,39.7272,39.8015,116795.0
2022-11-22 12:00:00,42.89,42.91,42.84,42.85,169478.0,39.8107,39.8293,39.7643,39.7736,169478.0
2022-11-22 12:30:00,42.84,42.89,42.84,42.89,73020.0,39.7643,39.8107,39.7643,39.8107,73020.0
2022-11-22 13:00:00,42.89,42.94,42.86,42.94,73954.0,39.8107,39.8571,39.7829,39.8571,73954.0
2022-11-22 13:30:00,42.94,42.95,42.87,42.88,133943.0,39.8571,39.8664,39.7922,39.8015,133943.0
2022-11-22 14:00:00,42.88,42.88,42.77,42.81,136280.0,39.8015,39.8015,39.6994,39.7365,136280.0
2022-11-22 14:30:00,42.8,42.86,42.79,42.84,160770.0,39.7272,39.7829,39.7179,39.7643,160770.0
2022-11-22 15:00:00,42.84,42.91,42.83,42.9,244644.0,39.7643,39.8293,39.755,39.82,244644.0
2022-11-22 15:30:00,42.91,42.99,42.9,42.92,1030817.0,39.8293,39.9036,39.82,39.8386,1030817.0
2022-11-23 09:30:00,43.23,43.49,43.13,43.42,241892.0,40.1263,40.3677,40.0335,40.3027,241892.0
2022-11-23 10:00:00,43.43,43.45,43.24,43.27,220682.0,40.312,40.3305,40.1356,40.1635,220682.0
2022-11-23 10:30:00,43.29,43.39,43.2,43.32,112843.0,40.182,40.2748,40.0985,40.2099,112843.0
2022-11-23 11:00:00,43.33,43.33,43.19,43.21,176653.0,40.2191,40.2191,40.0892,40.1078,176653.0
2022-11-23 11:30:00,43.21,43.3,43.1,43.15,166926.0,40.1078,40.1913,40.0057,40.0521,166926.0
2022-11-23 12:00:00,43.15,43.22,43.13,43.16,208790.0,40.0521,40.117,40.0335,40.0614,208790.0
2022-11-23 12:30:00,43.17,43.2,43.08,43.12,176796.0,40.0706,40.0985,39.9871,40.0242,176796.0
2022-11-23 13:00:00,43.11,43.2,43.08,43.2,131314.0,40.0149,40.0985,39.9871,40.0985,131314.0
2022-11-23 13:30:00,43.2,43.23,43.17,43.18,146066.0,40.0985,40.1263,40.0706,40.0799,146066.0
2022-11-23 14:00:00,43.18,43.45,43.11,43.41,499573.0,40.0799,40.3305,40.0149,40.2934,499573.0
2022-11-23 14:30:00,43.4,43.49,43.36,43.44,842392.0,40.2841,40.3677,40.247,40.3213,842392.0
2022-11-23 15:00:00,43.44,43.47,43.39,43.44,242221.0,40.3213,40.3491,40.2748,40.3213,242221.0
2022-11-23 15:30:00,43.44,43.45,43.35,43.36,561807.0,40.3213,40.3305,40.2377,40.247,561807.0
2022-11-25 09:30:00,42.73,42.77,42.57,42.71,335183.0,39.6622,39.6994,39.5137,39.6437,335183.0
2022-11-25 10:00:00,42.71,42.8,42.64,42.64,140874.0,39.6437,39.7272,39.5787,39.5787,140874.0
2022-11-25 10:30:00,42.64,42.68,42.6,42.63,95911.0,39.5787,39.6158,39.5416,39.5694,95911.0
2022-11-25 11:00:00,42.63,42.69,42.59,42.61,119363.0,39.5694,39.6251,39.5323,39.5508,119363.0
2022-11-25 11:30:00,42.62,42.7,42.6,42.64,231700.0,39.5601,39.6344,39.5416,39.5787,231700.0
2022-11-25 12:00:00,42.64,42.65,42.59,42.63,84135.0,39.5787,39.588,39.5323,39.5694,84135.0
2022-11-25 12:30:00,42.63,42.63,42.54,42.57,111067.0,39.5694,39.5694,39.4859,39.5137,111067.0
2022-11-28 09:30:00,42.48,43.33,42.46,43.24,849370.0,39.4302,40.2191,39.4116,40.1356,849370.0
2022-11-28 10:00:00,43.23,43.53,43.2,43.32,596466.0,40.1263,40.4048,40.0985,40.2099,596466.0
2022-11-28 10:30:00,43.31,43.41,43.27,43.3,356778.0,40.2006,40.2934,40.1635,40.1913,356778.0
2022-11-28 11:00:00,43.29,43.37,43.2,43.21,314793.0,40.182,40.2563,40.0985,40.1078,314793.0
2022-11-28 11:30:00,43.21,43.24,43.15,43.23,210125.0,40.1078,40.1356,40.0521,40.1263,210125.0
2022-11-28 12:00:00,43.22,43.24,43.05,43.23,325841.0,40.117,40.1356,39.9593,40.1263,325841.0
2022-11-28 12:30:00,43.23,43.28,43.11,43.11,306173.0,40.1263,40.1727,40.0149,40.0149,306173.0
2022-11-28 13:00:00,43.11,43.18,43.1,43.13,126204.0,40.0149,40.0799,40.0057,40.0335,126204.0
2022-11-28 13:30:00,43.13,43.16,43.05,43.06,186313.0,40.0335,40.0614,39.9593,39.9685,186313.0
2022-11-28 14:00:00,43.05,43.08,42.99,43.01,174074.0,39.9593,39.9871,39.9036,39.9221,174074.0
2022-11-28 14:30:00,43.01,43.1,43.0,43.07,492294.0,39.9221,40.0057,39.9128,39.9778,492294.0
2022-11-28 15:00:00,43.07,43.1,43.06,43.07,845345.0,39.9778,40.0057,39.9685,39.9778,845345.0
2022-11-28 15:30:00,43.07,43.11,43.04,43.05,686696.0,39.9778,40.0149,39.95,39.9593,686696.0
2022-11-29 09:30:00,44.84,45.12,44.66,44.87,1373628.0,41.6207,41.8806,41.4537,41.6486,1373628.0
2022-11-29 10:00:00,44.88,45.15,44.87,45.13,555669.0,41.6579,41.9085,41.6486,41.8899,555669.0
2022-11-29 10:30:00,45.14,45.19,45.06,45.15,278070.0,41.8992,41.9456,41.8249,41.9085,278070.0
2022-11-29 11:00:00,45.14,45.18,44.9,44.93,359627.0,41.8992,41.9363,41.6764,41.7043,359627.0
2022-11-29 11:30:00,44.93,45.0,44.83,44.94,256779.0,41.7043,41.7693,41.6115,41.7136,256779.0
2022-11-29 12:00:00,44.94,44.96,44.88,44.91,444981.0,41.7136,41.7321,41.6579,41.6857,444981.0
2022-11-29 12:30:00,44.9,44.99,44.89,44.97,407069.0,41.6764,41.76,41.6671,41.7414,407069.0
2022-11-29 13:00:00,44.97,44.97,44.81,44.82,874896.0,41.7414,41.7414,41.5929,41.6022,874896.0
2022-11-29 13:30:00,44.81,44.9,44.81,44.89,371492.0,41.5929,41.6764,41.5929,41.6671,371492.0
2022-11-29 14:00:00,44.9,44.97,44.89,44.91,282426.0,41.6764,41.7414,41.6671,41.6857,282426.0
2022-11-29 14:30:00,44.92,44.93,44.87,44.91,214968.0,41.695,41.7043,41.6486,41.6857,214968.0
2022-11-29 15:00:00,44.91,44.96,44.87,44.91,291497.0,41.6857,41.7321,41.6486,41.6857,291497.0
2022-11-29 15:30:00,44.91,44.96,44.89,44.94,540724.0,41.6857,41.7321,41.6671,41.7136,540724.0
2022-11-30 09:30:00,46.42,47.0,46.34,46.98,1143791.0,43.0873,43.6257,43.013,43.6071,1143791.0
2022-11-30 10:00:00,46.97,46.98,46.69,46.91,1090615.0,43.5978,43.6071,43.3379,43.5421,1090615.0
2022-11-30 10:30:00,46.94,46.95,46.68,46.68,392297.0,43.57,43.5793,43.3286,43.3286,392297.0
2022-11-30 11:00:00,46.69,46.75,46.58,46.7,417886.0,43.3379,43.3936,43.2358,43.3472,417886.0
2022-11-30 11:30:00,46.7,46.82,46.68,46.75,375334.0,43.3472,43.4586,43.3286,43.3936,375334.0
2022-11-30 12:00:00,46.75,46.77,46.56,46.65,271139.0,43.3936,43.4122,43.2173,43.3008,271139.0
2022-11-30 12:30:00,46.65,46.67,46.56,46.64,447923.0,43.3008,43.3194,43.2173,43.2915,447923.0
2022-11-30 13:00:00,46.64,46.83,46.63,46.8,294277.0,43.2915,43.4679,43.2822,43.44,294277.0
2022-11-30 13:30:00,46.8,47.2,46.73,47.14,453923.0,43.44,43.8113,43.375,43.7556,453923.0
2022-11-30 14:00:00,47.14,47.42,47.11,47.27,620613.0,43.7556,44.0155,43.7278,43.8763,620613.0
2022-11-30 14:30:00,47.27,47.27,47.1,47.16,625120.0,43.8763,43.8763,43.7185,43.7742,625120.0
2022-11-30 15:00:00,47.15,47.28,47.1,47.24,540974.0,43.7649,43.8856,43.7185,43.8484,540974.0
2022-11-30 15:30:00,47.23,47.26,46.99,47.0,1404035.0,43.8392,43.867,43.6164,43.6257,1404035.0
2022-12-01 09:30:00,46.73,47.0,46.38,46.95,1410863.0,43.375,43.6257,43.0502,43.5793,1410863.0
2022-12-01 10:00:00,46.97,47.03,46.71,46.72,638647.0,43.5978,43.6535,43.3565,43.3658,638647.0
2022-12-01 10:30:00,46.72,46.81,46.56,46.8,906798.0,43.3658,43.4493,43.2173,43.44,906798.0
2022-12-01 11:00:00,46.81,46.81,46.57,46.62,309043.0,43.4493,43.4493,43.2265,43.2729,309043.0
2022-12-01 11:30:00,46.63,46.73,46.62,46.63,373318.0,43.2822,43.375,43.2729,43.2822,373318.0
2022-12-01 12:00:00,46.64,46.7,46.52,46.69,644868.0,43.2915,43.3472,43.1801,43.3379,644868.0
2022-12-01 12:30:00,46.69,46.73,46.63,46.67,503854.0,43.3379,43.375,43.2822,43.3194,503854.0
2022-12-01 13:00:00,46.66,46.75,46.62,46.65,470276.0,43.3101,43.3936,43.2729,43.3008,470276.0
2022-12-01 13:30:00,46.65,46.69,46.61,46.63,448575.0,43.3008,43.3379,43.2637,43.2822,448575.0
2022-12-01 14:00:00,46.62,46.68,46.56,46.61,408340.0,43.2729,43.3286,43.2173,43.2637,408340.0
2022-12-01 14:30:00,46.61,46.66,46.57,46.64,400644.0,43.2637,43.3101,43.2265,43.2915,400644.0
2022-12-01 15:00:00,46.64,46.69,46.61,46.65,166120.0,43.2915,43.3379,43.2637,43.3008,166120.0
2022-12-01 15:30:00,46.64,46.71,46.59,46.61,314616.0,43.2915,43.3565,43.2451,43.2637,314616.0
2022-12-02 09:30:00,46.3,47.51,46.22,47.43,861778.0,42.9759,44.099,42.9017,44.0248,861778.0
2022-12-02 10:00:00,47.43,47.66,47.28,47.42,330272.0,44.0248,44.2383,43.8856,44.0155,330272.0
2022-12-02 10:30:00,47.42,47.58,47.37,47.49,267974.0,44.0155,44.164,43.9691,44.0805,267974.0
2022-12-02 11:00:00,47.51,47.75,47.4,47.75,232764.0,44.099,44.3218,43.9969,44.3218,232764.0
2022-12-02 11:30:00,47.76,48.03,47.73,47.97,316585.0,44.3311,44.5817,44.3033,44.526,316585.0
2022-12-02 12:00:00,47.97,48.01,47.88,47.89,135942.0,44.526,44.5632,44.4425,44.4518,135942.0
2022-12-02 12:30:00,47.89,47.93,47.79,47.81,107071.0,44.4518,44.4889,44.3589,44.3775,107071.0
2022-12-02 13:00:00,47.81,47.84,47.68,47.76,173092.0,44.3775,44.4054,44.2568,44.3311,173092.0
2022-12-02 13:30:00,47.76,47.82,47.74,47.8,78917.0,44.3311,44.3868,44.3125,44.3682,78917.0
2022-12-02 14:00:00,47.8,47.87,47.78,47.86,78375.0,44.3682,44.4332,44.3497,44.4239,78375.0
2022-12-02 14:30:00,47.85,47.94,47.84,47.94,123404.0,44.4146,44.4982,44.4054,44.4982,123404.0
2022-12-02 15:00:00,47.94,47.98,47.9,47.95,133592.0,44.4982,44.5353,44.461,44.5075,133592.0
2022-12-02 15:30:00,47.95,47.97,47.76,47.76,369718.0,44.5075,44.526,44.3311,44.3311,369718.0
2022-12-05 09:30:00,48.63,48.67,47.83,47.87,1896181.0,45.1386,45.1758,44.3961,44.4332,1896181.0
2022-12-05 10:00:00,47.85,47.91,47.63,47.7,664470.0,44.4146,44.4703,44.2104,44.2754,664470.0
2022-12-05 10:30:00,47.7,48.01,47.66,48.01,443294.0,44.2754,44.5632,44.2383,44.5632,443294.0
2022-12-05 11:00:00,48.0,48.05,47.81,47.91,360132.0,44.5539,44.6003,44.3775,44.4703,360132.0
2022-12-05 11:30:00,47.91,47.92,47.77,47.81,334010.0,44.4703,44.4796,44.3404,44.3775,334010.0
2022-12-05 12:00:00,47.81,47.89,47.78,47.87,1147570.0,44.3775,44.4518,44.3497,44.4332,1147570.0
2022-12-05 12:30:00,47.87,47.89,47.78,47.82,382471.0,44.4332,44.4518,44.3497,44.3868,382471.0
2022-12-05 13:00:00,47.81,47.86,47.76,47.83,378198.0,44.3775,44.4239,44.3311,44.3961,378198.0
2022-12-05 13:30:00,47.83,47.86,47.72,47.74,420332.0,44.3961,44.4239,44.294,44.3125,420332.0
2022-12-05 14:00:00,47.74,47.76,47.64,47.66,238975.0,44.3125,44.3311,44.2197,44.2383,238975.0
2022-12-05 14:30:00,47.66,47.67,47.55,47.65,288658.0,44.2383,44.2476,44.1362,44.229,288658.0
2022-12-05 15:00:00,47.64,47.66,47.59,47.59,299503.0,44.2197,44.2383,44.1733,44.1733,299503.0
2022-12-05 15:30:00,47.59,47.74,47.59,47.72,682115.0,44.1733,44.3125,44.1733,44.294,682115.0
2022-12-06 09:30:00,48.55,48.68,47.91,48.26,690208.0,45.0644,45.185,44.4703,44.7952,690208.0
2022-12-06 10:00:00,48.25,48.37,48.02,48.23,330410.0,44.7859,44.8973,44.5724,44.7674,330410.0
2022-12-06 10:30:00,48.22,48.36,48.07,48.33,194252.0,44.7581,44.888,44.6188,44.8602,194252.0
2022-12-06 11:00:00,48.34,48.63,48.32,48.6,172876.0,44.8695,45.1386,44.8509,45.1108,172876.0
2022-12-06 11:30:00,48.6,48.65,48.41,48.46,215761.0,45.1108,45.1572,44.9344,44.9808,215761.0
2022-12-06 12:00:00,48.47,48.6,48.41,48.5,142434.0,44.9901,45.1108,44.9344,45.018,142434.0
2022-12-06 12:30:00,48.5,48.52,48.42,48.47,97271.0,45.018,45.0365,44.9437,44.9901,97271.0
2022-12-06 13:00:00,48.46,48.5,48.37,48.4,139177.0,44.9808,45.018,44.8973,44.9252,139177.0
2022-12-06 13:30:00,48.39,48.49,48.32,48.41,240564.0,44.9159,45.0087,44.8509,44.9344,240564.0
2022-12-06 14:00:00,48.41,48.46,48.33,48.34,95174.0,44.9344,44.9808,44.8602,44.8695,95174.0
2022-12-06 14:30:00,48.34,48.43,48.28,48.37,111397.0,44.8695,44.953,44.8138,44.8973,111397.0
2022-12-06 15:00:00,48.37,48.46,48.29,48.32,164201.0,44.8973,44.9808,44.823,44.8509,164201.0
2022-12-06 15:30:00,48.32,48.42,48.29,48.39,310480.0,44.8509,44.9437,44.823,44.9159,310480.0
2022-12-07 09:30:00,47.36,47.66,47.08,47.27,718990.0,43.9598,44.2383,43.6999,43.8763,718990.0
2022-12-07 10:00:00,47.26,47.55,47.16,47.55,378678.0,43.867,44.1362,43.7742,44.1362,378678.0
2022-12-07 10:30:00,47.55,47.79,47.42,47.68,433190.0,44.1362,44.3589,44.0155,44.2568,433190.0
2022-12-07 11:00:00,47.69,47.81,47.43,47.44,656911.0,44.2661,44.3775,44.0248,44.0341,656911.0
2022-12-07 11:30:00,47.43,47.72,47.37,47.7,308609.0,44.0248,44.294,43.9691,44.2754,308609.0
2022-12-07 12:00:00,47.7,47.75,47.61,47.67,387181.0,44.2754,44.3218,44.1919,44.2476,387181.0
2022-12-07 12:30:00,47.67,47.8,47.6,47.79,396002.0,44.2476,44.3682,44.1826,44.3589,396002.0
2022-12-07 13:00:00,47.8,47.81,47.67,47.68,311508.0,44.3682,44.3775,44.2476,44.2568,311508.0
2022-12-07 13:30:00,47.68,47.72,47.62,47.63,278969.0,44.2568,44.294,44.2012,44.2104,278969.0
2022-12-07 14:00:00,47.63,47.72,47.59,47.65,338959.0,44.2104,44.294,44.1733,44.229,338959.0
2022-12-07 14:30:00,47.65,47.68,47.6,47.62,218616.0,44.229,44.2568,44.1826,44.2012,218616.0
2022-12-07 15:00:00,47.62,47.69,47.62,47.68,303051.0,44.2012,44.2661,44.2012,44.2568,303051.0
2022-12-07 15:30:00,47.68,47.72,47.56,47.58,700936.0,44.2568,44.294,44.1455,44.164,700936.0
2022-12-08 09:30:00,48.75,49.14,48.57,49.08,732308.0,45.25,45.612,45.0829,45.5563,732308.0
2022-12-08 10:00:00,49.08,49.22,48.97,49.09,365754.0,45.5563,45.6863,45.4542,45.5656,365754.0
2022-12-08 10:30:00,49.09,49.11,48.87,48.96,261756.0,45.5656,45.5842,45.3614,45.4449,261756.0
2022-12-08 11:00:00,48.95,48.98,48.78,48.89,154136.0,45.4357,45.4635,45.2779,45.38,154136.0
2022-12-08 11:30:00,48.88,48.92,48.8,48.88,87156.0,45.3707,45.4078,45.2964,45.3707,87156.0
2022-12-08 12:00:00,48.87,48.92,48.8,48.9,153641.0,45.3614,45.4078,45.2964,45.3893,153641.0
2022-12-08 12:30:00,48.9,48.99,48.85,48.98,134591.0,45.3893,45.4728,45.3428,45.4635,134591.0
2022-12-08 13:00:00,48.99,49.06,48.96,49.05,98573.0,45.4728,45.5378,45.4449,45.5285,98573.0
2022-12-08 13:30:00,49.06,49.13,49.03,49.04,219204.0,45.5378,45.6027,45.5099,45.5192,219204.0
2022-12-08 14:00:00,49.03,49.07,48.96,49.06,245360.0,45.5099,45.547,45.4449,45.5378,245360.0
2022-12-08 14:30:00,49.06,49.1,49.02,49.04,210793.0,45.5378,45.5749,45.5006,45.5192,210793.0
2022-12-08 15:00:00,49.04,49.06,48.94,48.99,334367.0,45.5192,45.5378,45.4264,45.4728,334367.0
2022-12-08 15:30:00,48.99,49.06,48.91,49.05,1281290.0,45.4728,45.5378,45.3985,45.5285,1281290.0
2022-12-09 09:30:00,49.44,49.5,49.21,49.29,515891.0,45.8905,45.9462,45.677,45.7513,515891.0
2022-12-09 10:00:00,49.32,49.43,49.21,49.26,205623.0,45.7791,45.8812,45.677,45.7234,205623.0
2022-12-09 10:30:00,49.26,49.37,49.24,49.3,97512.0,45.7234,45.8255,45.7048,45.7605,97512.0
2022-12-09 11:00:00,49.3,49.41,49.3,49.38,178264.0,45.7605,45.8626,45.7605,45.8348,178264.0
2022-12-09 11:30:00,49.38,49.41,49.31,49.34,161589.0,45.8348,45.8626,45.7698,45.7977,161589.0
2022-12-09 12:00:00,49.33,49.33,49.18,49.19,719037.0,45.7884,45.7884,45.6492,45.6584,719037.0
2022-12-09 12:30:00,49.19,49.23,49.06,49.09,1391978.0,45.6584,45.6956,45.5378,45.5656,1391978.0
2022-12-09 13:00:00,49.09,49.09,48.89,48.98,367727.0,45.5656,45.5656,45.38,45.4635,367727.0
2022-12-09 13:30:00,48.97,49.07,48.97,49.07,169675.0,45.4542,45.547,45.4542,45.547,169675.0
2022-12-09 14:00:00,49.06,49.09,48.98,49.08,109468.0,45.5378,45.5656,45.4635,45.5563,109468.0
2022-12-09 14:30:00,49.07,49.12,48.9,48.94,517734.0,45.547,45.5935,45.3893,45.4264,517734.0
2022-12-09 15:00:00,48.93,48.94,48.77,48.82,134650.0,45.4171,45.4264,45.2686,45.315,134650.0
2022-12-09 15:30:00,48.82,48.87,48.71,48.74,495232.0,45.315,45.3614,45.2129,45.2407,495232.0
2022-12-12 09:30:00,48.41,48.42,47.91,48.03,544844.0,44.9344,44.9437,44.4703,44.5817,544844.0
2022-12-12 10:00:00,48.03,48.15,47.86,47.88,413933.0,44.5817,44.6931,44.4239,44.4425,413933.0
2022-12-12 10:30:00,47.87,47.89,47.73,47.8,509516.0,44.4332,44.4518,44.3033,44.3682,509516.0
2022-12-12 11:00:00,47.82,47.96,47.79,47.9,571341.0,44.3868,44.5167,44.3589,44.461,571341.0
2022-12-12 11:30:00,47.9,48.01,47.84,48.01,199022.0,44.461,44.5632,44.4054,44.5632,199022.0
2022-12-12 12:00:00,48.0,48.1,47.98,48.06,353661.0,44.5539,44.6467,44.5353,44.6096,353661.0
2022-12-12 12:30:00,48.05,48.14,48.03,48.14,199365.0,44.6003,44.6838,44.5817,44.6838,199365.0
2022-12-12 13:00:00,48.14,48.17,48.01,48.02,263719.0,44.6838,44.7117,44.5632,44.5724,263719.0
2022-12-12 13:30:00,48.02,48.07,48.01,48.06,300787.0,44.5724,44.6188,44.5632,44.6096,300787.0
2022-12-12 14:00:00,48.07,48.2,47.99,48.15,408877.0,44.6188,44.7395,44.5446,44.6931,408877.0
2022-12-12 14:30:00,48.14,48.21,48.07,48.2,482549.0,44.6838,44.7488,44.6188,44.7395,482549.0
2022-12-12 15:00:00,48.2,48.25,48.14,48.22,215919.0,44.7395,44.7859,44.6838,44.7581,215919.0
2022-12-12 15:30:00,48.22,48.28,48.16,48.28,1145281.0,44.7581,44.8138,44.7024,44.8138,1145281.0
2022-12-13 09:30:00,48.74,49.24,48.63,49.08,793137.0,45.9111,46.3821,45.8075,46.2313,793137.0
2022-12-13 10:00:00,49.1,49.16,48.65,48.72,443189.0,46.2502,46.3067,45.8263,45.8922,443189.0
2022-12-13 10:30:00,48.72,48.73,48.45,48.56,797390.0,45.8922,45.9017,45.6379,45.7415,797390.0
2022-12-13 11:00:00,48.57,48.62,48.46,48.48,335183.0,45.7509,45.798,45.6473,45.6662,335183.0
2022-12-13 11:30:00,48.48,48.55,48.15,48.23,154295.0,45.6662,45.7321,45.3553,45.4307,154295.0
2022-12-13 12:00:00,48.23,48.26,47.82,47.94,279047.0,45.4307,45.4589,45.0445,45.1575,279047.0
2022-12-13 12:30:00,47.93,48.07,47.86,48.06,228870.0,45.1481,45.28,45.0822,45.2705,228870.0
2022-12-13 13:00:00,48.05,48.17,48.03,48.16,220136.0,45.2611,45.3742,45.2423,45.3647,220136.0
2022-12-13 13:30:00,48.16,48.19,47.85,47.9,210265.0,45.3647,45.393,45.0727,45.1198,210265.0
2022-12-13 14:00:00,47.92,47.99,47.9,47.96,239203.0,45.1387,45.2046,45.1198,45.1764,239203.0
2022-12-13 14:30:00,47.96,48.09,47.92,48.01,291903.0,45.1764,45.2988,45.1387,45.2234,291903.0
2022-12-13 15:00:00,48.01,48.02,47.88,48.01,254164.0,45.2234,45.2329,45.101,45.2234,254164.0
2022-12-13 15:30:00,48.01,48.1,47.99,48.03,677482.0,45.2234,45.3082,45.2046,45.2423,677482.0
2022-12-14 09:30:00,48.22,48.23,47.9,48.11,801015.0,45.4213,45.4307,45.1198,45.3176,801015.0
2022-12-14 10:00:00,48.11,48.31,48.05,48.23,489394.0,45.3176,45.506,45.2611,45.4307,489394.0
2022-12-14 10:30:00,48.23,48.4,48.21,48.32,162623.0,45.4307,45.5908,45.4118,45.5155,162623.0
2022-12-14 11:00:00,48.34,48.47,48.28,48.45,294448.0,45.5343,45.6568,45.4778,45.6379,294448.0
2022-12-14 11:30:00,48.47,48.47,48.33,48.35,67130.0,45.6568,45.6568,45.5249,45.5437,67130.0
2022-12-14 12:00:00,48.36,48.41,48.3,48.35,101654.0,45.5531,45.6002,45.4966,45.5437,101654.0
2022-12-14 12:30:00,48.34,48.39,48.27,48.27,185247.0,45.5343,45.5814,45.4684,45.4684,185247.0
2022-12-14 13:00:00,48.27,48.35,48.26,48.34,69903.0,45.4684,45.5437,45.4589,45.5343,69903.0
2022-12-14 13:30:00,48.33,48.42,48.33,48.33,217758.0,45.5249,45.6097,45.5249,45.5249,217758.0
2022-12-14 14:00:00,48.29,48.32,48.04,48.27,265753.0,45.4872,45.5155,45.2517,45.4684,265753.0
2022-12-14 14:30:00,48.24,48.29,48.0,48.14,215604.0,45.4401,45.4872,45.214,45.3459,215604.0
2022-12-14 15:00:00,48.18,48.55,48.11,48.22,403232.0,45.3836,45.7321,45.3176,45.4213,403232.0
2022-12-14 15:30:00,48.22,48.43,48.12,48.34,1111182.0,45.4213,45.6191,45.3271,45.5343,1111182.0
2022-12-15 09:30:00,48.49,48.77,47.92,47.94,1595351.0,45.6756,45.9393,45.1387,45.1575,1595351.0
2022-12-15 10:00:00,47.95,47.95,47.63,47.75,575773.0,45.1669,45.1669,44.8655,44.9785,575773.0
2022-12-15 10:30:00,47.74,47.75,47.41,47.49,314679.0,44.9691,44.9785,44.6583,44.7336,314679.0
2022-12-15 11:00:00,47.49,47.52,47.36,47.46,163998.0,44.7336,44.7619,44.6112,44.7054,163998.0
2022-12-15 11:30:00,47.48,47.5,47.29,47.29,232003.0,44.7242,44.7431,44.5452,44.5452,232003.0
2022-12-15 12:00:00,47.3,47.35,47.18,47.23,337807.0,44.5547,44.6018,44.4416,44.4887,337807.0
2022-12-15 12:30:00,47.23,47.31,47.15,47.18,512924.0,44.4887,44.5641,44.4134,44.4416,512924.0
2022-12-15 13:00:00,47.18,47.22,47.09,47.18,623008.0,44.4416,44.4793,44.3568,44.4416,623008.0
2022-12-15 13:30:00,47.18,47.25,47.14,47.25,623866.0,44.4416,44.5076,44.4039,44.5076,623866.0
2022-12-15 14:00:00,47.24,47.4,47.24,47.4,1888083.0,44.4981,44.6489,44.4981,44.6489,1888083.0
2022-12-15 14:30:00,47.4,47.61,47.4,47.55,1471341.0,44.6489,44.8467,44.6489,44.7901,1471341.0
2022-12-15 15:00:00,47.56,47.61,47.49,47.53,1017686.0,44.7996,44.8467,44.7336,44.7713,1017686.0
2022-12-15 15:30:00,47.52,47.52,47.22,47.29,626138.0,44.7619,44.7619,44.4793,44.5452,626138.0
2022-12-16 09:30:00,47.6,47.97,47.55,47.8,857020.0,44.8372,45.1858,44.7901,45.0256,857020.0
2022-12-16 10:00:00,47.8,47.8,47.4,47.52,594239.0,45.0256,45.0256,44.6489,44.7619,594239.0
2022-12-16 10:30:00,47.53,47.67,47.43,47.66,214665.0,44.7713,44.9032,44.6771,44.8938,214665.0
2022-12-16 11:00:00,47.66,47.8,47.6,47.67,281337.0,44.8938,45.0256,44.8372,44.9032,281337.0
2022-12-16 11:30:00,47.67,47.71,47.57,47.58,398117.0,44.9032,44.9409,44.809,44.8184,398117.0
2022-12-16 12:00:00,47.59,47.64,47.55,47.6,176633.0,44.8278,44.8749,44.7901,44.8372,176633.0
2022-12-16 12:30:00,47.6,47.65,47.48,47.51,191165.0,44.8372,44.8843,44.7242,44.7525,191165.0
2022-12-16 13:00:00,47.51,47.65,47.5,47.62,105981.0,44.7525,44.8843,44.7431,44.8561,105981.0
2022-12-16 13:30:00,47.62,47.64,47.48,47.48,191122.0,44.8561,44.8749,44.7242,44.7242,191122.0
2022-12-16 14:00:00,47.48,47.55,47.47,47.47,83085.0,44.7242,44.7901,44.7148,44.7148,83085.0
2022-12-16 14:30:00,47.47,47.54,47.42,47.52,121099.0,44.7148,44.7807,44.6677,44.7619,121099.0
2022-12-16 15:00:00,47.53,47.62,47.46,47.53,221719.0,44.7713,44.8561,44.7054,44.7713,221719.0
2022-12-16 15:30:00,47.54,47.61,47.33,47.34,1077232.0,44.7807,44.8467,44.5829,44.5923,1077232.0
2022-12-19 09:30:00,47.51,47.55,46.92,47.03,792151.0,44.7525,44.7901,44.1967,44.3003,792151.0
2022-12-19 10:00:00,47.05,47.27,46.98,47.23,233315.0,44.3192,44.5264,44.2532,44.4887,233315.0
2022-12-19 10:30:00,47.23,47.23,46.93,46.99,280939.0,44.4887,44.4887,44.2061,44.2627,280939.0
2022-12-19 11:00:00,47.0,47.07,46.91,47.06,182616.0,44.2721,44.338,44.1873,44.3286,182616.0
2022-12-19 11:30:00,47.07,47.07,46.93,46.98,156885.0,44.338,44.338,44.2061,44.2532,156885.0
2022-12-19 12:00:00,46.98,47.07,46.97,47.01,196531.0,44.2532,44.338,44.2438,44.2815,196531.0
2022-12-19 12:30:00,47.01,47.11,46.98,47.07,87910.0,44.2815,44.3757,44.2532,44.338,87910.0
2022-12-19 13:00:00,47.07,47.17,47.03,47.11,205075.0,44.338,44.4322,44.3003,44.3757,205075.0
2022-12-19 13:30:00,47.11,47.12,47.01,47.03,203791.0,44.3757,44.3851,44.2815,44.3003,203791.0
2022-12-19 14:00:00,47.04,47.04,46.94,46.95,104442.0,44.3097,44.3097,44.2156,44.225,104442.0
2022-12-19 14:30:00,46.95,47.02,46.93,46.98,148521.0,44.225,44.2909,44.2061,44.2532,148521.0
2022-12-19 15:00:00,46.98,46.99,46.93,46.97,165671.0,44.2532,44.2627,44.2061,44.2438,165671.0
2022-12-19 15:30:00,46.97,47.01,46.93,46.98,384526.0,44.2438,44.2815,44.2061,44.2532,384526.0
2022-12-20 09:30:00,46.21,46.62,46.13,46.59,872982.0,43.5279,43.9141,43.4526,43.8859,872982.0
2022-12-20 10:00:00,46.59,46.82,46.55,46.59,250500.0,43.8859,44.1025,43.8482,43.8859,250500.0
2022-12-20 10:30:00,46.59,46.64,46.48,46.48,371925.0,43.8859,43.933,43.7823,43.7823,371925.0
2022-12-20 11:00:00,46.48,46.52,46.3,46.34,296776.0,43.7823,43.8199,43.6127,43.6504,296776.0
2022-12-20 11:30:00,46.34,46.44,46.33,46.43,198229.0,43.6504,43.7446,43.641,43.7352,198229.0
2022-12-20 12:00:00,46.44,46.51,46.37,46.38,191056.0,43.7446,43.8105,43.6786,43.6881,191056.0
2022-12-20 12:30:00,46.37,46.37,46.27,46.36,173792.0,43.6786,43.6786,43.5844,43.6692,173792.0
2022-12-20 13:00:00,46.36,46.43,46.35,46.43,158758.0,43.6692,43.7352,43.6598,43.7352,158758.0
2022-12-20 13:30:00,46.42,46.45,46.35,46.36,147174.0,43.7257,43.754,43.6598,43.6692,147174.0
2022-12-20 14:00:00,46.36,46.4,46.34,46.4,69733.0,43.6692,43.7069,43.6504,43.7069,69733.0
2022-12-20 14:30:00,46.4,46.41,46.33,46.35,139283.0,43.7069,43.7163,43.641,43.6598,139283.0
2022-12-20 15:00:00,46.34,46.39,46.32,46.38,269267.0,43.6504,43.6975,43.6315,43.6881,269267.0
2022-12-20 15:30:00,46.38,46.4,46.35,46.35,341339.0,43.6881,43.7069,43.6598,43.6598,341339.0
2022-12-21 09:30:00,46.63,46.71,46.36,46.63,391072.0,43.9235,43.9989,43.6692,43.9235,391072.0
2022-12-21 10:00:00,46.64,46.9,46.6,46.88,159873.0,43.933,44.1779,43.8953,44.159,159873.0
2022-12-21 10:30:00,46.88,47.08,46.86,47.07,165092.0,44.159,44.3474,44.1402,44.338,165092.0
2022-12-21 11:00:00,47.08,47.08,46.92,46.96,156059.0,44.3474,44.3474,44.1967,44.2344,156059.0
2022-12-21 11:30:00,46.97,47.02,46.93,47.01,140816.0,44.2438,44.2909,44.2061,44.2815,140816.0
2022-12-21 12:00:00,47.0,47.05,46.97,47.01,401438.0,44.2721,44.3192,44.2438,44.2815,401438.0
2022-12-21 12:30:00,47.02,47.08,47.01,47.08,368941.0,44.2909,44.3474,44.2815,44.3474,368941.0
2022-12-21 13:00:00,47.08,47.11,47.04,47.09,476422.0,44.3474,44.3757,44.3097,44.3568,476422.0
2022-12-21 13:30:00,47.09,47.24,47.08,47.24,283758.0,44.3568,44.4981,44.3474,44.4981,283758.0
2022-12-21 14:00:00,47.25,47.42,47.24,47.34,260135.0,44.5076,44.6677,44.4981,44.5923,260135.0
2022-12-21 14:30:00,47.34,47.36,47.28,47.36,281320.0,44.5923,44.6112,44.5358,44.6112,281320.0
2022-12-21 15:00:00,47.36,47.44,47.34,47.36,371108.0,44.6112,44.6865,44.5923,44.6112,371108.0
2022-12-21 15:30:00,47.35,47.4,47.3,47.35,487944.0,44.6018,44.6489,44.5547,44.6018,487944.0
2022-12-22 09:30:00,47.43,47.62,47.13,47.32,256821.0,44.6771,44.8561,44.3945,44.5735,256821.0
2022-12-22 10:00:00,47.29,47.3,47.14,47.16,137251.0,44.5452,44.5547,44.4039,44.4228,137251.0
2022-12-22 10:30:00,47.14,47.16,47.01,47.1,116324.0,44.4039,44.4228,44.2815,44.3663,116324.0
2022-12-22 11:00:00,47.1,47.19,47.04,47.05,117609.0,44.3663,44.451,44.3097,44.3192,117609.0
2022-12-22 11:30:00,47.05,47.06,46.92,46.93,88439.0,44.3192,44.3286,44.1967,44.2061,88439.0
2022-12-22 12:00:00,46.93,46.93,46.78,46.79,84122.0,44.2061,44.2061,44.0648,44.0743,84122.0
2022-12-22 12:30:00,46.8,46.91,46.78,46.88,59984.0,44.0837,44.1873,44.0648,44.159,59984.0
2022-12-22 13:00:00,46.86,46.86,46.72,46.78,88014.0,44.1402,44.1402,44.0083,44.0648,88014.0
2022-12-22 13:30:00,46.77,46.78,46.66,46.68,133322.0,44.0554,44.0648,43.9518,43.9706,133322.0
2022-12-22 14:00:00,46.68,46.82,46.66,46.82,123272.0,43.9706,44.1025,43.9518,44.1025,123272.0
2022-12-22 14:30:00,46.81,46.94,46.79,46.93,494217.0,44.0931,44.2156,44.0743,44.2061,494217.0
2022-12-22 15:00:00,46.94,47.07,46.91,47.05,642075.0,44.2156,44.338,44.1873,44.3192,642075.0
2022-12-22 15:30:00,47.06,47.06,46.96,47.03,592747.0,44.3286,44.3286,44.2344,44.3003,592747.0
2022-12-23 09:30:00,47.2,47.32,46.92,46.94,213044.0,44.4605,44.5735,44.1967,44.2156,213044.0
2022-12-23 10:00:00,46.95,47.03,46.67,46.97,176385.0,44.225,44.3003,43.9612,44.2438,176385.0
2022-12-23 10:30:00,46.99,47.16,46.8,46.83,126039.0,44.2627,44.4228,44.0837,44.1119,126039.0
2022-12-23 11:00:00,46.82,46.9,46.7,46.84,103029.0,44.1025,44.1779,43.9895,44.1214,103029.0
2022-12-23 11:30:00,46.83,46.89,46.75,46.79,69121.0,44.1119,44.1685,44.0366,44.0743,69121.0
2022-12-23 12:00:00,46.79,46.89,46.78,46.85,80745.0,44.0743,44.1685,44.0648,44.1308,80745.0
2022-12-23 12:30:00,46.85,46.9,46.79,46.8,199090.0,44.1308,44.1779,44.0743,44.0837,199090.0
2022-12-23 13:00:00,46.81,46.84,46.75,46.77,70172.0,44.0931,44.1214,44.0366,44.0554,70172.0
2022-12-23 13:30:00,46.78,46.82,46.72,46.73,203730.0,44.0648,44.1025,44.0083,44.0177,203730.0
2022-12-23 14:00:00,46.73,46.84,46.71,46.81,178604.0,44.0177,44.1214,43.9989,44.0931,178604.0
2022-12-23 14:30:00,46.81,46.85,46.74,46.8,319616.0,44.0931,44.1308,44.0272,44.0837,319616.0
2022-12-23 15:00:00,46.8,46.81,46.72,46.73,261648.0,44.0837,44.0931,44.0083,44.0177,261648.0
2022-12-23 15:30:00,46.73,46.79,46.7,46.76,600000.0,44.0177,44.0743,43.9895,44.046,600000.0
2022-12-27 09:30:00,47.78,48.62,47.68,48.5,805539.0,45.0068,45.798,44.9126,45.685,805539.0
2022-12-27 10:00:00,48.5,48.91,48.47,48.78,456331.0,45.685,46.0712,45.6568,45.9488,456331.0
2022-12-27 10:30:00,48.79,48.89,48.27,48.3,332287.0,45.9582,46.0524,45.4684,45.4966,332287.0
2022-12-27 11:00:00,48.29,48.37,48.09,48.16,295917.0,45.4872,45.5626,45.2988,45.3647,295917.0
2022-12-27 11:30:00,48.17,48.28,48.15,48.26,170688.0,45.3742,45.4778,45.3553,45.4589,170688.0
2022-12-27 12:00:00,48.26,48.34,48.24,48.34,136095.0,45.4589,45.5343,45.4401,45.5343,136095.0
2022-12-27 12:30:00,48.34,48.44,48.25,48.43,144531.0,45.5343,45.6285,45.4495,45.6191,144531.0
2022-12-27 13:00:00,48.43,48.53,48.42,48.48,138883.0,45.6191,45.7133,45.6097,45.6662,138883.0
2022-12-27 13:30:00,48.48,48.51,48.4,48.46,145320.0,45.6662,45.6944,45.5908,45.6473,145320.0
2022-12-27 14:00:00,48.45,48.52,48.4,48.45,139181.0,45.6379,45.7038,45.5908,45.6379,139181.0
2022-12-27 14:30:00,48.45,48.51,48.42,48.51,202357.0,45.6379,45.6944,45.6097,45.6944,202357.0
2022-12-27 15:00:00,48.51,48.59,48.49,48.55,280181.0,45.6944,45.7698,45.6756,45.7321,280181.0
2022-12-27 15:30:00,48.55,48.63,48.52,48.6,588355.0,45.7321,45.8075,45.7038,45.7792,588355.0
2022-12-28 09:30:00,48.17,48.23,47.86,47.87,360604.0,45.3742,45.4307,45.0822,45.0916,360604.0
2022-12-28 10:00:00,47.88,47.92,47.45,47.48,339914.0,45.101,45.1387,44.696,44.7242,339914.0
2022-12-28 10:30:00,47.49,47.49,47.22,47.23,330344.0,44.7336,44.7336,44.4793,44.4887,330344.0
2022-12-28 11:00:00,47.23,47.3,47.14,47.2,253574.0,44.4887,44.5547,44.4039,44.4605,253574.0
2022-12-28 11:30:00,47.21,47.34,47.16,47.3,329762.0,44.4699,44.5923,44.4228,44.5547,329762.0
2022-12-28 12:00:00,47.3,47.36,47.24,47.34,257317.0,44.5547,44.6112,44.4981,44.5923,257317.0
2022-12-28 12:30:00,47.34,47.48,47.33,47.47,478843.0,44.5923,44.7242,44.5829,44.7148,478843.0
2022-12-28 13:00:00,47.47,47.5,47.37,47.44,192081.0,44.7148,44.7431,44.6206,44.6865,192081.0
2022-12-28 13:30:00,47.44,47.44,47.31,47.34,273331.0,44.6865,44.6865,44.5641,44.5923,273331.0
2022-12-28 14:00:00,47.34,47.36,47.23,47.23,211299.0,44.5923,44.6112,44.4887,44.4887,211299.0
2022-12-28 14:30:00,47.23,47.29,47.15,47.23,317355.0,44.4887,44.5452,44.4134,44.4887,317355.0
2022-12-28 15:00:00,47.23,47.23,47.11,47.2,348342.0,44.4887,44.4887,44.3757,44.4605,348342.0
2022-12-28 15:30:00,47.2,47.25,47.15,47.16,806034.0,44.4605,44.5076,44.4134,44.4228,806034.0
2022-12-29 09:30:00,47.93,48.47,47.71,48.25,435596.0,45.1481,45.6568,44.9409,45.4495,435596.0
2022-12-29 10:00:00,48.26,48.37,48.12,48.21,325595.0,45.4589,45.5626,45.3271,45.4118,325595.0
2022-12-29 10:30:00,48.21,48.46,48.16,48.41,209725.0,45.4118,45.6473,45.3647,45.6002,209725.0
2022-12-29 11:00:00,48.41,48.48,48.24,48.25,169758.0,45.6002,45.6662,45.4401,45.4495,169758.0
2022-12-29 11:30:00,48.25,48.33,48.25,48.29,64223.0,45.4495,45.5249,45.4495,45.4872,64223.0
2022-12-29 12:00:00,48.3,48.34,48.22,48.29,89231.0,45.4966,45.5343,45.4213,45.4872,89231.0
2022-12-29 12:30:00,48.29,48.34,48.21,48.32,100562.0,45.4872,45.5343,45.4118,45.5155,100562.0
2022-12-29 13:00:00,48.31,48.33,48.26,48.29,60924.0,45.506,45.5249,45.4589,45.4872,60924.0
2022-12-29 13:30:00,48.3,48.33,48.27,48.3,88211.0,45.4966,45.5249,45.4684,45.4966,88211.0
2022-12-29 14:00:00,48.31,48.36,48.28,48.31,137744.0,45.506,45.5531,45.4778,45.506,137744.0
2022-12-29 14:30:00,48.31,48.32,48.27,48.3,122016.0,45.506,45.5155,45.4684,45.4966,122016.0
2022-12-29 15:00:00,48.3,48.37,48.29,48.33,152870.0,45.4966,45.5626,45.4872,45.5249,152870.0
2022-12-29 15:30:00,48.33,48.44,48.32,48.39,375220.0,45.5249,45.6285,45.5155,45.5814,375220.0
2022-12-30 09:30:00,47.79,48.15,47.7,47.88,460897.0,45.0162,45.3553,44.9314,45.101,460897.0
2022-12-30 10:00:00,47.9,47.93,47.72,47.89,154344.0,45.1198,45.1481,44.9503,45.1104,154344.0
2022-12-30 10:30:00,47.88,47.89,47.71,47.71,346230.0,45.101,45.1104,44.9409,44.9409,346230.0
2022-12-30 11:00:00,47.72,47.87,47.7,47.71,228693.0,44.9503,45.0916,44.9314,44.9409,228693.0
2022-12-30 11:30:00,47.69,47.75,47.48,47.55,467604.0,44.922,44.9785,44.7242,44.7901,467604.0
2022-12-30 12:00:00,47.55,47.57,47.48,47.53,214459.0,44.7901,44.809,44.7242,44.7713,214459.0
2022-12-30 12:30:00,47.54,47.62,47.51,47.6,105524.0,44.7807,44.8561,44.7525,44.8372,105524.0
2022-12-30 13:00:00,47.61,47.61,47.45,47.48,209201.0,44.8467,44.8467,44.696,44.7242,209201.0
2022-12-30 13:30:00,47.47,47.53,47.46,47.48,387788.0,44.7148,44.7713,44.7054,44.7242,387788.0
2022-12-30 14:00:00,47.48,47.51,47.45,47.47,203038.0,44.7242,44.7525,44.696,44.7148,203038.0
2022-12-30 14:30:00,47.47,47.5,47.44,47.48,186102.0,44.7148,44.7431,44.6865,44.7242,186102.0
2022-12-30 15:00:00,47.48,47.56,47.47,47.53,194686.0,44.7242,44.7996,44.7148,44.7713,194686.0
2022-12-30 15:30:00,47.53,47.62,47.5,47.5,319559.0,44.7713,44.8561,44.7431,44.7431,319559.0
2023-01-03 09:30:00,48.83,49.59,48.8,49.2,584374.0,45.9959,46.7117,45.9676,46.3444,584374.0
2023-01-03 10:00:00,49.2,49.29,49.01,49.12,356513.0,46.3444,46.4292,46.1654,46.269,356513.0
2023-01-03 10:30:00,49.11,49.45,48.97,49.44,296914.0,46.2596,46.5799,46.1277,46.5705,296914.0
2023-01-03 11:00:00,49.44,49.5,49.21,49.33,269472.0,46.5705,46.627,46.3538,46.4668,269472.0
2023-01-03 11:30:00,49.32,49.35,48.94,48.98,184026.0,46.4574,46.4857,46.0995,46.1371,184026.0
2023-01-03 12:00:00,49.0,49.03,48.84,48.86,383051.0,46.156,46.1842,46.0053,46.0241,383051.0
2023-01-03 12:30:00,48.86,48.98,48.78,48.87,116104.0,46.0241,46.1371,45.9488,46.0335,116104.0
2023-01-03 13:00:00,48.88,49.04,48.84,49.04,155585.0,46.043,46.1937,46.0053,46.1937,155585.0
2023-01-03 13:30:00,49.03,49.09,48.99,49.07,91369.0,46.1842,46.2408,46.1466,46.2219,91369.0
2023-01-03 14:00:00,49.07,49.09,49.0,49.04,96740.0,46.2219,46.2408,46.156,46.1937,96740.0
2023-01-03 14:30:00,49.04,49.18,49.01,49.1,219931.0,46.1937,46.3255,46.1654,46.2502,219931.0
2023-01-03 15:00:00,49.09,49.15,49.07,49.11,189808.0,46.2408,46.2973,46.2219,46.2596,189808.0
2023-01-03 15:30:00,49.11,49.16,49.08,49.12,425029.0,46.2596,46.3067,46.2313,46.269,425029.0
2023-01-04 09:30:00,50.8,50.86,50.46,50.7,1534546.0,47.8515,47.908,47.5312,47.7573,1534546.0
2023-01-04 10:00:00,50.66,50.85,50.47,50.85,504418.0,47.7196,47.8986,47.5407,47.8986,504418.0
2023-01-04 10:30:00,50.86,51.08,50.82,51.07,499365.0,47.908,48.1153,47.8704,48.1058,499365.0
2023-01-04 11:00:00,51.07,51.24,51.03,51.24,498036.0,48.1058,48.266,48.0682,48.266,498036.0
2023-01-04 11:30:00,51.25,51.46,51.25,51.46,595944.0,48.2754,48.4732,48.2754,48.4732,595944.0
2023-01-04 12:00:00,51.46,51.62,51.41,51.6,408849.0,48.4732,48.6239,48.4261,48.6051,408849.0
2023-01-04 12:30:00,51.6,51.91,51.58,51.79,717404.0,48.6051,48.8971,48.5862,48.7841,717404.0
2023-01-04 13:00:00,51.79,51.86,51.68,51.76,542444.0,48.7841,48.85,48.6804,48.7558,542444.0
2023-01-04 13:30:00,51.77,51.8,51.55,51.55,375352.0,48.7652,48.7935,48.558,48.558,375352.0
2023-01-04 14:00:00,51.51,51.91,51.48,51.65,636303.0,48.5203,48.8971,48.492,48.6522,636303.0
2023-01-04 14:30:00,51.64,52.0,51.62,51.98,589505.0,48.6428,48.9819,48.6239,48.963,589505.0
2023-01-04 15:00:00,51.98,52.02,51.88,51.9,575300.0,48.963,49.0007,48.8688,48.8877,575300.0
2023-01-04 15:30:00,51.89,52.04,51.8,52.02,999923.0,48.8783,49.0195,48.7935,49.0007,999923.0
2023-01-05 09:30:00,51.39,51.74,51.29,51.63,1111836.0,48.4073,48.737,48.3131,48.6333,1111836.0
2023-01-05 10:00:00,51.65,51.94,51.59,51.87,699935.0,48.6522,48.9253,48.5957,48.8594,699935.0
2023-01-05 10:30:00,51.87,52.06,51.75,51.93,688920.0,48.8594,49.0384,48.7464,48.9159,688920.0
2023-01-05 11:00:00,51.92,51.95,51.6,51.71,938187.0,48.9065,48.9348,48.6051,48.7087,938187.0
2023-01-05 11:30:00,51.71,51.84,51.64,51.82,570518.0,48.7087,48.8312,48.6428,48.8123,570518.0
2023-01-05 12:00:00,51.82,51.98,51.78,51.95,424738.0,48.8123,48.963,48.7746,48.9348,424738.0
2023-01-05 12:30:00,51.95,51.98,51.91,51.94,459706.0,48.9348,48.963,48.8971,48.9253,459706.0
2023-01-05 13:00:00,51.93,52.05,51.91,51.98,521716.0,48.9159,49.029,48.8971,48.963,521716.0
2023-01-05 13:30:00,51.98,52.11,51.97,52.02,379007.0,48.963,49.0855,48.9536,49.0007,379007.0
2023-01-05 14:00:00,52.03,52.08,51.96,51.97,491760.0,49.0101,49.0572,48.9442,48.9536,491760.0
2023-01-05 14:30:00,51.97,52.13,51.97,52.05,396554.0,48.9536,49.1043,48.9536,49.029,396554.0
2023-01-05 15:00:00,52.05,52.08,51.99,52.04,520206.0,49.029,49.0572,48.9724,49.0195,520206.0
2023-01-05 15:30:00,52.04,52.11,51.94,51.96,946245.0,49.0195,49.0855,48.9253,48.9442,946245.0
2023-01-06 09:30:00,51.77,51.77,51.25,51.44,1743888.0,48.7652,48.7652,48.2754,48.4544,1743888.0
2023-01-06 10:00:00,51.46,51.92,51.46,51.73,1519447.0,48.4732,48.9065,48.4732,48.7275,1519447.0
2023-01-06 10:30:00,51.73,52.01,51.72,51.86,980743.0,48.7275,48.9913,48.7181,48.85,980743.0
2023-01-06 11:00:00,51.86,52.03,51.79,52.03,715023.0,48.85,49.0101,48.7841,49.0101,715023.0
2023-01-06 11:30:00,52.03,52.24,52.01,52.15,662511.0,49.0101,49.2079,48.9913,49.1232,662511.0
2023-01-06 12:00:00,52.15,52.2,52.04,52.05,591138.0,49.1232,49.1703,49.0195,49.029,591138.0
2023-01-06 12:30:00,52.06,52.08,51.97,52.02,624547.0,49.0384,49.0572,48.9536,49.0007,624547.0
2023-01-06 13:00:00,52.02,52.1,52.0,52.09,524750.0,49.0007,49.0761,48.9819,49.0666,524750.0
2023-01-06 13:30:00,52.08,52.13,52.05,52.12,599540.0,49.0572,49.1043,49.029,49.0949,599540.0
2023-01-06 14:00:00,52.12,52.19,52.1,52.14,596876.0,49.0949,49.1608,49.0761,49.1137,596876.0
2023-01-06 14:30:00,52.15,52.2,52.14,52.18,705072.0,49.1232,49.1703,49.1137,49.1514,705072.0
2023-01-06 15:00:00,52.18,52.22,52.15,52.19,398829.0,49.1514,49.1891,49.1232,49.1608,398829.0
2023-01-06 15:30:00,52.18,52.31,52.18,52.25,732192.0,49.1514,49.2739,49.1514,49.2174,732192.0
2023-01-09 09:30:00,52.97,53.08,52.7,52.77,710379.0,49.8956,49.9992,49.6412,49.7072,710379.0
2023-01-09 10:00:00,52.77,52.77,52.43,52.56,416549.0,49.7072,49.7072,49.3869,49.5094,416549.0
2023-01-09 10:30:00,52.56,52.84,52.5,52.77,422332.0,49.5094,49.7731,49.4528,49.7072,422332.0
2023-01-09 11:00:00,52.77,52.93,52.71,52.82,306635.0,49.7072,49.8579,49.6507,49.7543,306635.0
2023-01-09 11:30:00,52.82,52.87,52.69,52.74,331500.0,49.7543,49.8014,49.6318,49.6789,331500.0
2023-01-09 12:00:00,52.74,52.8,52.65,52.73,318003.0,49.6789,49.7354,49.5941,49.6695,318003.0
2023-01-09 12:30:00,52.73,52.75,52.62,52.71,282888.0,49.6695,49.6883,49.5659,49.6507,282888.0
2023-01-09 13:00:00,52.71,52.72,52.61,52.68,271028.0,49.6507,49.6601,49.5565,49.6224,271028.0
2023-01-09 13:30:00,52.68,52.7,52.45,52.58,307547.0,49.6224,49.6412,49.4057,49.5282,307547.0
2023-01-09 14:00:00,52.58,52.69,52.57,52.68,308219.0,49.5282,49.6318,49.5188,49.6224,308219.0
2023-01-09 14:30:00,52.68,52.71,52.57,52.59,360130.0,49.6224,49.6507,49.5188,49.5376,360130.0
2023-01-09 15:00:00,52.59,52.6,52.51,52.55,380016.0,49.5376,49.547,49.4623,49.4999,380016.0
2023-01-09 15:30:00,52.55,52.56,52.42,52.42,771523.0,49.4999,49.5094,49.3775,49.3775,771523.0
2023-01-10 09:30:00,52.71,52.82,52.44,52.61,774123.0,49.6507,49.7543,49.3963,49.5565,774123.0
2023-01-10 10:00:00,52.61,52.66,52.45,52.46,392750.0,49.5565,49.6036,49.4057,49.4152,392750.0
2023-01-10 10:30:00,52.47,52.63,52.31,52.56,328627.0,49.4246,49.5753,49.2739,49.5094,328627.0
2023-01-10 11:00:00,52.56,52.72,52.52,52.66,306744.0,49.5094,49.6601,49.4717,49.6036,306744.0
2023-01-10 11:30:00,52.66,52.74,52.64,52.7,179212.0,49.6036,49.6789,49.5847,49.6412,179212.0
2023-01-10 12:00:00,52.7,52.79,52.65,52.71,275298.0,49.6412,49.726,49.5941,49.6507,275298.0
2023-01-10 12:30:00,52.71,52.81,52.7,52.71,232443.0,49.6507,49.7449,49.6412,49.6507,232443.0
2023-01-10 13:00:00,52.71,52.82,52.7,52.8,144651.0,49.6507,49.7543,49.6412,49.7354,144651.0
2023-01-10 13:30:00,52.8,52.97,52.79,52.96,199715.0,49.7354,49.8956,49.726,49.8861,199715.0
2023-01-10 14:00:00,52.96,53.06,52.95,53.0,282836.0,49.8861,49.9803,49.8767,49.9238,282836.0
2023-01-10 14:30:00,53.01,53.02,52.93,52.99,233573.0,49.9332,49.9427,49.8579,49.9144,233573.0
2023-01-10 15:00:00,52.99,53.01,52.92,52.96,292047.0,49.9144,49.9332,49.8485,49.8861,292047.0
2023-01-10 15:30:00,52.96,53.01,52.94,52.98,701030.0,49.8861,49.9332,49.8673,49.905,701030.0
2023-01-11 09:30:00,53.1,53.35,52.85,53.26,448006.0,50.018,50.2535,49.7825,50.1687,448006.0
2023-01-11 10:00:00,53.26,53.29,53.02,53.11,520365.0,50.1687,50.197,49.9427,50.0274,520365.0
2023-01-11 10:30:00,53.1,53.15,52.99,53.05,721872.0,50.018,50.0651,49.9144,49.9709,721872.0
2023-01-11 11:00:00,53.05,53.27,53.05,53.23,478355.0,49.9709,50.1782,49.9709,50.1405,478355.0
2023-01-11 11:30:00,53.23,53.36,53.22,53.33,378294.0,50.1405,50.2629,50.1311,50.2347,378294.0
2023-01-11 12:00:00,53.33,53.41,53.31,53.38,410279.0,50.2347,50.31,50.2158,50.2818,410279.0
2023-01-11 12:30:00,53.38,53.44,53.36,53.41,233544.0,50.2818,50.3383,50.2629,50.31,233544.0
2023-01-11 13:00:00,53.41,53.49,53.37,53.43,241450.0,50.31,50.3854,50.2723,50.3289,241450.0
2023-01-11 13:30:00,53.43,53.53,53.42,53.53,176016.0,50.3289,50.4231,50.3194,50.4231,176016.0
2023-01-11 14:00:00,53.53,53.55,53.47,53.51,607729.0,50.4231,50.4419,50.3665,50.4042,607729.0
2023-01-11 14:30:00,53.51,53.55,53.46,53.48,326623.0,50.4042,50.4419,50.3571,50.376,326623.0
2023-01-11 15:00:00,53.49,53.54,53.48,53.52,211853.0,50.3854,50.4325,50.376,50.4136,211853.0
2023-01-11 15:30:00,53.52,53.52,53.39,53.41,716630.0,50.4136,50.4136,50.2912,50.31,716630.0
2023-01-12 09:30:00,53.07,53.07,52.42,52.61,524520.0,49.9898,49.9898,49.3775,49.5565,524520.0
2023-01-12 10:00:00,52.63,52.95,52.63,52.82,423772.0,49.5753,49.8767,49.5753,49.7543,423772.0
2023-01-12 10:30:00,52.82,52.94,52.78,52.88,333238.0,49.7543,49.8673,49.7166,49.8108,333238.0
2023-01-12 11:00:00,52.87,52.91,52.75,52.82,187642.0,49.8014,49.839,49.6883,49.7543,187642.0
2023-01-12 11:30:00,52.82,52.84,52.74,52.82,456008.0,49.7543,49.7731,49.6789,49.7543,456008.0
2023-01-12 12:00:00,52.82,53.1,52.81,53.08,417567.0,49.7543,50.018,49.7449,49.9992,417567.0
2023-01-12 12:30:00,53.09,53.12,53.02,53.04,235397.0,50.0086,50.0369,49.9427,49.9615,235397.0
2023-01-12 13:00:00,53.04,53.08,52.89,52.91,1263061.0,49.9615,49.9992,49.8202,49.839,1263061.0
2023-01-12 13:30:00,52.91,53.09,52.89,53.07,324668.0,49.839,50.0086,49.8202,49.9898,324668.0
2023-01-12 14:00:00,53.07,53.09,52.94,52.94,396490.0,49.9898,50.0086,49.8673,49.8673,396490.0
2023-01-12 14:30:00,52.94,53.05,52.93,53.04,442309.0,49.8673,49.9709,49.8579,49.9615,442309.0
2023-01-12 15:00:00,53.05,53.05,52.95,53.02,547509.0,49.9709,49.9709,49.8767,49.9427,547509.0
2023-01-12 15:30:00,53.02,53.05,52.92,53.01,886350.0,49.9427,49.9709,49.8485,49.9332,886350.0
2023-01-13 09:30:00,53.4,53.92,53.36,53.65,463356.0,50.3006,50.7904,50.2629,50.5361,463356.0
2023-01-13 10:00:00,53.64,53.82,53.58,53.73,279616.0,50.5267,50.6962,50.4702,50.6115,279616.0
2023-01-13 10:30:00,53.72,53.76,53.53,53.53,406954.0,50.602,50.6397,50.4231,50.4231,406954.0
2023-01-13 11:00:00,53.53,53.54,53.37,53.49,605966.0,50.4231,50.4325,50.2723,50.3854,605966.0
2023-01-13 11:30:00,53.49,53.57,53.44,53.5,510422.0,50.3854,50.4607,50.3383,50.3948,510422.0
2023-01-13 12:00:00,53.49,53.63,53.49,53.6,525415.0,50.3854,50.5173,50.3854,50.489,525415.0
2023-01-13 12:30:00,53.59,53.72,53.56,53.72,451552.0,50.4796,50.602,50.4513,50.602,451552.0
2023-01-13 13:00:00,53.71,53.76,53.67,53.72,390831.0,50.5926,50.6397,50.5549,50.602,390831.0
2023-01-13 13:30:00,53.71,53.8,53.7,53.74,375710.0,50.5926,50.6774,50.5832,50.6209,375710.0
2023-01-13 14:00:00,53.75,53.81,53.73,53.78,375097.0,50.6303,50.6868,50.6115,50.6586,375097.0
2023-01-13 14:30:00,53.78,53.8,53.74,53.8,402730.0,50.6586,50.6774,50.6209,50.6774,402730.0
2023-01-13 15:00:00,53.8,53.84,53.76,53.83,390683.0,50.6774,50.7151,50.6397,50.7057,390683.0
2023-01-13 15:30:00,53.83,53.9,53.81,53.89,1033579.0,50.7057,50.7716,50.6868,50.7622,1033579.0
2023-01-17 09:30:00,53.4,53.43,52.97,53.25,1469521.0,50.3006,50.3289,49.8956,50.1593,1469521.0
2023-01-17 10:00:00,53.25,53.39,53.08,53.11,744395.0,50.1593,50.2912,49.9992,50.0274,744395.0
2023-01-17 10:30:00,53.12,53.16,52.93,53.05,290935.0,50.0369,50.0745,49.8579,49.9709,290935.0
2023-01-17 11:00:00,53.05,53.12,52.96,53.11,232544.0,49.9709,50.0369,49.8861,50.0274,232544.0
2023-01-17 11:30:00,53.1,53.18,53.07,53.14,183983.0,50.018,50.0934,49.9898,50.0557,183983.0
2023-01-17 12:00:00,53.15,53.15,53.06,53.07,191887.0,50.0651,50.0651,49.9803,49.9898,191887.0
2023-01-17 12:30:00,53.07,53.14,53.06,53.08,106422.0,49.9898,50.0557,49.9803,49.9992,106422.0
2023-01-17 13:00:00,53.08,53.12,53.05,53.11,126687.0,49.9992,50.0369,49.9709,50.0274,126687.0
2023-01-17 13:30:00,53.12,53.15,53.08,53.12,128285.0,50.0369,50.0651,49.9992,50.0369,128285.0
2023-01-17 14:00:00,53.11,53.12,53.04,53.1,187338.0,50.0274,50.0369,49.9615,50.018,187338.0
2023-01-17 14:30:00,53.1,53.15,53.1,53.13,176426.0,50.018,50.0651,50.018,50.0463,176426.0
2023-01-17 15:00:00,53.13,53.17,53.11,53.16,247201.0,50.0463,50.084,50.0274,50.0745,247201.0
2023-01-17 15:30:00,53.16,53.19,53.13,53.16,1477949.0,50.0745,50.1028,50.0463,50.0745,1477949.0
2023-01-18 09:30:00,53.66,53.75,53.19,53.22,381741.0,50.5455,50.6303,50.1028,50.1311,381741.0
2023-01-18 10:00:00,53.23,53.27,53.04,53.2,337706.0,50.1405,50.1782,49.9615,50.1122,337706.0
2023-01-18 10:30:00,53.21,53.21,52.96,53.03,289680.0,50.1216,50.1216,49.8861,49.9521,289680.0
2023-01-18 11:00:00,53.03,53.08,52.81,52.85,439090.0,49.9521,49.9992,49.7449,49.7825,439090.0
2023-01-18 11:30:00,52.84,52.87,52.7,52.87,394969.0,49.7731,49.8014,49.6412,49.8014,394969.0
2023-01-18 12:00:00,52.87,52.91,52.7,52.71,775339.0,49.8014,49.839,49.6412,49.6507,775339.0
2023-01-18 12:30:00,52.72,52.75,52.66,52.69,204978.0,49.6601,49.6883,49.6036,49.6318,204978.0
2023-01-18 13:00:00,52.7,52.71,52.58,52.64,239949.0,49.6412,49.6507,49.5282,49.5847,239949.0
2023-01-18 13:30:00,52.64,52.76,52.57,52.69,165519.0,49.5847,49.6978,49.5188,49.6318,165519.0
2023-01-18 14:00:00,52.69,52.77,52.64,52.76,224182.0,49.6318,49.7072,49.5847,49.6978,224182.0
2023-01-18 14:30:00,52.77,52.82,52.75,52.79,351737.0,49.7072,49.7543,49.6883,49.726,351737.0
2023-01-18 15:00:00,52.79,52.79,52.72,52.75,453927.0,49.726,49.726,49.6601,49.6883,453927.0
2023-01-18 15:30:00,52.74,52.74,52.54,52.57,594954.0,49.6789,49.6789,49.4905,49.5188,594954.0
2023-01-19 09:30:00,53.19,53.67,53.09,53.42,734828.0,50.1028,50.5549,50.0086,50.3194,734828.0
2023-01-19 10:00:00,53.4,53.55,53.34,53.4,437226.0,50.3006,50.4419,50.2441,50.3006,437226.0
2023-01-19 10:30:00,53.41,53.54,53.33,53.47,358833.0,50.31,50.4325,50.2347,50.3665,358833.0
2023-01-19 11:00:00,53.47,53.64,53.41,53.45,428746.0,50.3665,50.5267,50.31,50.3477,428746.0
2023-01-19 11:30:00,53.44,53.46,53.26,53.34,217008.0,50.3383,50.3571,50.1687,50.2441,217008.0
2023-01-19 12:00:00,53.34,53.48,53.33,53.38,315826.0,50.2441,50.376,50.2347,50.2818,315826.0
2023-01-19 12:30:00,53.39,53.46,53.35,53.46,738748.0,50.2912,50.3571,50.2535,50.3571,738748.0
2023-01-19 13:00:00,53.47,53.59,53.46,53.55,285008.0,50.3665,50.4796,50.3571,50.4419,285008.0
2023-01-19 13:30:00,53.56,53.67,53.54,53.59,300431.0,50.4513,50.5549,50.4325,50.4796,300431.0
2023-01-19 14:00:00,53.59,53.61,53.51,53.58,361001.0,50.4796,50.4984,50.4042,50.4702,361001.0
2023-01-19 14:30:00,53.58,53.65,53.54,53.55,371061.0,50.4702,50.5361,50.4325,50.4419,371061.0
2023-01-19 15:00:00,53.55,53.63,53.54,53.63,231898.0,50.4419,50.5173,50.4325,50.5173,231898.0
2023-01-19 15:30:00,53.62,53.62,53.49,53.55,666037.0,50.5078,50.5078,50.3854,50.4419,666037.0
2023-01-20 09:30:00,54.17,54.39,54.03,54.37,555691.0,51.0259,51.2331,50.894,51.2143,555691.0
2023-01-20 10:00:00,54.37,54.53,54.28,54.52,306315.0,51.2143,51.365,51.1295,51.3556,306315.0
2023-01-20 10:30:00,54.53,54.57,54.34,54.35,316938.0,51.365,51.4027,51.186,51.1955,316938.0
2023-01-20 11:00:00,54.35,54.45,54.32,54.39,788447.0,51.1955,51.2897,51.1672,51.2331,788447.0
2023-01-20 11:30:00,54.4,54.4,54.33,54.35,152763.0,51.2426,51.2426,51.1766,51.1955,152763.0
2023-01-20 12:00:00,54.35,54.42,54.33,54.4,116952.0,51.1955,51.2614,51.1766,51.2426,116952.0
2023-01-20 12:30:00,54.4,54.43,54.35,54.41,96137.0,51.2426,51.2708,51.1955,51.252,96137.0
2023-01-20 13:00:00,54.41,54.57,54.39,54.57,191763.0,51.252,51.4027,51.2331,51.4027,191763.0
2023-01-20 13:30:00,54.57,54.67,54.55,54.65,152070.0,51.4027,51.4969,51.3839,51.4781,152070.0
2023-01-20 14:00:00,54.65,54.7,54.61,54.67,122168.0,51.4781,51.5252,51.4404,51.4969,122168.0
2023-01-20 14:30:00,54.68,54.68,54.6,54.65,123716.0,51.5063,51.5063,51.431,51.4781,123716.0
2023-01-20 15:00:00,54.65,54.72,54.57,54.58,194685.0,51.4781,51.544,51.4027,51.4121,194685.0
2023-01-20 15:30:00,54.57,54.69,54.54,54.68,448270.0,51.4027,51.5157,51.3744,51.5063,448270.0
2023-01-23 09:30:00,55.17,55.35,54.85,55.2,844409.0,51.9679,52.1374,51.6664,51.9961,844409.0
2023-01-23 10:00:00,55.19,55.54,55.08,55.51,549264.0,51.9867,52.3164,51.8831,52.2881,549264.0
2023-01-23 10:30:00,55.51,55.58,55.35,55.52,240419.0,52.2881,52.3541,52.1374,52.2976,240419.0
2023-01-23 11:00:00,55.53,55.57,55.23,55.23,199659.0,52.307,52.3447,52.0244,52.0244,199659.0
2023-01-23 11:30:00,55.25,55.36,55.23,55.32,135348.0,52.0432,52.1468,52.0244,52.1092,135348.0
2023-01-23 12:00:00,55.32,55.37,55.21,55.23,119637.0,52.1092,52.1563,52.0056,52.0244,119637.0
2023-01-23 12:30:00,55.22,55.43,55.21,55.37,220027.0,52.015,52.2128,52.0056,52.1563,220027.0
2023-01-23 13:00:00,55.36,55.43,55.24,55.42,259882.0,52.1468,52.2128,52.0338,52.2034,259882.0
2023-01-23 13:30:00,55.42,55.42,55.34,55.37,119927.0,52.2034,52.2034,52.128,52.1563,119927.0
2023-01-23 14:00:00,55.36,55.37,55.16,55.18,177594.0,52.1468,52.1563,51.9585,51.9773,177594.0
2023-01-23 14:30:00,55.18,55.21,54.97,55.12,270828.0,51.9773,52.0056,51.7795,51.9208,270828.0
2023-01-23 15:00:00,55.13,55.23,54.99,55.23,651459.0,51.9302,52.0244,51.7983,52.0244,651459.0
2023-01-23 15:30:00,55.23,55.31,55.17,55.3,706409.0,52.0244,52.0997,51.9679,52.0903,706409.0
2023-01-24 09:30:00,54.91,55.25,54.89,55.03,374527.0,51.723,52.0432,51.7041,51.836,374527.0
2023-01-24 10:00:00,55.03,55.13,54.93,55.11,1075314.0,51.836,51.9302,51.7418,51.9114,1075314.0
2023-01-24 10:30:00,55.11,55.28,55.07,55.25,481142.0,51.9114,52.0715,51.8737,52.0432,481142.0
2023-01-24 11:00:00,55.25,55.31,55.22,55.26,132445.0,52.0432,52.0997,52.015,52.0527,132445.0
2023-01-24 11:30:00,55.25,55.29,55.14,55.28,239130.0,52.0432,52.0809,51.9396,52.0715,239130.0
2023-01-24 12:00:00,55.28,55.34,55.22,55.27,355706.0,52.0715,52.128,52.015,52.0621,355706.0
2023-01-24 12:30:00,55.26,55.29,55.19,55.22,238452.0,52.0527,52.0809,51.9867,52.015,238452.0
2023-01-24 13:00:00,55.22,55.34,55.19,55.33,229661.0,52.015,52.128,51.9867,52.1186,229661.0
2023-01-24 13:30:00,55.34,55.35,55.19,55.2,321287.0,52.128,52.1374,51.9867,51.9961,321287.0
2023-01-24 14:00:00,55.2,55.33,55.15,55.29,192429.0,51.9961,52.1186,51.949,52.0809,192429.0
2023-01-24 14:30:00,55.28,55.32,55.22,55.29,246004.0,52.0715,52.1092,52.015,52.0809,246004.0
2023-01-24 15:00:00,55.29,55.32,55.25,55.3,509284.0,52.0809,52.1092,52.0432,52.0903,509284.0
2023-01-24 15:30:00,55.3,55.33,55.21,55.26,960922.0,52.0903,52.1186,52.0056,52.0527,960922.0
2023-01-25 09:30:00,55.14,55.22,54.75,54.77,411648.0,51.9396,52.015,51.5723,51.5911,411648.0
2023-01-25 10:00:00,54.77,54.85,54.68,54.75,243967.0,51.5911,51.6664,51.5063,51.5723,243967.0
2023-01-25 10:30:00,54.75,55.03,54.62,55.02,401936.0,51.5723,51.836,51.4498,51.8266,401936.0
2023-01-25 11:00:00,55.02,55.13,54.97,55.04,307381.0,51.8266,51.9302,51.7795,51.8454,307381.0
2023-01-25 11:30:00,55.05,55.18,55.01,55.14,428495.0,51.8548,51.9773,51.8172,51.9396,428495.0
2023-01-25 12:00:00,55.14,55.16,55.07,55.1,167039.0,51.9396,51.9585,51.8737,51.9019,167039.0
2023-01-25 12:30:00,55.09,55.16,55.09,55.13,90671.0,51.8925,51.9585,51.8925,51.9302,90671.0
2023-01-25 13:00:00,55.12,55.24,55.12,55.23,95631.0,51.9208,52.0338,51.9208,52.0244,95631.0
2023-01-25 13:30:00,55.23,55.31,55.21,55.28,65871.0,52.0244,52.0997,52.0056,52.0715,65871.0
2023-01-25 14:00:00,55.29,55.38,55.23,55.36,247031.0,52.0809,52.1657,52.0244,52.1468,247031.0
2023-01-25 14:30:00,55.36,55.39,55.32,55.37,173962.0,52.1468,52.1751,52.1092,52.1563,173962.0
2023-01-25 15:00:00,55.37,55.42,55.3,55.39,185945.0,52.1563,52.2034,52.0903,52.1751,185945.0
2023-01-25 15:30:00,55.39,55.42,55.36,55.41,560439.0,52.1751,52.2034,52.1468,52.1939,560439.0
2023-01-26 09:30:00,56.01,56.23,55.7,55.84,783037.0,52.7591,52.9664,52.4671,52.599,783037.0
2023-01-26 10:00:00,55.86,55.89,55.7,55.88,554910.0,52.6178,52.6461,52.4671,52.6367,554910.0
2023-01-26 10:30:00,55.88,55.98,55.75,55.77,362043.0,52.6367,52.7309,52.5142,52.5331,362043.0
2023-01-26 11:00:00,55.78,55.95,55.75,55.83,295878.0,52.5425,52.7026,52.5142,52.5896,295878.0
2023-01-26 11:30:00,55.84,55.93,55.82,55.88,194106.0,52.599,52.6838,52.5801,52.6367,194106.0
2023-01-26 12:00:00,55.87,55.93,55.86,55.92,192486.0,52.6272,52.6838,52.6178,52.6743,192486.0
2023-01-26 12:30:00,55.92,55.96,55.88,55.94,141915.0,52.6743,52.712,52.6367,52.6932,141915.0
2023-01-26 13:00:00,55.94,55.95,55.88,55.92,268094.0,52.6932,52.7026,52.6367,52.6743,268094.0
2023-01-26 13:30:00,55.92,56.03,55.9,56.01,303081.0,52.6743,52.778,52.6555,52.7591,303081.0
2023-01-26 14:00:00,56.01,56.1,55.98,56.05,136404.0,52.7591,52.8439,52.7309,52.7968,136404.0
2023-01-26 14:30:00,56.05,56.07,56.02,56.05,183009.0,52.7968,52.8156,52.7685,52.7968,183009.0
2023-01-26 15:00:00,56.06,56.17,56.05,56.16,225560.0,52.8062,52.9098,52.7968,52.9004,225560.0
2023-01-26 15:30:00,56.15,56.24,56.14,56.19,476266.0,52.891,52.9758,52.8816,52.9287,476266.0
2023-01-27 09:30:00,56.3,56.3,56.03,56.12,1343710.0,53.0323,53.0323,52.778,52.8627,1343710.0
2023-01-27 10:00:00,56.16,56.25,55.97,56.01,511792.0,52.9004,52.9852,52.7214,52.7591,511792.0
2023-01-27 10:30:00,56.0,56.01,55.73,55.86,482162.0,52.7497,52.7591,52.4954,52.6178,482162.0
2023-01-27 11:00:00,55.86,56.05,55.84,56.0,510810.0,52.6178,52.7968,52.599,52.7497,510810.0
2023-01-27 11:30:00,56.0,56.1,55.94,55.94,230317.0,52.7497,52.8439,52.6932,52.6932,230317.0
2023-01-27 12:00:00,55.94,56.02,55.93,55.98,427350.0,52.6932,52.7685,52.6838,52.7309,427350.0
2023-01-27 12:30:00,55.98,56.11,55.98,56.07,186286.0,52.7309,52.8533,52.7309,52.8156,186286.0
2023-01-27 13:00:00,56.07,56.17,56.03,56.16,249846.0,52.8156,52.9098,52.778,52.9004,249846.0
2023-01-27 13:30:00,56.15,56.2,56.11,56.13,153596.0,52.891,52.9381,52.8533,52.8722,153596.0
2023-01-27 14:00:00,56.13,56.25,56.13,56.21,264546.0,52.8722,52.9852,52.8722,52.9475,264546.0
2023-01-27 14:30:00,56.22,56.25,56.2,56.24,207005.0,52.9569,52.9852,52.9381,52.9758,207005.0
2023-01-27 15:00:00,56.25,56.29,56.22,56.26,388805.0,52.9852,53.0229,52.9569,52.9946,388805.0
2023-01-27 15:30:00,56.26,56.27,56.08,56.08,1024888.0,52.9946,53.004,52.8251,52.8251,1024888.0
2023-01-30 09:30:00,54.37,54.38,53.74,54.13,956119.0,51.2143,51.2237,50.6209,50.9882,956119.0
2023-01-30 10:00:00,54.13,54.42,54.0,54.11,678452.0,50.9882,51.2614,50.8658,50.9694,678452.0
2023-01-30 10:30:00,54.11,54.33,54.06,54.26,369153.0,50.9694,51.1766,50.9223,51.1107,369153.0
2023-01-30 11:00:00,54.26,54.35,54.23,54.34,284491.0,51.1107,51.1955,51.0824,51.186,284491.0
2023-01-30 11:30:00,54.34,54.38,54.22,54.27,424151.0,51.186,51.2237,51.073,51.1201,424151.0
2023-01-30 12:00:00,54.26,54.32,54.18,54.22,135392.0,51.1107,51.1672,51.0353,51.073,135392.0
2023-01-30 12:30:00,54.22,54.22,54.1,54.13,152623.0,51.073,51.073,50.96,50.9882,152623.0
2023-01-30 13:00:00,54.14,54.28,54.11,54.23,207652.0,50.9977,51.1295,50.9694,51.0824,207652.0
2023-01-30 13:30:00,54.23,54.23,54.14,54.16,173937.0,51.0824,51.0824,50.9977,51.0165,173937.0
2023-01-30 14:00:00,54.16,54.23,54.13,54.18,476331.0,51.0165,51.0824,50.9882,51.0353,476331.0
2023-01-30 14:30:00,54.17,54.17,54.04,54.09,315535.0,51.0259,51.0259,50.9035,50.9506,315535.0
2023-01-30 15:00:00,54.09,54.13,54.03,54.04,567191.0,50.9506,50.9882,50.894,50.9035,567191.0
2023-01-30 15:30:00,54.04,54.09,53.93,53.94,1049037.0,50.9035,50.9506,50.7998,50.8093,1049037.0
2023-01-31 09:30:00,53.46,53.55,53.23,53.37,779007.0,50.3571,50.4419,50.1405,50.2723,779007.0
2023-01-31 10:00:00,53.37,53.56,53.28,53.54,303996.0,50.2723,50.4513,50.1876,50.4325,303996.0
2023-01-31 10:30:00,53.54,53.87,53.5,53.78,433697.0,50.4325,50.7433,50.3948,50.6586,433697.0
2023-01-31 11:00:00,53.78,53.85,53.7,53.73,356156.0,50.6586,50.7245,50.5832,50.6115,356156.0
2023-01-31 11:30:00,53.73,53.8,53.69,53.7,204527.0,50.6115,50.6774,50.5738,50.5832,204527.0
2023-01-31 12:00:00,53.7,53.72,53.62,53.66,286373.0,50.5832,50.602,50.5078,50.5455,286373.0
2023-01-31 12:30:00,53.66,53.66,53.56,53.58,247148.0,50.5455,50.5455,50.4513,50.4702,247148.0
2023-01-31 13:00:00,53.58,53.6,53.52,53.55,276984.0,50.4702,50.489,50.4136,50.4419,276984.0
2023-01-31 13:30:00,53.55,53.6,53.52,53.57,257915.0,50.4419,50.489,50.4136,50.4607,257915.0
2023-01-31 14:00:00,53.58,53.59,53.54,53.58,272878.0,50.4702,50.4796,50.4325,50.4702,272878.0
2023-01-31 14:30:00,53.58,53.59,53.55,53.57,257396.0,50.4702,50.4796,50.4419,50.4607,257396.0
2023-01-31 15:00:00,53.58,53.6,53.54,53.55,564551.0,50.4702,50.489,50.4325,50.4419,564551.0
2023-01-31 15:30:00,53.54,53.6,53.49,53.59,809730.0,50.4325,50.489,50.3854,50.4796,809730.0
2023-02-01 09:30:00,54.4,54.79,54.35,54.68,531900.0,51.2426,51.6099,51.1955,51.5063,531900.0
2023-02-01 10:00:00,54.65,54.65,54.34,54.38,282615.0,51.4781,51.4781,51.186,51.2237,282615.0
2023-02-01 10:30:00,54.39,54.45,54.17,54.2,464243.0,51.2331,51.2897,51.0259,51.0542,464243.0
2023-02-01 11:00:00,54.2,54.35,54.18,54.31,205349.0,51.0542,51.1955,51.0353,51.1578,205349.0
2023-02-01 11:30:00,54.31,54.34,54.23,54.23,183573.0,51.1578,51.186,51.0824,51.0824,183573.0
2023-02-01 12:00:00,54.23,54.27,54.09,54.09,203242.0,51.0824,51.1201,50.9506,50.9506,203242.0
2023-02-01 12:30:00,54.1,54.11,54.0,54.09,224966.0,50.96,50.9694,50.8658,50.9506,224966.0
2023-02-01 13:00:00,54.1,54.2,54.07,54.19,269755.0,50.96,51.0542,50.9317,51.0448,269755.0
2023-02-01 13:30:00,54.19,54.22,54.12,54.18,577203.0,51.0448,51.073,50.9788,51.0353,577203.0
2023-02-01 14:00:00,54.17,54.32,54.0,54.24,512307.0,51.0259,51.1672,50.8658,51.0919,512307.0
2023-02-01 14:30:00,54.25,54.74,54.02,54.6,972923.0,51.1013,51.5628,50.8846,51.431,972923.0
2023-02-01 15:00:00,54.6,54.87,54.57,54.79,709677.0,51.431,51.6853,51.4027,51.6099,709677.0
2023-02-01 15:30:00,54.8,55.02,54.7,54.77,1060640.0,51.6194,51.8266,51.5252,51.5911,1060640.0
2023-02-02 09:30:00,54.45,54.46,53.7,53.7,458806.0,51.2897,51.2991,50.5832,50.5832,458806.0
2023-02-02 10:00:00,53.71,53.87,53.64,53.78,368491.0,50.5926,50.7433,50.5267,50.6586,368491.0
2023-02-02 10:30:00,53.78,53.99,53.75,53.98,276863.0,50.6586,50.8564,50.6303,50.8469,276863.0
2023-02-02 11:00:00,53.98,54.01,53.81,53.87,399908.0,50.8469,50.8752,50.6868,50.7433,399908.0
2023-02-02 11:30:00,53.87,53.89,53.64,53.66,530274.0,50.7433,50.7622,50.5267,50.5455,530274.0
2023-02-02 12:00:00,53.67,53.77,53.66,53.71,199673.0,50.5549,50.6491,50.5455,50.5926,199673.0
2023-02-02 12:30:00,53.72,53.75,53.67,53.74,200966.0,50.602,50.6303,50.5549,50.6209,200966.0
2023-02-02 13:00:00,53.74,53.86,53.74,53.82,157663.0,50.6209,50.7339,50.6209,50.6962,157663.0
2023-02-02 13:30:00,53.82,53.94,53.81,53.91,184106.0,50.6962,50.8093,50.6868,50.781,184106.0
2023-02-02 14:00:00,53.91,53.97,53.81,53.84,171113.0,50.781,50.8375,50.6868,50.7151,171113.0
2023-02-02 14:30:00,53.84,53.85,53.59,53.62,310594.0,50.7151,50.7245,50.4796,50.5078,310594.0
2023-02-02 15:00:00,53.6,53.78,53.56,53.73,339598.0,50.489,50.6586,50.4513,50.6115,339598.0
2023-02-02 15:30:00,53.74,53.82,53.7,53.82,893700.0,50.6209,50.6962,50.5832,50.6962,893700.0
2023-02-03 09:30:00,53.15,53.49,53.02,53.15,593823.0,50.0651,50.3854,49.9427,50.0651,593823.0
2023-02-03 10:00:00,53.14,53.14,52.62,52.96,852161.0,50.0557,50.0557,49.5659,49.8861,852161.0
2023-02-03 10:30:00,52.95,53.24,52.92,52.99,510628.0,49.8767,50.1499,49.8485,49.9144,510628.0
2023-02-03 11:00:00,52.98,53.03,52.89,52.98,310257.0,49.905,49.9521,49.8202,49.905,310257.0
2023-02-03 11:30:00,52.99,53.03,52.85,52.87,499918.0,49.9144,49.9521,49.7825,49.8014,499918.0
2023-02-03 12:00:00,52.87,52.89,52.79,52.85,368037.0,49.8014,49.8202,49.726,49.7825,368037.0
2023-02-03 12:30:00,52.85,52.88,52.71,52.71,567313.0,49.7825,49.8108,49.6507,49.6507,567313.0
2023-02-03 13:00:00,52.71,52.73,52.58,52.58,313663.0,49.6507,49.6695,49.5282,49.5282,313663.0
2023-02-03 13:30:00,52.57,52.64,52.47,52.59,428190.0,49.5188,49.5847,49.4246,49.5376,428190.0
2023-02-03 14:00:00,52.58,52.61,52.53,52.55,228549.0,49.5282,49.5565,49.4811,49.4999,228549.0
2023-02-03 14:30:00,52.55,52.64,52.51,52.56,213348.0,49.4999,49.5847,49.4623,49.5094,213348.0
2023-02-03 15:00:00,52.56,52.65,52.49,52.59,304932.0,49.5094,49.5941,49.4434,49.5376,304932.0
2023-02-03 15:30:00,52.59,52.63,52.48,52.54,672385.0,49.5376,49.5753,49.434,49.4905,672385.0
2023-02-06 09:30:00,51.37,51.69,51.16,51.21,632454.0,48.3884,48.6899,48.1906,48.2377,632454.0
2023-02-06 10:00:00,51.2,51.43,51.19,51.21,388137.0,48.2283,48.4449,48.2189,48.2377,388137.0
2023-02-06 10:30:00,51.21,51.62,51.2,51.58,284881.0,48.2377,48.6239,48.2283,48.5862,284881.0
2023-02-06 11:00:00,51.58,51.9,51.48,51.86,372429.0,48.5862,48.8877,48.492,48.85,372429.0
2023-02-06 11:30:00,51.86,51.9,51.57,51.59,268393.0,48.85,48.8877,48.5768,48.5957,268393.0
2023-02-06 12:00:00,51.59,51.71,51.59,51.68,185806.0,48.5957,48.7087,48.5957,48.6804,185806.0
2023-02-06 12:30:00,51.68,51.76,51.65,51.68,130699.0,48.6804,48.7558,48.6522,48.6804,130699.0
2023-02-06 13:00:00,51.68,51.79,51.6,51.73,121105.0,48.6804,48.7841,48.6051,48.7275,121105.0
2023-02-06 13:30:00,51.73,51.8,51.69,51.79,128994.0,48.7275,48.7935,48.6899,48.7841,128994.0
2023-02-06 14:00:00,51.78,51.93,51.78,51.87,173412.0,48.7746,48.9159,48.7746,48.8594,173412.0
2023-02-06 14:30:00,51.88,51.88,51.76,51.77,146957.0,48.8688,48.8688,48.7558,48.7652,146957.0
2023-02-06 15:00:00,51.77,51.81,51.73,51.77,256099.0,48.7652,48.8029,48.7275,48.7652,256099.0
2023-02-06 15:30:00,51.77,51.88,51.73,51.84,569517.0,48.7652,48.8688,48.7275,48.8312,569517.0
2023-02-07 09:30:00,52.22,52.35,51.92,51.95,250069.0,49.1891,49.3116,48.9065,48.9348,250069.0
2023-02-07 10:00:00,51.94,51.97,51.73,51.79,213944.0,48.9253,48.9536,48.7275,48.7841,213944.0
2023-02-07 10:30:00,51.79,51.99,51.78,51.92,126877.0,48.7841,48.9724,48.7746,48.9065,126877.0
2023-02-07 11:00:00,51.92,51.99,51.83,51.84,148639.0,48.9065,48.9724,48.8217,48.8312,148639.0
2023-02-07 11:30:00,51.84,51.87,51.7,51.71,143036.0,48.8312,48.8594,48.6993,48.7087,143036.0
2023-02-07 12:00:00,51.71,51.76,51.67,51.68,126900.0,48.7087,48.7558,48.671,48.6804,126900.0
2023-02-07 12:30:00,51.68,52.2,51.66,52.11,201415.0,48.6804,49.1703,48.6616,49.0855,201415.0
2023-02-07 13:00:00,52.12,52.17,51.69,51.7,194998.0,49.0949,49.142,48.6899,48.6993,194998.0
2023-02-07 13:30:00,51.7,51.71,51.52,51.66,241659.0,48.6993,48.7087,48.5297,48.6616,241659.0
2023-02-07 14:00:00,51.65,51.87,51.65,51.79,321429.0,48.6522,48.8594,48.6522,48.7841,321429.0
2023-02-07 14:30:00,51.79,51.88,51.76,51.88,373597.0,48.7841,48.8688,48.7558,48.8688,373597.0
2023-02-07 15:00:00,51.88,52.05,51.85,52.04,599729.0,48.8688,49.029,48.8406,49.0195,599729.0
2023-02-07 15:30:00,52.05,52.15,52.03,52.09,573492.0,49.029,49.1232,49.0101,49.0666,573492.0
2023-02-08 09:30:00,51.85,51.96,51.35,51.49,675982.0,48.8406,48.9442,48.3696,48.5015,675982.0
2023-02-08 10:00:00,51.48,51.59,51.38,51.56,246007.0,48.492,48.5957,48.3979,48.5674,246007.0
2023-02-08 10:30:00,51.56,51.6,51.45,51.51,395484.0,48.5674,48.6051,48.4638,48.5203,395484.0
2023-02-08 11:00:00,51.51,51.54,51.34,51.36,412214.0,48.5203,48.5486,48.3602,48.379,412214.0
2023-02-08 11:30:00,51.36,51.67,51.31,51.66,763671.0,48.379,48.671,48.3319,48.6616,763671.0
2023-02-08 12:00:00,51.65,51.65,51.48,51.54,181028.0,48.6522,48.6522,48.492,48.5486,181028.0
2023-02-08 12:30:00,51.54,51.54,51.41,51.5,134684.0,48.5486,48.5486,48.4261,48.5109,134684.0
2023-02-08 13:00:00,51.51,51.63,51.5,51.58,156942.0,48.5203,48.6333,48.5109,48.5862,156942.0
2023-02-08 13:30:00,51.58,51.59,51.51,51.57,127800.0,48.5862,48.5957,48.5203,48.5768,127800.0
2023-02-08 14:00:00,51.57,51.62,51.52,51.55,130302.0,48.5768,48.6239,48.5297,48.558,130302.0
2023-02-08 14:30:00,51.55,51.58,51.52,51.56,142052.0,48.558,48.5862,48.5297,48.5674,142052.0
2023-02-08 15:00:00,51.56,51.57,51.49,51.54,144807.0,48.5674,48.5768,48.5015,48.5486,144807.0
2023-02-08 15:30:00,51.54,51.6,51.5,51.59,863869.0,48.5486,48.6051,48.5109,48.5957,863869.0
2023-02-09 09:30:00,53.01,53.21,52.84,52.88,610132.0,49.9332,50.1216,49.7731,49.8108,610132.0
2023-02-09 10:00:00,52.88,52.96,52.69,52.71,216432.0,49.8108,49.8861,49.6318,49.6507,216432.0
2023-02-09 10:30:00,52.71,52.9,52.68,52.84,134021.0,49.6507,49.8296,49.6224,49.7731,134021.0
2023-02-09 11:00:00,52.83,52.84,52.65,52.69,235421.0,49.7637,49.7731,49.5941,49.6318,235421.0
2023-02-09 11:30:00,52.7,52.7,52.58,52.69,174673.0,49.6412,49.6412,49.5282,49.6318,174673.0
2023-02-09 12:00:00,52.69,52.81,52.65,52.76,245149.0,49.6318,49.7449,49.5941,49.6978,245149.0
2023-02-09 12:30:00,52.77,52.78,52.58,52.73,248063.0,49.7072,49.7166,49.5282,49.6695,248063.0
2023-02-09 13:00:00,52.74,52.76,52.63,52.72,283337.0,49.6789,49.6978,49.5753,49.6601,283337.0
2023-02-09 13:30:00,52.72,52.78,52.68,52.77,237389.0,49.6601,49.7166,49.6224,49.7072,237389.0
2023-02-09 14:00:00,52.77,52.81,52.63,52.63,272531.0,49.7072,49.7449,49.5753,49.5753,272531.0
2023-02-09 14:30:00,52.63,52.67,52.59,52.64,264783.0,49.5753,49.613,49.5376,49.5847,264783.0
2023-02-09 15:00:00,52.64,52.65,52.57,52.61,226051.0,49.5847,49.5941,49.5188,49.5565,226051.0
2023-02-09 15:30:00,52.61,52.7,52.51,52.7,654702.0,49.5565,49.6412,49.4623,49.6412,654702.0
2023-02-10 09:30:00,51.67,51.82,51.53,51.56,279776.0,48.671,48.8123,48.5391,48.5674,279776.0
2023-02-10 10:00:00,51.57,51.66,51.43,51.55,286464.0,48.5768,48.6616,48.4449,48.558,286464.0
2023-02-10 10:30:00,51.55,51.65,51.39,51.49,275684.0,48.558,48.6522,48.4073,48.5015,275684.0
2023-02-10 11:00:00,51.49,51.58,51.43,51.46,142930.0,48.5015,48.5862,48.4449,48.4732,142930.0
2023-02-10 11:30:00,51.47,51.49,51.35,51.36,126724.0,48.4826,48.5015,48.3696,48.379,126724.0
2023-02-10 12:00:00,51.35,51.38,51.21,51.37,104905.0,48.3696,48.3979,48.2377,48.3884,104905.0
2023-02-10 12:30:00,51.36,51.48,51.34,51.47,96086.0,48.379,48.492,48.3602,48.4826,96086.0
2023-02-10 13:00:00,51.47,51.54,51.43,51.46,130961.0,48.4826,48.5486,48.4449,48.4732,130961.0
2023-02-10 13:30:00,51.46,51.48,51.34,51.35,116143.0,48.4732,48.492,48.3602,48.3696,116143.0
2023-02-10 14:00:00,51.35,51.37,51.28,51.32,236807.0,48.3696,48.3884,48.3037,48.3413,236807.0
2023-02-10 14:30:00,51.33,51.33,51.16,51.18,156786.0,48.3508,48.3508,48.1906,48.2095,156786.0
2023-02-10 15:00:00,51.18,51.2,51.03,51.09,141955.0,48.2095,48.2283,48.0682,48.1247,141955.0
2023-02-10 15:30:00,51.09,51.3,51.09,51.29,447619.0,48.1247,48.3225,48.1247,48.3131,447619.0
2023-02-13 09:30:00,52.01,52.23,51.8,52.17,235826.0,48.9913,49.1985,48.7935,49.142,235826.0
2023-02-13 10:00:00,52.18,52.27,52.03,52.25,118456.0,49.1514,49.2362,49.0101,49.2174,118456.0
2023-02-13 10:30:00,52.27,52.27,52.1,52.16,150606.0,49.2362,49.2362,49.0761,49.1326,150606.0
2023-02-13 11:00:00,52.16,52.29,52.16,52.18,216034.0,49.1326,49.255,49.1326,49.1514,216034.0
2023-02-13 11:30:00,52.19,52.31,52.08,52.27,248299.0,49.1608,49.2739,49.0572,49.2362,248299.0
2023-02-13 12:00:00,52.28,52.39,52.27,52.32,195455.0,49.2456,49.3492,49.2362,49.2833,195455.0
2023-02-13 12:30:00,52.32,52.36,52.26,52.28,98089.0,49.2833,49.321,49.2268,49.2456,98089.0
2023-02-13 13:00:00,52.28,52.37,52.24,52.36,425124.0,49.2456,49.3304,49.2079,49.321,425124.0
2023-02-13 13:30:00,52.36,52.45,52.36,52.43,172901.0,49.321,49.4057,49.321,49.3869,172901.0
2023-02-13 14:00:00,52.42,52.44,52.31,52.32,267237.0,49.3775,49.3963,49.2739,49.2833,267237.0
2023-02-13 14:30:00,52.32,52.36,52.27,52.3,101536.0,49.2833,49.321,49.2362,49.2645,101536.0
2023-02-13 15:00:00,52.3,52.33,52.27,52.32,147507.0,49.2645,49.2927,49.2362,49.2833,147507.0
2023-02-13 15:30:00,52.33,52.35,52.23,52.23,745251.0,49.2927,49.3116,49.1985,49.1985,745251.0
2023-02-14 09:30:00,51.44,51.85,51.01,51.83,415148.0,48.4544,48.8406,48.0493,48.8217,415148.0
2023-02-14 10:00:00,51.84,51.88,51.69,51.7,157026.0,48.8312,48.8688,48.6899,48.6993,157026.0
2023-02-14 10:30:00,51.7,51.72,51.46,51.55,130968.0,48.6993,48.7181,48.4732,48.558,130968.0
2023-02-14 11:00:00,51.54,51.64,51.48,51.5,87369.0,48.5486,48.6428,48.492,48.5109,87369.0
2023-02-14 11:30:00,51.49,51.56,51.43,51.55,96185.0,48.5015,48.5674,48.4449,48.558,96185.0
2023-02-14 12:00:00,51.55,51.6,51.53,51.57,180574.0,48.558,48.6051,48.5391,48.5768,180574.0
2023-02-14 12:30:00,51.57,51.59,51.47,51.54,84471.0,48.5768,48.5957,48.4826,48.5486,84471.0
2023-02-14 13:00:00,51.53,51.72,51.52,51.61,107100.0,48.5391,48.7181,48.5297,48.6145,107100.0
2023-02-14 13:30:00,51.61,51.64,51.53,51.58,66870.0,48.6145,48.6428,48.5391,48.5862,66870.0
2023-02-14 14:00:00,51.58,51.66,51.51,51.61,428346.0,48.5862,48.6616,48.5203,48.6145,428346.0
2023-02-14 14:30:00,51.62,51.7,51.61,51.64,104524.0,48.6239,48.6993,48.6145,48.6428,104524.0
2023-02-14 15:00:00,51.64,51.75,51.6,51.74,428609.0,48.6428,48.7464,48.6051,48.737,428609.0
2023-02-14 15:30:00,51.73,51.81,51.72,51.74,442965.0,48.7275,48.8029,48.7181,48.737,442965.0
2023-02-15 09:30:00,50.96,51.14,50.82,50.9,345424.0,48.0022,48.1718,47.8704,47.9457,345424.0
2023-02-15 10:00:00,50.9,51.16,50.9,51.03,227708.0,47.9457,48.1906,47.9457,48.0682,227708.0
2023-02-15 10:30:00,51.01,51.06,50.89,50.97,109680.0,48.0493,48.0964,47.9363,48.0116,109680.0
2023-02-15 11:00:00,50.97,51.14,50.97,51.11,117306.0,48.0116,48.1718,48.0116,48.1435,117306.0
2023-02-15 11:30:00,51.12,51.2,51.04,51.12,149316.0,48.1529,48.2283,48.0776,48.1529,149316.0
2023-02-15 12:00:00,51.13,51.13,50.98,51.0,110010.0,48.1624,48.1624,48.0211,48.0399,110010.0
2023-02-15 12:30:00,51.0,51.07,50.99,51.06,95925.0,48.0399,48.1058,48.0305,48.0964,95925.0
2023-02-15 13:00:00,51.06,51.12,51.03,51.11,92005.0,48.0964,48.1529,48.0682,48.1435,92005.0
2023-02-15 13:30:00,51.11,51.17,51.11,51.16,98167.0,48.1435,48.2,48.1435,48.1906,98167.0
2023-02-15 14:00:00,51.16,51.29,51.16,51.26,325146.0,48.1906,48.3131,48.1906,48.2848,325146.0
2023-02-15 14:30:00,51.26,51.28,51.17,51.17,162396.0,48.2848,48.3037,48.2,48.2,162396.0
2023-02-15 15:00:00,51.18,51.25,51.17,51.23,84958.0,48.2095,48.2754,48.2,48.2566,84958.0
2023-02-15 15:30:00,51.24,51.35,51.23,51.34,274106.0,48.266,48.3696,48.2566,48.3602,274106.0
2023-02-16 09:30:00,51.01,51.19,50.78,51.04,194994.0,48.0493,48.2189,47.8327,48.0776,194994.0
2023-02-16 10:00:00,51.01,51.39,50.98,51.39,266863.0,48.0493,48.4073,48.0211,48.4073,266863.0
2023-02-16 10:30:00,51.39,51.5,51.29,51.33,204431.0,48.4073,48.5109,48.3131,48.3508,204431.0
2023-02-16 11:00:00,51.34,51.37,51.24,51.29,221833.0,48.3602,48.3884,48.266,48.3131,221833.0
2023-02-16 11:30:00,51.29,51.37,51.29,51.32,126325.0,48.3131,48.3884,48.3131,48.3413,126325.0
2023-02-16 12:00:00,51.32,51.39,51.27,51.36,655346.0,48.3413,48.4073,48.2942,48.379,655346.0
2023-02-16 12:30:00,51.37,51.46,51.33,51.34,150552.0,48.3884,48.4732,48.3508,48.3602,150552.0
2023-02-16 13:00:00,51.34,51.4,51.33,51.35,87505.0,48.3602,48.4167,48.3508,48.3696,87505.0
2023-02-16 13:30:00,51.36,51.48,51.34,51.47,91786.0,48.379,48.492,48.3602,48.4826,91786.0
2023-02-16 14:00:00,51.47,51.54,51.45,51.51,131821.0,48.4826,48.5486,48.4638,48.5203,131821.0
2023-02-16 14:30:00,51.51,51.57,51.49,51.53,60181.0,48.5203,48.5768,48.5015,48.5391,60181.0
2023-02-16 15:00:00,51.54,51.55,51.31,51.32,250898.0,48.5486,48.558,48.3319,48.3413,250898.0
2023-02-16 15:30:00,51.31,51.35,51.26,51.28,253379.0,48.3319,48.3696,48.2848,48.3037,253379.0
2023-02-17 09:30:00,50.36,50.39,50.09,50.22,722908.0,47.4371,47.4653,47.1827,47.3052,722908.0
2023-02-17 10:00:00,50.23,50.31,50.19,50.25,130217.0,47.3146,47.39,47.2769,47.3334,130217.0
2023-02-17 10:30:00,50.23,50.38,50.16,50.18,85422.0,47.3146,47.4559,47.2487,47.2675,85422.0
2023-02-17 11:00:00,50.17,50.2,50.04,50.05,96234.0,47.2581,47.2863,47.1356,47.145,96234.0
2023-02-17 11:30:00,50.05,50.12,50.01,50.05,136162.0,47.145,47.211,47.1074,47.145,136162.0
2023-02-17 12:00:00,50.05,50.14,50.05,50.09,631218.0,47.145,47.2298,47.145,47.1827,631218.0
2023-02-17 12:30:00,50.09,50.12,50.04,50.05,708383.0,47.1827,47.211,47.1356,47.145,708383.0
2023-02-17 13:00:00,50.06,50.09,49.99,50.01,726484.0,47.1545,47.1827,47.0885,47.1074,726484.0
2023-02-17 13:30:00,50.0,50.08,49.98,50.01,927496.0,47.0979,47.1733,47.0791,47.1074,927496.0
2023-02-17 14:00:00,50.01,50.07,49.98,50.03,855674.0,47.1074,47.1639,47.0791,47.1262,855674.0
2023-02-17 14:30:00,50.03,50.16,50.02,50.15,474156.0,47.1262,47.2487,47.1168,47.2392,474156.0
2023-02-17 15:00:00,50.16,50.21,50.11,50.12,494711.0,47.2487,47.2958,47.2016,47.211,494711.0
2023-02-17 15:30:00,50.11,50.23,50.07,50.22,358140.0,47.2016,47.3146,47.1639,47.3052,358140.0
2023-02-21 09:30:00,49.82,50.25,49.71,49.89,686822.0,46.9284,47.3334,46.8248,46.9943,686822.0
2023-02-21 10:00:00,49.89,50.09,49.85,50.03,544016.0,46.9943,47.1827,46.9567,47.1262,544016.0
2023-02-21 10:30:00,50.03,50.17,49.94,49.95,383392.0,47.1262,47.2581,47.0414,47.0508,383392.0
2023-02-21 11:00:00,49.95,50.0,49.84,49.87,344487.0,47.0508,47.0979,46.9472,46.9755,344487.0
2023-02-21 11:30:00,49.87,49.89,49.8,49.84,321538.0,46.9755,46.9943,46.9096,46.9472,321538.0
2023-02-21 12:00:00,49.84,49.87,49.75,49.75,259871.0,46.9472,46.9755,46.8625,46.8625,259871.0
2023-02-21 12:30:00,49.75,49.86,49.73,49.86,196862.0,46.8625,46.9661,46.8436,46.9661,196862.0
2023-02-21 13:00:00,49.86,49.86,49.74,49.76,220345.0,46.9661,46.9661,46.853,46.8719,220345.0
2023-02-21 13:30:00,49.77,49.77,49.7,49.73,161680.0,46.8813,46.8813,46.8154,46.8436,161680.0
2023-02-21 14:00:00,49.73,49.73,49.65,49.69,208796.0,46.8436,46.8436,46.7683,46.8059,208796.0
2023-02-21 14:30:00,49.69,49.75,49.67,49.69,316005.0,46.8059,46.8625,46.7871,46.8059,316005.0
2023-02-21 15:00:00,49.69,49.76,49.68,49.75,258504.0,46.8059,46.8719,46.7965,46.8625,258504.0
2023-02-21 15:30:00,49.75,49.78,49.66,49.68,699789.0,46.8625,46.8907,46.7777,46.7965,699789.0
2023-02-22 09:30:00,49.62,49.79,49.46,49.46,493195.0,46.74,46.9001,46.5893,46.5893,493195.0
2023-02-22 10:00:00,49.46,49.5,49.27,49.37,263769.0,46.5893,46.627,46.4103,46.5045,263769.0
2023-02-22 10:30:00,49.36,49.42,49.25,49.4,154529.0,46.4951,46.5516,46.3915,46.5328,154529.0
2023-02-22 11:00:00,49.39,49.51,49.37,49.38,115148.0,46.5234,46.6364,46.5045,46.5139,115148.0
2023-02-22 11:30:00,49.38,49.39,49.25,49.3,207213.0,46.5139,46.5234,46.3915,46.4386,207213.0
2023-02-22 12:00:00,49.3,49.4,49.24,49.36,161549.0,46.4386,46.5328,46.3821,46.4951,161549.0
2023-02-22 12:30:00,49.36,49.39,49.29,49.33,103890.0,46.4951,46.5234,46.4292,46.4668,103890.0
2023-02-22 13:00:00,49.33,49.35,49.27,49.3,77210.0,46.4668,46.4857,46.4103,46.4386,77210.0
2023-02-22 13:30:00,49.3,49.34,49.25,49.33,235408.0,46.4386,46.4763,46.3915,46.4668,235408.0
2023-02-22 14:00:00,49.31,49.44,49.23,49.29,124605.0,46.448,46.5705,46.3726,46.4292,124605.0
2023-02-22 14:30:00,49.29,49.33,49.2,49.21,180580.0,46.4292,46.4668,46.3444,46.3538,180580.0
2023-02-22 15:00:00,49.22,49.41,49.2,49.36,210678.0,46.3632,46.5422,46.3444,46.4951,210678.0
2023-02-22 15:30:00,49.36,49.4,49.26,49.4,711446.0,46.4951,46.5328,46.4009,46.5328,711446.0
2023-02-23 09:30:00,50.09,50.2,49.59,49.8,611273.0,47.1827,47.2863,46.7117,46.9096,611273.0
2023-02-23 10:00:00,49.81,49.88,49.61,49.76,410036.0,46.919,46.9849,46.7306,46.8719,410036.0
2023-02-23 10:30:00,49.75,49.76,49.36,49.39,296852.0,46.8625,46.8719,46.4951,46.5234,296852.0
2023-02-23 11:00:00,49.39,49.43,49.23,49.24,209565.0,46.5234,46.561,46.3726,46.3821,209565.0
2023-02-23 11:30:00,49.23,49.23,48.88,48.9,335283.0,46.3726,46.3726,46.043,46.0618,335283.0
2023-02-23 12:00:00,48.91,49.02,48.85,49.0,153346.0,46.0712,46.1748,46.0147,46.156,153346.0
2023-02-23 12:30:00,49.01,49.05,48.96,49.04,197601.0,46.1654,46.2031,46.1183,46.1937,197601.0
2023-02-23 13:00:00,49.05,49.1,48.96,48.98,272447.0,46.2031,46.2502,46.1183,46.1371,272447.0
2023-02-23 13:30:00,48.98,49.07,48.95,49.0,167745.0,46.1371,46.2219,46.1089,46.156,167745.0
2023-02-23 14:00:00,49.0,49.08,48.93,49.08,344120.0,46.156,46.2313,46.0901,46.2313,344120.0
2023-02-23 14:30:00,49.08,49.1,49.02,49.04,239899.0,46.2313,46.2502,46.1748,46.1937,239899.0
2023-02-23 15:00:00,49.04,49.17,49.04,49.15,205031.0,46.1937,46.3161,46.1937,46.2973,205031.0
2023-02-23 15:30:00,49.16,49.22,49.11,49.14,541455.0,46.3067,46.3632,46.2596,46.2879,541455.0
2023-02-24 09:30:00,47.94,48.21,47.84,48.0,951679.0,45.1575,45.4118,45.0633,45.214,951679.0
2023-02-24 10:00:00,47.99,48.11,47.8,47.83,506245.0,45.2046,45.3176,45.0256,45.0539,506245.0
2023-02-24 10:30:00,47.82,47.87,47.7,47.71,311025.0,45.0445,45.0916,44.9314,44.9409,311025.0
2023-02-24 11:00:00,47.71,47.75,47.6,47.69,617799.0,44.9409,44.9785,44.8372,44.922,617799.0
2023-02-24 11:30:00,47.68,47.72,47.55,47.66,495538.0,44.9126,44.9503,44.7901,44.8938,495538.0
2023-02-24 12:00:00,47.66,47.67,47.54,47.57,548189.0,44.8938,44.9032,44.7807,44.809,548189.0
2023-02-24 12:30:00,47.57,47.6,47.48,47.5,337543.0,44.809,44.8372,44.7242,44.7431,337543.0
2023-02-24 13:00:00,47.49,47.62,47.48,47.6,360138.0,44.7336,44.8561,44.7242,44.8372,360138.0
2023-02-24 13:30:00,47.6,47.71,47.57,47.64,631523.0,44.8372,44.9409,44.809,44.8749,631523.0
2023-02-24 14:00:00,47.64,47.69,47.56,47.62,380500.0,44.8749,44.922,44.7996,44.8561,380500.0
2023-02-24 14:30:00,47.62,47.74,47.53,47.71,303731.0,44.8561,44.9691,44.7713,44.9409,303731.0
2023-02-24 15:00:00,47.71,47.75,47.63,47.64,513936.0,44.9409,44.9785,44.8655,44.8749,513936.0
2023-02-24 15:30:00,47.63,47.78,47.59,47.75,1700907.0,44.8655,45.0068,44.8278,44.9785,1700907.0
2023-02-27 09:30:00,48.45,48.49,48.13,48.25,725386.0,45.6379,45.6756,45.3365,45.4495,725386.0
2023-02-27 10:00:00,48.24,48.42,48.16,48.4,176425.0,45.4401,45.6097,45.3647,45.5908,176425.0
2023-02-27 10:30:00,48.38,48.4,48.22,48.3,375771.0,45.572,45.5908,45.4213,45.4966,375771.0
2023-02-27 11:00:00,48.31,48.4,48.29,48.37,236222.0,45.506,45.5908,45.4872,45.5626,236222.0
2023-02-27 11:30:00,48.37,48.43,48.32,48.42,151696.0,45.5626,45.6191,45.5155,45.6097,151696.0
2023-02-27 12:00:00,48.42,48.43,48.34,48.36,278235.0,45.6097,45.6191,45.5343,45.5531,278235.0
2023-02-27 12:30:00,48.36,48.41,48.36,48.4,186043.0,45.5531,45.6002,45.5531,45.5908,186043.0
2023-02-27 13:00:00,48.4,48.42,48.38,48.39,192398.0,45.5908,45.6097,45.572,45.5814,192398.0
2023-02-27 13:30:00,48.39,48.43,48.34,48.43,153910.0,45.5814,45.6191,45.5343,45.6191,153910.0
2023-02-27 14:00:00,48.43,48.48,48.39,48.4,325880.0,45.6191,45.6662,45.5814,45.5908,325880.0
2023-02-27 14:30:00,48.4,48.41,48.35,48.39,142545.0,45.5908,45.6002,45.5437,45.5814,142545.0
2023-02-27 15:00:00,48.38,48.4,48.33,48.38,161117.0,45.572,45.5908,45.5249,45.572,161117.0
2023-02-27 15:30:00,48.38,48.41,48.31,48.39,498537.0,45.572,45.6002,45.506,45.5814,498537.0
2023-02-28 09:30:00,47.9,48.26,47.75,48.21,487835.0,45.1198,45.4589,44.9785,45.4118,487835.0
2023-02-28 10:00:00,48.21,48.32,48.15,48.16,175372.0,45.4118,45.5155,45.3553,45.3647,175372.0
2023-02-28 10:30:00,48.17,48.22,48.07,48.15,235019.0,45.3742,45.4213,45.28,45.3553,235019.0
2023-02-28 11:00:00,48.15,48.21,48.08,48.09,64627.0,45.3553,45.4118,45.2894,45.2988,64627.0
2023-02-28 11:30:00,48.09,48.09,48.02,48.03,45938.0,45.2988,45.2988,45.2329,45.2423,45938.0
2023-02-28 12:00:00,48.04,48.12,48.03,48.08,50650.0,45.2517,45.3271,45.2423,45.2894,50650.0
2023-02-28 12:30:00,48.07,48.08,48.0,48.08,86825.0,45.28,45.2894,45.214,45.2894,86825.0
2023-02-28 13:00:00,48.07,48.08,48.02,48.05,65972.0,45.28,45.2894,45.2329,45.2611,65972.0
2023-02-28 13:30:00,48.06,48.08,48.01,48.07,69155.0,45.2705,45.2894,45.2234,45.28,69155.0
2023-02-28 14:00:00,48.08,48.1,48.0,48.03,135345.0,45.2894,45.3082,45.214,45.2423,135345.0
2023-02-28 14:30:00,48.04,48.06,47.99,48.01,109743.0,45.2517,45.2705,45.2046,45.2234,109743.0
2023-02-28 15:00:00,48.01,48.02,47.91,47.92,246725.0,45.2234,45.2329,45.1293,45.1387,246725.0
2023-02-28 15:30:00,47.93,47.95,47.85,47.85,593521.0,45.1481,45.1669,45.0727,45.0727,593521.0
2023-03-01 09:30:00,50.0,50.11,49.82,49.88,1312488.0,47.0979,47.2016,46.9284,46.9849,1312488.0
2023-03-01 10:00:00,49.87,50.0,49.71,49.71,1048187.0,46.9755,47.0979,46.8248,46.8248,1048187.0
2023-03-01 10:30:00,49.7,49.88,49.68,49.8,543296.0,46.8154,46.9849,46.7965,46.9096,543296.0
2023-03-01 11:00:00,49.8,49.81,49.63,49.68,126316.0,46.9096,46.919,46.7494,46.7965,126316.0
2023-03-01 11:30:00,49.68,49.74,49.62,49.71,129400.0,46.7965,46.853,46.74,46.8248,129400.0
2023-03-01 12:00:00,49.7,49.77,49.66,49.68,123401.0,46.8154,46.8813,46.7777,46.7965,123401.0
2023-03-01 12:30:00,49.68,49.71,49.62,49.62,80914.0,46.7965,46.8248,46.74,46.74,80914.0
2023-03-01 13:00:00,49.61,49.64,49.57,49.62,68335.0,46.7306,46.7588,46.6929,46.74,68335.0
2023-03-01 13:30:00,49.62,49.65,49.58,49.62,261620.0,46.74,46.7683,46.7023,46.74,261620.0
2023-03-01 14:00:00,49.61,49.7,49.6,49.63,131887.0,46.7306,46.8154,46.7212,46.7494,131887.0
2023-03-01 14:30:00,49.63,49.71,49.6,49.7,144648.0,46.7494,46.8248,46.7212,46.8154,144648.0
2023-03-01 15:00:00,49.7,49.72,49.66,49.7,173237.0,46.8154,46.8342,46.7777,46.8154,173237.0
2023-03-01 15:30:00,49.7,49.76,49.67,49.69,398130.0,46.8154,46.8719,46.7871,46.8059,398130.0
2023-03-02 09:30:00,49.57,50.06,49.42,50.06,512497.0,46.6929,47.1545,46.5516,47.1545,512497.0
2023-03-02 10:00:00,50.06,50.34,50.02,50.15,367430.0,47.1545,47.4182,47.1168,47.2392,367430.0
2023-03-02 10:30:00,50.15,50.18,50.0,50.1,264158.0,47.2392,47.2675,47.0979,47.1921,264158.0
2023-03-02 11:00:00,50.09,50.14,50.04,50.05,304810.0,47.1827,47.2298,47.1356,47.145,304810.0
2023-03-02 11:30:00,50.05,50.14,50.05,50.13,221464.0,47.145,47.2298,47.145,47.2204,221464.0
2023-03-02 12:00:00,50.14,50.21,50.11,50.18,200722.0,47.2298,47.2958,47.2016,47.2675,200722.0
2023-03-02 12:30:00,50.19,50.24,50.15,50.2,161692.0,47.2769,47.324,47.2392,47.2863,161692.0
2023-03-02 13:00:00,50.2,50.25,50.17,50.18,123677.0,47.2863,47.3334,47.2581,47.2675,123677.0
2023-03-02 13:30:00,50.18,50.29,50.16,50.28,230825.0,47.2675,47.3711,47.2487,47.3617,230825.0
2023-03-02 14:00:00,50.28,50.35,50.25,50.33,179057.0,47.3617,47.4276,47.3334,47.4088,179057.0
2023-03-02 14:30:00,50.33,50.36,50.28,50.36,135490.0,47.4088,47.4371,47.3617,47.4371,135490.0
2023-03-02 15:00:00,50.35,50.41,50.32,50.39,199230.0,47.4276,47.4842,47.3994,47.4653,199230.0
2023-03-02 15:30:00,50.4,50.51,50.38,50.42,746868.0,47.4747,47.5783,47.4559,47.4936,746868.0
2023-03-03 09:30:00,50.33,50.49,50.21,50.44,544284.0,47.4088,47.5595,47.2958,47.5124,544284.0
2023-03-03 10:00:00,50.49,50.52,50.31,50.51,251191.0,47.5595,47.5878,47.39,47.5783,251191.0
2023-03-03 10:30:00,50.51,50.51,50.37,50.38,361582.0,47.5783,47.5783,47.4465,47.4559,361582.0
2023-03-03 11:00:00,50.38,50.46,50.33,50.43,227566.0,47.4559,47.5312,47.4088,47.503,227566.0
2023-03-03 11:30:00,50.43,50.51,50.39,50.51,198190.0,47.503,47.5783,47.4653,47.5783,198190.0
2023-03-03 12:00:00,50.5,50.51,50.42,50.43,531006.0,47.5689,47.5783,47.4936,47.503,531006.0
2023-03-03 12:30:00,50.43,50.45,50.39,50.44,339671.0,47.503,47.5218,47.4653,47.5124,339671.0
2023-03-03 13:00:00,50.44,50.49,50.42,50.48,288147.0,47.5124,47.5595,47.4936,47.5501,288147.0
2023-03-03 13:30:00,50.48,50.54,50.46,50.51,282353.0,47.5501,47.6066,47.5312,47.5783,282353.0
2023-03-03 14:00:00,50.52,50.57,50.52,50.55,275759.0,47.5878,47.6349,47.5878,47.616,275759.0
2023-03-03 14:30:00,50.55,50.57,50.54,50.55,244379.0,47.616,47.6349,47.6066,47.616,244379.0
2023-03-03 15:00:00,50.56,50.61,50.49,50.52,239947.0,47.6254,47.6725,47.5595,47.5878,239947.0
2023-03-03 15:30:00,50.53,50.54,50.47,50.51,470706.0,47.5972,47.6066,47.5407,47.5783,470706.0
2023-03-06 09:30:00,50.16,50.19,49.82,50.13,441933.0,47.2487,47.2769,46.9284,47.2204,441933.0
2023-03-06 10:00:00,50.13,50.35,50.08,50.28,159316.0,47.2204,47.4276,47.1733,47.3617,159316.0
2023-03-06 10:30:00,50.28,50.33,50.16,50.17,308499.0,47.3617,47.4088,47.2487,47.2581,308499.0
2023-03-06 11:00:00,50.16,50.22,50.11,50.12,391761.0,47.2487,47.3052,47.2016,47.211,391761.0
2023-03-06 11:30:00,50.12,50.21,50.12,50.19,200836.0,47.211,47.2958,47.211,47.2769,200836.0
2023-03-06 12:00:00,50.19,50.22,50.17,50.2,210907.0,47.2769,47.3052,47.2581,47.2863,210907.0
2023-03-06 12:30:00,50.2,50.21,50.11,50.13,185358.0,47.2863,47.2958,47.2016,47.2204,185358.0
2023-03-06 13:00:00,50.13,50.14,50.03,50.05,231336.0,47.2204,47.2298,47.1262,47.145,231336.0
2023-03-06 13:30:00,50.05,50.05,49.93,49.97,208970.0,47.145,47.145,47.032,47.0697,208970.0
2023-03-06 14:00:00,49.97,49.97,49.92,49.93,215091.0,47.0697,47.0697,47.0226,47.032,215091.0
2023-03-06 14:30:00,49.93,49.93,49.87,49.88,203732.0,47.032,47.032,46.9755,46.9849,203732.0
2023-03-06 15:00:00,49.89,49.91,49.81,49.82,405411.0,46.9943,47.0132,46.919,46.9284,405411.0
2023-03-06 15:30:00,49.81,49.86,49.8,49.82,553849.0,46.919,46.9661,46.9096,46.9284,553849.0
2023-03-07 09:30:00,49.42,49.42,49.03,49.14,402785.0,46.5516,46.5516,46.1842,46.2879,402785.0
2023-03-07 10:00:00,49.13,49.13,48.81,48.95,383188.0,46.2784,46.2784,45.977,46.1089,383188.0
2023-03-07 10:30:00,48.95,49.12,48.92,48.99,160127.0,46.1089,46.269,46.0806,46.1466,160127.0
2023-03-07 11:00:00,49.0,49.16,48.98,49.0,124408.0,46.156,46.3067,46.1371,46.156,124408.0
2023-03-07 11:30:00,49.01,49.06,48.96,48.97,83822.0,46.1654,46.2125,46.1183,46.1277,83822.0
2023-03-07 12:00:00,48.98,49.15,48.97,49.11,118977.0,46.1371,46.2973,46.1277,46.2596,118977.0
2023-03-07 12:30:00,49.11,49.18,49.06,49.06,151527.0,46.2596,46.3255,46.2125,46.2125,151527.0
2023-03-07 13:00:00,49.06,49.08,48.95,48.98,102697.0,46.2125,46.2313,46.1089,46.1371,102697.0
2023-03-07 13:30:00,48.98,49.0,48.85,48.88,94602.0,46.1371,46.156,46.0147,46.043,94602.0
2023-03-07 14:00:00,48.88,48.91,48.81,48.82,587879.0,46.043,46.0712,45.977,45.9864,587879.0
2023-03-07 14:30:00,48.82,48.83,48.71,48.73,223986.0,45.9864,45.9959,45.8828,45.9017,223986.0
2023-03-07 15:00:00,48.73,48.84,48.73,48.76,530418.0,45.9017,46.0053,45.9017,45.9299,530418.0
2023-03-07 15:30:00,48.76,48.82,48.73,48.75,1136154.0,45.9299,45.9864,45.9017,45.9205,1136154.0
2023-03-08 09:30:00,48.33,48.41,48.19,48.36,503387.0,45.5249,45.6002,45.393,45.5531,503387.0
2023-03-08 10:00:00,48.36,48.53,48.21,48.44,540609.0,45.5531,45.7133,45.4118,45.6285,540609.0
2023-03-08 10:30:00,48.44,48.49,48.4,48.46,436953.0,45.6285,45.6756,45.5908,45.6473,436953.0
2023-03-08 11:00:00,48.47,48.51,48.39,48.39,188787.0,45.6568,45.6944,45.5814,45.5814,188787.0
2023-03-08 11:30:00,48.39,48.47,48.35,48.41,94804.0,45.5814,45.6568,45.5437,45.6002,94804.0
2023-03-08 12:00:00,48.42,48.43,48.35,48.37,196689.0,45.6097,45.6191,45.5437,45.5626,196689.0
2023-03-08 12:30:00,48.37,48.43,48.33,48.35,104213.0,45.5626,45.6191,45.5249,45.5437,104213.0
2023-03-08 13:00:00,48.35,48.37,48.3,48.3,166722.0,45.5437,45.5626,45.4966,45.4966,166722.0
2023-03-08 13:30:00,48.3,48.31,48.25,48.27,288160.0,45.4966,45.506,45.4495,45.4684,288160.0
2023-03-08 14:00:00,48.27,48.31,48.26,48.3,341153.0,45.4684,45.506,45.4589,45.4966,341153.0
2023-03-08 14:30:00,48.3,48.32,48.28,48.3,355766.0,45.4966,45.5155,45.4778,45.4966,355766.0
2023-03-08 15:00:00,48.31,48.35,48.29,48.3,314039.0,45.506,45.5437,45.4872,45.4966,314039.0
2023-03-08 15:30:00,48.3,48.41,48.29,48.38,722802.0,45.4966,45.6002,45.4872,45.572,722802.0
2023-03-09 09:30:00,47.61,47.63,47.27,47.41,511899.0,44.8467,44.8655,44.5264,44.6583,511899.0
2023-03-09 10:00:00,47.42,47.5,47.21,47.26,183200.0,44.6677,44.7431,44.4699,44.517,183200.0
2023-03-09 10:30:00,47.26,47.31,47.15,47.15,1562409.0,44.517,44.5641,44.4134,44.4134,1562409.0
2023-03-09 11:00:00,47.15,47.16,47.01,47.02,879181.0,44.4134,44.4228,44.2815,44.2909,879181.0
2023-03-09 11:30:00,47.01,47.06,46.93,46.94,195826.0,44.2815,44.3286,44.2061,44.2156,195826.0
2023-03-09 12:00:00,46.94,47.05,46.92,47.04,193247.0,44.2156,44.3192,44.1967,44.3097,193247.0
2023-03-09 12:30:00,47.04,47.04,46.87,46.89,330891.0,44.3097,44.3097,44.1496,44.1685,330891.0
2023-03-09 13:00:00,46.89,46.93,46.82,46.85,118582.0,44.1685,44.2061,44.1025,44.1308,118582.0
2023-03-09 13:30:00,46.84,46.85,46.74,46.8,419069.0,44.1214,44.1308,44.0272,44.0837,419069.0
2023-03-09 14:00:00,46.79,46.84,46.72,46.79,284939.0,44.0743,44.1214,44.0083,44.0743,284939.0
2023-03-09 14:30:00,46.79,46.81,46.7,46.71,427456.0,44.0743,44.0931,43.9895,43.9989,427456.0
2023-03-09 15:00:00,46.71,46.73,46.54,46.56,617758.0,43.9989,44.0177,43.8388,43.8576,617758.0
2023-03-09 15:30:00,46.55,46.71,46.54,46.67,815877.0,43.8482,43.9989,43.8388,43.9612,815877.0
2023-03-10 09:30:00,46.61,46.75,46.38,46.68,371430.0,43.9047,44.0366,43.6881,43.9706,371430.0
2023-03-10 10:00:00,46.68,47.05,46.68,46.89,417162.0,43.9706,44.3192,43.9706,44.1685,417162.0
2023-03-10 10:30:00,46.89,47.04,46.8,46.97,645713.0,44.1685,44.3097,44.0837,44.2438,645713.0
2023-03-10 11:00:00,46.97,47.03,46.85,46.94,307417.0,44.2438,44.3003,44.1308,44.2156,307417.0
2023-03-10 11:30:00,46.94,47.03,46.78,46.79,354291.0,44.2156,44.3003,44.0648,44.0743,354291.0
2023-03-10 12:00:00,46.78,46.86,46.77,46.82,150141.0,44.0648,44.1402,44.0554,44.1025,150141.0
2023-03-10 12:30:00,46.82,46.91,46.8,46.8,156208.0,44.1025,44.1873,44.0837,44.0837,156208.0
2023-03-10 13:00:00,46.8,46.83,46.63,46.66,298325.0,44.0837,44.1119,43.9235,43.9518,298325.0
2023-03-10 13:30:00,46.66,46.67,46.56,46.6,247501.0,43.9518,43.9612,43.8576,43.8953,247501.0
2023-03-10 14:00:00,46.6,46.77,46.6,46.68,467567.0,43.8953,44.0554,43.8953,43.9706,467567.0
2023-03-10 14:30:00,46.68,46.83,46.68,46.79,576801.0,43.9706,44.1119,43.9706,44.0743,576801.0
2023-03-10 15:00:00,46.79,46.83,46.72,46.8,639333.0,44.0743,44.1119,44.0083,44.0837,639333.0
2023-03-10 15:30:00,46.78,46.81,46.68,46.72,1324291.0,44.0648,44.0931,43.9706,44.0083,1324291.0
2023-03-13 09:30:00,46.76,47.26,46.73,47.16,306570.0,44.046,44.517,44.0177,44.4228,306570.0
2023-03-13 10:00:00,47.17,47.39,47.04,47.05,268751.0,44.4322,44.6394,44.3097,44.3192,268751.0
2023-03-13 10:30:00,47.05,47.31,47.05,47.3,283887.0,44.3192,44.5641,44.3192,44.5547,283887.0
2023-03-13 11:00:00,47.31,47.47,47.25,47.45,1080124.0,44.5641,44.7148,44.5076,44.696,1080124.0
2023-03-13 11:30:00,47.45,47.45,47.23,47.35,166148.0,44.696,44.696,44.4887,44.6018,166148.0
2023-03-13 12:00:00,47.35,47.41,47.21,47.27,209331.0,44.6018,44.6583,44.4699,44.5264,209331.0
2023-03-13 12:30:00,47.26,47.3,47.12,47.16,110987.0,44.517,44.5547,44.3851,44.4228,110987.0
2023-03-13 13:00:00,47.16,47.27,47.12,47.19,139399.0,44.4228,44.5264,44.3851,44.451,139399.0
2023-03-13 13:30:00,47.19,47.31,47.13,47.29,193557.0,44.451,44.5641,44.3945,44.5452,193557.0
2023-03-13 14:00:00,47.3,47.39,47.29,47.34,319042.0,44.5547,44.6394,44.5452,44.5923,319042.0
2023-03-13 14:30:00,47.34,47.43,47.31,47.37,348934.0,44.5923,44.6771,44.5641,44.6206,348934.0
2023-03-13 15:00:00,47.37,47.38,47.23,47.25,496379.0,44.6206,44.63,44.4887,44.5076,496379.0
2023-03-13 15:30:00,47.25,47.33,47.11,47.13,985302.0,44.5076,44.5829,44.3757,44.3945,985302.0
2023-03-14 09:30:00,47.06,47.12,46.88,47.04,445269.0,44.3286,44.3851,44.159,44.3097,445269.0
2023-03-14 10:00:00,47.05,47.26,47.01,47.18,306834.0,44.3192,44.517,44.2815,44.4416,306834.0
2023-03-14 10:30:00,47.18,47.33,47.14,47.2,118687.0,44.4416,44.5829,44.4039,44.4605,118687.0
2023-03-14 11:00:00,47.22,47.44,47.21,47.37,155726.0,44.4793,44.6865,44.4699,44.6206,155726.0
2023-03-14 11:30:00,47.37,47.41,47.3,47.37,203271.0,44.6206,44.6583,44.5547,44.6206,203271.0
2023-03-14 12:00:00,47.37,47.44,47.3,47.35,145346.0,44.6206,44.6865,44.5547,44.6018,145346.0
2023-03-14 12:30:00,47.35,47.39,47.24,47.27,248925.0,44.6018,44.6394,44.4981,44.5264,248925.0
2023-03-14 13:00:00,47.28,47.31,47.16,47.23,168004.0,44.5358,44.5641,44.4228,44.4887,168004.0
2023-03-14 13:30:00,47.23,47.32,47.2,47.27,109451.0,44.4887,44.5735,44.4605,44.5264,109451.0
2023-03-14 14:00:00,47.27,47.31,47.17,47.26,146398.0,44.5264,44.5641,44.4322,44.517,146398.0
2023-03-14 14:30:00,47.25,47.29,47.22,47.25,429943.0,44.5076,44.5452,44.4793,44.5076,429943.0
2023-03-14 15:00:00,47.25,47.27,47.15,47.19,445562.0,44.5076,44.5264,44.4134,44.451,445562.0
2023-03-14 15:30:00,47.19,47.42,47.18,47.4,666525.0,44.451,44.6677,44.4416,44.6489,666525.0
2023-03-15 09:30:00,46.49,46.71,46.45,46.47,561555.0,43.7917,43.9989,43.754,43.7728,561555.0
2023-03-15 10:00:00,46.46,46.49,46.24,46.31,409665.0,43.7634,43.7917,43.5562,43.6221,409665.0
2023-03-15 10:30:00,46.31,46.35,46.13,46.3,319575.0,43.6221,43.6598,43.4526,43.6127,319575.0
2023-03-15 11:00:00,46.3,46.37,46.22,46.26,169277.0,43.6127,43.6786,43.5373,43.575,169277.0
2023-03-15 11:30:00,46.27,46.45,46.25,46.36,132468.0,43.5844,43.754,43.5656,43.6692,132468.0
2023-03-15 12:00:00,46.34,46.38,46.17,46.2,176984.0,43.6504,43.6881,43.4902,43.5185,176984.0
2023-03-15 12:30:00,46.21,46.36,46.21,46.27,115612.0,43.5279,43.6692,43.5279,43.5844,115612.0
2023-03-15 13:00:00,46.26,46.42,46.25,46.41,138784.0,43.575,43.7257,43.5656,43.7163,138784.0
2023-03-15 13:30:00,46.41,46.41,46.26,46.34,601969.0,43.7163,43.7163,43.575,43.6504,601969.0
2023-03-15 14:00:00,46.34,46.5,46.26,46.45,295393.0,43.6504,43.8011,43.575,43.754,295393.0
2023-03-15 14:30:00,46.45,46.61,46.44,46.6,180116.0,43.754,43.9047,43.7446,43.8953,180116.0
2023-03-15 15:00:00,46.6,46.68,46.56,46.64,189083.0,43.8953,43.9706,43.8576,43.933,189083.0
2023-03-15 15:30:00,46.64,46.66,46.48,46.64,329669.0,43.933,43.9518,43.7823,43.933,329669.0
2023-03-16 09:30:00,46.45,46.68,46.31,46.66,236293.0,43.754,43.9706,43.6221,43.9518,236293.0
2023-03-16 10:00:00,46.65,46.66,46.38,46.43,168018.0,43.9424,43.9518,43.6881,43.7352,168018.0
2023-03-16 10:30:00,46.43,46.62,46.37,46.62,184864.0,43.7352,43.9141,43.6786,43.9141,184864.0
2023-03-16 11:00:00,46.63,46.81,46.6,46.79,255440.0,43.9235,44.0931,43.8953,44.0743,255440.0
2023-03-16 11:30:00,46.8,47.03,46.73,46.98,117378.0,44.0837,44.3003,44.0177,44.2532,117378.0
2023-03-16 12:00:00,46.98,47.0,46.78,46.96,210298.0,44.2532,44.2721,44.0648,44.2344,210298.0
2023-03-16 12:30:00,46.96,47.08,46.94,47.07,105900.0,44.2344,44.3474,44.2156,44.338,105900.0
2023-03-16 13:00:00,47.07,47.13,47.0,47.0,167877.0,44.338,44.3945,44.2721,44.2721,167877.0
2023-03-16 13:30:00,47.0,47.0,46.87,46.91,162548.0,44.2721,44.2721,44.1496,44.1873,162548.0
2023-03-16 14:00:00,46.9,46.99,46.89,46.99,142254.0,44.1779,44.2627,44.1685,44.2627,142254.0
2023-03-16 14:30:00,47.0,47.15,46.94,47.15,477593.0,44.2721,44.4134,44.2156,44.4134,477593.0
2023-03-16 15:00:00,47.14,47.22,47.14,47.19,190154.0,44.4039,44.4793,44.4039,44.451,190154.0
2023-03-16 15:30:00,47.19,47.22,47.13,47.19,493477.0,44.451,44.4793,44.3945,44.451,493477.0
2023-03-17 09:30:00,47.36,47.55,47.13,47.29,323217.0,44.6112,44.7901,44.3945,44.5452,323217.0
2023-03-17 10:00:00,47.3,47.41,46.97,47.03,295480.0,44.5547,44.6583,44.2438,44.3003,295480.0
2023-03-17 10:30:00,47.03,47.06,46.9,47.01,200332.0,44.3003,44.3286,44.1779,44.2815,200332.0
2023-03-17 11:00:00,47.0,47.09,46.87,46.91,79217.0,44.2721,44.3568,44.1496,44.1873,79217.0
2023-03-17 11:30:00,46.91,46.93,46.74,46.91,105836.0,44.1873,44.2061,44.0272,44.1873,105836.0
2023-03-17 12:00:00,46.91,46.97,46.83,46.91,147423.0,44.1873,44.2438,44.1119,44.1873,147423.0
2023-03-17 12:30:00,46.92,46.98,46.87,46.94,124204.0,44.1967,44.2532,44.1496,44.2156,124204.0
2023-03-17 13:00:00,46.94,47.01,46.93,46.99,117637.0,44.2156,44.2815,44.2061,44.2627,117637.0
2023-03-17 13:30:00,46.99,47.06,46.96,47.02,135989.0,44.2627,44.3286,44.2344,44.2909,135989.0
2023-03-17 14:00:00,47.02,47.05,46.91,46.93,113245.0,44.2909,44.3192,44.1873,44.2061,113245.0
2023-03-17 14:30:00,46.93,46.94,46.86,46.93,143033.0,44.2061,44.2156,44.1402,44.2061,143033.0
2023-03-17 15:00:00,46.93,47.02,46.92,47.0,161851.0,44.2061,44.2909,44.1967,44.2721,161851.0
2023-03-17 15:30:00,47.0,47.08,46.92,47.02,316442.0,44.2721,44.3474,44.1967,44.2909,316442.0
2023-03-20 09:30:00,46.45,46.76,46.3,46.74,501302.0,43.754,44.046,43.6127,44.0272,501302.0
2023-03-20 10:00:00,46.75,46.97,46.73,46.95,123260.0,44.0366,44.2438,44.0177,44.225,123260.0
2023-03-20 10:30:00,46.95,47.19,46.89,47.19,185183.0,44.225,44.451,44.1685,44.451,185183.0
2023-03-20 11:00:00,47.19,47.19,46.99,47.07,157887.0,44.451,44.451,44.2627,44.338,157887.0
2023-03-20 11:30:00,47.06,47.06,46.8,46.81,109697.0,44.3286,44.3286,44.0837,44.0931,109697.0
2023-03-20 12:00:00,46.81,46.84,46.71,46.78,124927.0,44.0931,44.1214,43.9989,44.0648,124927.0
2023-03-20 12:30:00,46.78,46.95,46.78,46.91,90368.0,44.0648,44.225,44.0648,44.1873,90368.0
2023-03-20 13:00:00,46.9,46.95,46.86,46.86,93473.0,44.1779,44.225,44.1402,44.1402,93473.0
2023-03-20 13:30:00,46.87,46.89,46.8,46.82,241712.0,44.1496,44.1685,44.0837,44.1025,241712.0
2023-03-20 14:00:00,46.82,46.89,46.8,46.86,164726.0,44.1025,44.1685,44.0837,44.1402,164726.0
2023-03-20 14:30:00,46.85,46.91,46.82,46.83,134569.0,44.1308,44.1873,44.1025,44.1119,134569.0
2023-03-20 15:00:00,46.83,46.86,46.8,46.84,139677.0,44.1119,44.1402,44.0837,44.1214,139677.0
2023-03-20 15:30:00,46.84,46.88,46.82,46.85,292432.0,44.1214,44.159,44.1025,44.1308,292432.0
2023-03-21 09:30:00,47.48,47.7,47.37,47.68,392116.0,44.7242,44.9314,44.6206,44.9126,392116.0
2023-03-21 10:00:00,47.7,47.76,47.27,47.34,193118.0,44.9314,44.988,44.5264,44.5923,193118.0
2023-03-21 10:30:00,47.34,47.42,47.27,47.28,85587.0,44.5923,44.6677,44.5264,44.5358,85587.0
2023-03-21 11:00:00,47.28,47.38,47.25,47.34,62742.0,44.5358,44.63,44.5076,44.5923,62742.0
2023-03-21 11:30:00,47.34,47.4,47.3,47.31,79081.0,44.5923,44.6489,44.5547,44.5641,79081.0
2023-03-21 12:00:00,47.32,47.36,47.3,47.32,98898.0,44.5735,44.6112,44.5547,44.5735,98898.0
2023-03-21 12:30:00,47.33,47.38,47.33,47.36,100058.0,44.5829,44.63,44.5829,44.6112,100058.0
2023-03-21 13:00:00,47.35,47.39,47.34,47.39,81129.0,44.6018,44.6394,44.5923,44.6394,81129.0
2023-03-21 13:30:00,47.39,47.43,47.37,47.38,104397.0,44.6394,44.6771,44.6206,44.63,104397.0
2023-03-21 14:00:00,47.39,47.48,47.38,47.47,108204.0,44.6394,44.7242,44.63,44.7148,108204.0
2023-03-21 14:30:00,47.47,47.55,47.46,47.54,173882.0,44.7148,44.7901,44.7054,44.7807,173882.0
2023-03-21 15:00:00,47.53,47.6,47.52,47.58,97457.0,44.7713,44.8372,44.7619,44.8184,97457.0
2023-03-21 15:30:00,47.58,47.64,47.55,47.59,276448.0,44.8184,44.8749,44.7901,44.8278,276448.0
2023-03-22 09:30:00,47.96,48.01,47.67,47.85,217996.0,45.1764,45.2234,44.9032,45.0727,217996.0
2023-03-22 10:00:00,47.85,47.98,47.83,47.96,370722.0,45.0727,45.1952,45.0539,45.1764,370722.0
2023-03-22 10:30:00,47.96,48.08,47.94,48.07,940632.0,45.1764,45.2894,45.1575,45.28,940632.0
2023-03-22 11:00:00,48.07,48.09,47.99,48.02,741063.0,45.28,45.2988,45.2046,45.2329,741063.0
2023-03-22 11:30:00,48.02,48.05,47.97,47.99,614971.0,45.2329,45.2611,45.1858,45.2046,614971.0
2023-03-22 12:00:00,47.99,48.01,47.9,47.93,275686.0,45.2046,45.2234,45.1198,45.1481,275686.0
2023-03-22 12:30:00,47.92,47.95,47.87,47.88,74920.0,45.1387,45.1669,45.0916,45.101,74920.0
2023-03-22 13:00:00,47.88,47.88,47.8,47.83,89726.0,45.101,45.101,45.0256,45.0539,89726.0
2023-03-22 13:30:00,47.83,47.87,47.82,47.87,83257.0,45.0539,45.0916,45.0445,45.0916,83257.0
2023-03-22 14:00:00,47.88,48.11,47.86,48.07,232831.0,45.101,45.3176,45.0822,45.28,232831.0
2023-03-22 14:30:00,48.06,48.39,47.92,48.11,608092.0,45.2705,45.5814,45.1387,45.3176,608092.0
2023-03-22 15:00:00,48.11,48.21,47.93,48.19,587952.0,45.3176,45.4118,45.1481,45.393,587952.0
2023-03-22 15:30:00,48.19,48.22,47.74,47.75,828509.0,45.393,45.4213,44.9691,44.9785,828509.0
2023-03-23 09:30:00,49.1,49.45,49.1,49.43,411987.0,46.2502,46.5799,46.2502,46.561,411987.0
2023-03-23 10:00:00,49.44,49.62,49.42,49.53,342722.0,46.5705,46.74,46.5516,46.6552,342722.0
2023-03-23 10:30:00,49.53,49.66,49.47,49.59,314062.0,46.6552,46.7777,46.5987,46.7117,314062.0
2023-03-23 11:00:00,49.59,49.67,49.54,49.55,114096.0,46.7117,46.7871,46.6646,46.6741,114096.0
2023-03-23 11:30:00,49.55,49.68,49.52,49.53,238833.0,46.6741,46.7965,46.6458,46.6552,238833.0
2023-03-23 12:00:00,49.52,49.53,49.35,49.39,820231.0,46.6458,46.6552,46.4857,46.5234,820231.0
2023-03-23 12:30:00,49.39,49.4,49.26,49.29,160417.0,46.5234,46.5328,46.4009,46.4292,160417.0
2023-03-23 13:00:00,49.29,49.3,49.06,49.12,192373.0,46.4292,46.4386,46.2125,46.269,192373.0
2023-03-23 13:30:00,49.1,49.15,49.08,49.09,130440.0,46.2502,46.2973,46.2313,46.2408,130440.0
2023-03-23 14:00:00,49.09,49.11,48.93,48.94,220248.0,46.2408,46.2596,46.0901,46.0995,220248.0
2023-03-23 14:30:00,48.94,48.96,48.71,48.81,134684.0,46.0995,46.1183,45.8828,45.977,134684.0
2023-03-23 15:00:00,48.82,49.01,48.68,48.84,499645.0,45.9864,46.1654,45.8546,46.0053,499645.0
2023-03-23 15:30:00,48.84,49.08,48.8,49.04,396750.0,46.0053,46.2313,45.9676,46.1937,396750.0
2023-03-24 09:30:00,48.62,48.99,48.51,48.89,476439.0,45.798,46.1466,45.6944,46.0524,476439.0
2023-03-24 10:00:00,48.86,48.94,48.65,48.8,195291.0,46.0241,46.0995,45.8263,45.9676,195291.0
2023-03-24 10:30:00,48.82,48.82,48.69,48.76,140132.0,45.9864,45.9864,45.864,45.9299,140132.0
2023-03-24 11:00:00,48.76,48.77,48.56,48.64,146795.0,45.9299,45.9393,45.7415,45.8169,146795.0
2023-03-24 11:30:00,48.63,48.81,48.6,48.8,117112.0,45.8075,45.977,45.7792,45.9676,117112.0
2023-03-24 12:00:00,48.8,48.83,48.6,48.62,133981.0,45.9676,45.9959,45.7792,45.798,133981.0
2023-03-24 12:30:00,48.63,48.7,48.57,48.67,73720.0,45.8075,45.8734,45.7509,45.8451,73720.0
2023-03-24 13:00:00,48.68,48.78,48.66,48.73,72470.0,45.8546,45.9488,45.8357,45.9017,72470.0
2023-03-24 13:30:00,48.73,48.77,48.65,48.68,46882.0,45.9017,45.9393,45.8263,45.8546,46882.0
2023-03-24 14:00:00,48.68,48.74,48.67,48.73,78325.0,45.8546,45.9111,45.8451,45.9017,78325.0
2023-03-24 14:30:00,48.72,48.82,48.72,48.76,87067.0,45.8922,45.9864,45.8922,45.9299,87067.0
2023-03-24 15:00:00,48.76,48.85,48.71,48.82,183649.0,45.9299,46.0147,45.8828,45.9864,183649.0
2023-03-24 15:30:00,48.82,48.84,48.72,48.78,330479.0,45.9864,46.0053,45.8922,45.9488,330479.0
2023-03-27 09:30:00,48.07,48.2,47.9,47.92,309184.0,45.28,45.4024,45.1198,45.1387,309184.0
2023-03-27 10:00:00,47.92,47.98,47.84,47.86,134626.0,45.1387,45.1952,45.0633,45.0822,134626.0
2023-03-27 10:30:00,47.85,48.01,47.82,47.94,177564.0,45.0727,45.2234,45.0445,45.1575,177564.0
2023-03-27 11:00:00,47.93,47.95,47.79,47.83,261952.0,45.1481,45.1669,45.0162,45.0539,261952.0
2023-03-27 11:30:00,47.83,47.85,47.77,47.81,75395.0,45.0539,45.0727,44.9974,45.0351,75395.0
2023-03-27 12:00:00,47.82,47.91,47.82,47.88,183405.0,45.0445,45.1293,45.0445,45.101,183405.0
2023-03-27 12:30:00,47.88,47.9,47.83,47.89,107147.0,45.101,45.1198,45.0539,45.1104,107147.0
2023-03-27 13:00:00,47.89,47.93,47.86,47.91,91834.0,45.1104,45.1481,45.0822,45.1293,91834.0
2023-03-27 13:30:00,47.92,48.0,47.9,47.95,99872.0,45.1387,45.214,45.1198,45.1669,99872.0
2023-03-27 14:00:00,47.95,48.05,47.91,48.04,97301.0,45.1669,45.2611,45.1293,45.2517,97301.0
2023-03-27 14:30:00,48.03,48.08,48.01,48.03,110090.0,45.2423,45.2894,45.2234,45.2423,110090.0
2023-03-27 15:00:00,48.03,48.06,48.0,48.05,154373.0,45.2423,45.2705,45.214,45.2611,154373.0
2023-03-27 15:30:00,48.05,48.1,48.02,48.06,545922.0,45.2611,45.3082,45.2329,45.2705,545922.0
2023-03-28 09:30:00,49.15,49.64,49.06,49.23,893292.0,46.2973,46.7588,46.2125,46.3726,893292.0
2023-03-28 10:00:00,49.23,49.35,49.03,49.12,298475.0,46.3726,46.4857,46.1842,46.269,298475.0
2023-03-28 10:30:00,49.13,49.25,49.02,49.24,243051.0,46.2784,46.3915,46.1748,46.3821,243051.0
2023-03-28 11:00:00,49.25,49.46,49.24,49.36,250521.0,46.3915,46.5893,46.3821,46.4951,250521.0
2023-03-28 11:30:00,49.36,49.5,49.35,49.45,129814.0,46.4951,46.627,46.4857,46.5799,129814.0
2023-03-28 12:00:00,49.44,49.44,49.32,49.42,105682.0,46.5705,46.5705,46.4574,46.5516,105682.0
2023-03-28 12:30:00,49.43,49.56,49.43,49.52,177515.0,46.561,46.6835,46.561,46.6458,177515.0
2023-03-28 13:00:00,49.52,49.63,49.52,49.61,164774.0,46.6458,46.7494,46.6458,46.7306,164774.0
2023-03-28 13:30:00,49.6,49.62,49.4,49.42,254792.0,46.7212,46.74,46.5328,46.5516,254792.0
2023-03-28 14:00:00,49.43,49.57,49.42,49.51,185141.0,46.561,46.6929,46.5516,46.6364,185141.0
2023-03-28 14:30:00,49.51,49.59,49.47,49.52,243765.0,46.6364,46.7117,46.5987,46.6458,243765.0
2023-03-28 15:00:00,49.53,49.62,49.51,49.55,445221.0,46.6552,46.74,46.6364,46.6741,445221.0
2023-03-28 15:30:00,49.54,49.68,49.51,49.66,676740.0,46.6646,46.7965,46.6364,46.7777,676740.0
2023-03-29 09:30:00,49.4,49.64,49.15,49.63,500791.0,46.5328,46.7588,46.2973,46.7494,500791.0
2023-03-29 10:00:00,49.64,49.77,49.6,49.65,284844.0,46.7588,46.8813,46.7212,46.7683,284844.0
2023-03-29 10:30:00,49.65,49.65,49.5,49.65,105243.0,46.7683,46.7683,46.627,46.7683,105243.0
2023-03-29 11:00:00,49.65,49.76,49.64,49.76,168075.0,46.7683,46.8719,46.7588,46.8719,168075.0
2023-03-29 11:30:00,49.76,49.81,49.73,49.79,123937.0,46.8719,46.919,46.8436,46.9001,123937.0
2023-03-29 12:00:00,49.8,49.81,49.72,49.77,106451.0,46.9096,46.919,46.8342,46.8813,106451.0
2023-03-29 12:30:00,49.77,49.79,49.68,49.69,213760.0,46.8813,46.9001,46.7965,46.8059,213760.0
2023-03-29 13:00:00,49.69,49.74,49.65,49.73,83811.0,46.8059,46.853,46.7683,46.8436,83811.0
2023-03-29 13:30:00,49.72,49.75,49.68,49.73,126978.0,46.8342,46.8625,46.7965,46.8436,126978.0
2023-03-29 14:00:00,49.73,49.75,49.67,49.74,127342.0,46.8436,46.8625,46.7871,46.853,127342.0
2023-03-29 14:30:00,49.73,49.76,49.7,49.72,198686.0,46.8436,46.8719,46.8154,46.8342,198686.0
2023-03-29 15:00:00,49.72,49.75,49.66,49.68,234094.0,46.8342,46.8625,46.7777,46.7965,234094.0
2023-03-29 15:30:00,49.67,49.69,49.61,49.65,477353.0,46.7871,46.8059,46.7306,46.7683,477353.0
2023-03-30 09:30:00,50.1,50.51,49.95,50.38,552630.0,47.1921,47.5783,47.0508,47.4559,552630.0
2023-03-30 10:00:00,50.37,50.41,50.08,50.21,660753.0,47.4465,47.4842,47.1733,47.2958,660753.0
2023-03-30 10:30:00,50.2,50.35,50.05,50.3,103382.0,47.2863,47.4276,47.145,47.3805,103382.0
2023-03-30 11:00:00,50.31,50.4,50.24,50.4,119472.0,47.39,47.4747,47.324,47.4747,119472.0
2023-03-30 11:30:00,50.39,50.46,50.33,50.43,62947.0,47.4653,47.5312,47.4088,47.503,62947.0
2023-03-30 12:00:00,50.44,50.56,50.42,50.45,169871.0,47.5124,47.6254,47.4936,47.5218,169871.0
2023-03-30 12:30:00,50.44,50.5,50.4,50.46,110568.0,47.5124,47.5689,47.4747,47.5312,110568.0
2023-03-30 13:00:00,50.45,50.46,50.32,50.38,191170.0,47.5218,47.5312,47.3994,47.4559,191170.0
2023-03-30 13:30:00,50.39,50.39,50.25,50.32,359793.0,47.4653,47.4653,47.3334,47.3994,359793.0
2023-03-30 14:00:00,50.32,50.36,50.27,50.31,237843.0,47.3994,47.4371,47.3523,47.39,237843.0
2023-03-30 14:30:00,50.32,50.34,50.27,50.32,194616.0,47.3994,47.4182,47.3523,47.3994,194616.0
2023-03-30 15:00:00,50.33,50.4,50.33,50.38,183467.0,47.4088,47.4747,47.4088,47.4559,183467.0
2023-03-30 15:30:00,50.37,50.42,50.32,50.38,272953.0,47.4465,47.4936,47.3994,47.4559,272953.0
2023-03-31 09:30:00,50.15,50.27,49.94,50.02,438143.0,47.2392,47.3523,47.0414,47.1168,438143.0
2023-03-31 10:00:00,50.02,50.18,49.98,50.18,484194.0,47.1168,47.2675,47.0791,47.2675,484194.0
2023-03-31 10:30:00,50.17,50.21,49.92,50.01,244405.0,47.2581,47.2958,47.0226,47.1074,244405.0
2023-03-31 11:00:00,50.01,50.15,50.0,50.11,261980.0,47.1074,47.2392,47.0979,47.2016,261980.0
2023-03-31 11:30:00,50.11,50.14,50.05,50.07,248183.0,47.2016,47.2298,47.145,47.1639,248183.0
2023-03-31 12:00:00,50.07,50.07,49.96,50.03,131703.0,47.1639,47.1639,47.0603,47.1262,131703.0
2023-03-31 12:30:00,50.04,50.11,49.98,50.07,220309.0,47.1356,47.2016,47.0791,47.1639,220309.0
2023-03-31 13:00:00,50.07,50.08,49.97,49.98,195576.0,47.1639,47.1733,47.0697,47.0791,195576.0
2023-03-31 13:30:00,49.98,49.98,49.83,49.88,142578.0,47.0791,47.0791,46.9378,46.9849,142578.0
2023-03-31 14:00:00,49.88,49.92,49.77,49.79,415205.0,46.9849,47.0226,46.8813,46.9001,415205.0
2023-03-31 14:30:00,49.79,49.86,49.77,49.82,264203.0,46.9001,46.9661,46.8813,46.9284,264203.0
2023-03-31 15:00:00,49.82,49.84,49.77,49.83,462655.0,46.9284,46.9472,46.8813,46.9378,462655.0
2023-03-31 15:30:00,49.82,49.93,49.78,49.89,847408.0,46.9284,47.032,46.8907,46.9943,847408.0
2023-04-03 09:30:00,49.92,50.1,49.85,49.88,392538.0,47.0226,47.1921,46.9567,46.9849,392538.0
2023-04-03 10:00:00,49.91,50.06,49.91,50.0,181874.0,47.0132,47.1545,47.0132,47.0979,181874.0
2023-04-03 10:30:00,50.0,50.02,49.72,49.74,213512.0,47.0979,47.1168,46.8342,46.853,213512.0
2023-04-03 11:00:00,49.74,49.9,49.71,49.87,164995.0,46.853,47.0038,46.8248,46.9755,164995.0
2023-04-03 11:30:00,49.87,49.99,49.86,49.98,183210.0,46.9755,47.0885,46.9661,47.0791,183210.0
2023-04-03 12:00:00,49.99,49.99,49.89,49.93,416382.0,47.0885,47.0885,46.9943,47.032,416382.0
2023-04-03 12:30:00,49.93,49.93,49.8,49.82,97643.0,47.032,47.032,46.9096,46.9284,97643.0
2023-04-03 13:00:00,49.82,49.86,49.78,49.8,88980.0,46.9284,46.9661,46.8907,46.9096,88980.0
2023-04-03 13:30:00,49.8,49.88,49.75,49.78,194743.0,46.9096,46.9849,46.8625,46.8907,194743.0
2023-04-03 14:00:00,49.78,49.81,49.73,49.78,90732.0,46.8907,46.919,46.8436,46.8907,90732.0
2023-04-03 14:30:00,49.77,49.84,49.76,49.82,94323.0,46.8813,46.9472,46.8719,46.9284,94323.0
2023-04-03 15:00:00,49.82,49.94,49.8,49.92,146626.0,46.9284,47.0414,46.9096,47.0226,146626.0
2023-04-03 15:30:00,49.92,49.95,49.85,49.89,277966.0,47.0226,47.0508,46.9567,46.9943,277966.0
2023-04-04 09:30:00,49.48,49.72,49.31,49.41,410007.0,46.6081,46.8342,46.448,46.5422,410007.0
2023-04-04 10:00:00,49.43,49.57,49.38,49.48,188125.0,46.561,46.6929,46.5139,46.6081,188125.0
2023-04-04 10:30:00,49.48,49.58,49.48,49.53,205715.0,46.6081,46.7023,46.6081,46.6552,205715.0
2023-04-04 11:00:00,49.53,49.58,49.41,49.57,213559.0,46.6552,46.7023,46.5422,46.6929,213559.0
2023-04-04 11:30:00,49.57,49.61,49.49,49.5,166100.0,46.6929,46.7306,46.6175,46.627,166100.0
2023-04-04 12:00:00,49.49,49.53,49.38,49.46,121059.0,46.6175,46.6552,46.5139,46.5893,121059.0
2023-04-04 12:30:00,49.47,49.51,49.44,49.5,103905.0,46.5987,46.6364,46.5705,46.627,103905.0
2023-04-04 13:00:00,49.5,49.59,49.48,49.58,167847.0,46.627,46.7117,46.6081,46.7023,167847.0
2023-04-04 13:30:00,49.58,49.65,49.57,49.64,191341.0,46.7023,46.7683,46.6929,46.7588,191341.0
2023-04-04 14:00:00,49.63,49.7,49.62,49.69,140766.0,46.7494,46.8154,46.74,46.8059,140766.0
2023-04-04 14:30:00,49.69,49.8,49.66,49.71,191897.0,46.8059,46.9096,46.7777,46.8248,191897.0
2023-04-04 15:00:00,49.71,49.79,49.67,49.73,232586.0,46.8248,46.9001,46.7871,46.8436,232586.0
2023-04-04 15:30:00,49.73,49.75,49.63,49.73,582628.0,46.8436,46.8625,46.7494,46.8436,582628.0
2023-04-05 09:30:00,49.56,49.57,49.24,49.34,1051685.0,46.6835,46.6929,46.3821,46.4763,1051685.0
2023-04-05 10:00:00,49.34,49.44,48.95,49.02,682738.0,46.4763,46.5705,46.1089,46.1748,682738.0
2023-04-05 10:30:00,49.01,49.08,48.84,48.88,526090.0,46.1654,46.2313,46.0053,46.043,526090.0
2023-04-05 11:00:00,48.88,49.02,48.84,48.96,373838.0,46.043,46.1748,46.0053,46.1183,373838.0
2023-04-05 11:30:00,48.96,49.09,48.95,49.09,203254.0,46.1183,46.2408,46.1089,46.2408,203254.0
2023-04-05 12:00:00,49.08,49.1,49.0,49.02,180128.0,46.2313,46.2502,46.156,46.1748,180128.0
2023-04-05 12:30:00,49.01,49.06,48.99,49.05,104195.0,46.1654,46.2125,46.1466,46.2031,104195.0
2023-04-05 13:00:00,49.05,49.1,49.0,49.09,218357.0,46.2031,46.2502,46.156,46.2408,218357.0
2023-04-05 13:30:00,49.09,49.11,49.03,49.07,175086.0,46.2408,46.2596,46.1842,46.2219,175086.0
2023-04-05 14:00:00,49.07,49.11,49.06,49.09,62595.0,46.2219,46.2596,46.2125,46.2408,62595.0
2023-04-05 14:30:00,49.09,49.14,49.06,49.07,76863.0,46.2408,46.2879,46.2125,46.2219,76863.0
2023-04-05 15:00:00,49.07,49.07,48.92,48.99,148570.0,46.2219,46.2219,46.0806,46.1466,148570.0
2023-04-05 15:30:00,49.0,49.15,48.99,49.12,404953.0,46.156,46.2973,46.1466,46.269,404953.0
2023-04-06 09:30:00,49.21,49.44,49.1,49.2,349789.0,46.3538,46.5705,46.2502,46.3444,349789.0
2023-04-06 10:00:00,49.22,49.46,49.18,49.44,237844.0,46.3632,46.5893,46.3255,46.5705,237844.0
2023-04-06 10:30:00,49.44,49.57,49.36,49.55,317195.0,46.5705,46.6929,46.4951,46.6741,317195.0
2023-04-06 11:00:00,49.55,49.62,49.49,49.5,300479.0,46.6741,46.74,46.6175,46.627,300479.0
2023-04-06 11:30:00,49.49,49.67,49.48,49.67,132513.0,46.6175,46.7871,46.6081,46.7871,132513.0
2023-04-06 12:00:00,49.67,49.77,49.67,49.77,111998.0,46.7871,46.8813,46.7871,46.8813,111998.0
2023-04-06 12:30:00,49.77,49.84,49.71,49.74,78444.0,46.8813,46.9472,46.8248,46.853,78444.0
2023-04-06 13:00:00,49.75,49.76,49.68,49.71,85305.0,46.8625,46.8719,46.7965,46.8248,85305.0
2023-04-06 13:30:00,49.71,49.79,49.67,49.77,87043.0,46.8248,46.9001,46.7871,46.8813,87043.0
2023-04-06 14:00:00,49.77,49.85,49.75,49.84,72450.0,46.8813,46.9567,46.8625,46.9472,72450.0
2023-04-06 14:30:00,49.85,49.92,49.81,49.82,135629.0,46.9567,47.0226,46.919,46.9284,135629.0
2023-04-06 15:00:00,49.82,49.86,49.73,49.78,232315.0,46.9284,46.9661,46.8436,46.8907,232315.0
2023-04-06 15:30:00,49.78,49.82,49.73,49.73,393844.0,46.8907,46.9284,46.8436,46.8436,393844.0
2023-04-10 09:30:00,49.36,49.6,49.32,49.4,337578.0,46.4951,46.7212,46.4574,46.5328,337578.0
2023-04-10 10:00:00,49.4,49.45,49.29,49.3,100031.0,46.5328,46.5799,46.4292,46.4386,100031.0
2023-04-10 10:30:00,49.3,49.46,49.23,49.46,169878.0,46.4386,46.5893,46.3726,46.5893,169878.0
2023-04-10 11:00:00,49.45,49.52,49.45,49.48,112367.0,46.5799,46.6458,46.5799,46.6081,112367.0
2023-04-10 11:30:00,49.48,49.48,49.34,49.34,165013.0,46.6081,46.6081,46.4763,46.4763,165013.0
2023-04-10 12:00:00,49.34,49.35,49.3,49.34,123374.0,46.4763,46.4857,46.4386,46.4763,123374.0
2023-04-10 12:30:00,49.34,49.45,49.31,49.45,164943.0,46.4763,46.5799,46.448,46.5799,164943.0
2023-04-10 13:00:00,49.46,49.47,49.44,49.46,398186.0,46.5893,46.5987,46.5705,46.5893,398186.0
2023-04-10 13:30:00,49.46,49.46,49.38,49.42,137702.0,46.5893,46.5893,46.5139,46.5516,137702.0
2023-04-10 14:00:00,49.42,49.46,49.4,49.44,63586.0,46.5516,46.5893,46.5328,46.5705,63586.0
2023-04-10 14:30:00,49.43,49.54,49.42,49.53,134275.0,46.561,46.6646,46.5516,46.6552,134275.0
2023-04-10 15:00:00,49.53,49.55,49.49,49.51,209658.0,46.6552,46.6741,46.6175,46.6364,209658.0
2023-04-10 15:30:00,49.51,49.57,49.5,49.54,435762.0,46.6364,46.6929,46.627,46.6646,435762.0
2023-04-11 09:30:00,49.88,49.95,49.63,49.88,886511.0,46.9849,47.0508,46.7494,46.9849,886511.0
2023-04-11 10:00:00,49.89,49.99,49.82,49.9,188171.0,46.9943,47.0885,46.9284,47.0038,188171.0
2023-04-11 10:30:00,49.9,49.91,49.75,49.75,158320.0,47.0038,47.0132,46.8625,46.8625,158320.0
2023-04-11 11:00:00,49.76,49.86,49.76,49.79,124023.0,46.8719,46.9661,46.8719,46.9001,124023.0
2023-04-11 11:30:00,49.79,49.8,49.67,49.69,93690.0,46.9001,46.9096,46.7871,46.8059,93690.0
2023-04-11 12:00:00,49.69,49.73,49.67,49.71,109411.0,46.8059,46.8436,46.7871,46.8248,109411.0
2023-04-11 12:30:00,49.71,49.72,49.66,49.68,64014.0,46.8248,46.8342,46.7777,46.7965,64014.0
2023-04-11 13:00:00,49.68,49.69,49.63,49.66,61393.0,46.7965,46.8059,46.7494,46.7777,61393.0
2023-04-11 13:30:00,49.66,49.74,49.65,49.71,102069.0,46.7777,46.853,46.7683,46.8248,102069.0
2023-04-11 14:00:00,49.7,49.7,49.6,49.69,223893.0,46.8154,46.8154,46.7212,46.8059,223893.0
2023-04-11 14:30:00,49.69,49.7,49.63,49.65,86411.0,46.8059,46.8154,46.7494,46.7683,86411.0
2023-04-11 15:00:00,49.64,49.7,49.62,49.66,104901.0,46.7588,46.8154,46.74,46.7777,104901.0
2023-04-11 15:30:00,49.66,49.67,49.48,49.56,456068.0,46.7777,46.7871,46.6081,46.6835,456068.0
2023-04-12 09:30:00,49.15,49.24,48.71,48.77,572571.0,46.2973,46.3821,45.8828,45.9393,572571.0
2023-04-12 10:00:00,48.78,48.9,48.73,48.74,425833.0,45.9488,46.0618,45.9017,45.9111,425833.0
2023-04-12 10:30:00,48.74,48.74,48.43,48.48,370912.0,45.9111,45.9111,45.6191,45.6662,370912.0
2023-04-12 11:00:00,48.46,48.5,48.32,48.44,377289.0,45.6473,45.685,45.5155,45.6285,377289.0
2023-04-12 11:30:00,48.44,48.49,48.37,48.44,144566.0,45.6285,45.6756,45.5626,45.6285,144566.0
2023-04-12 12:00:00,48.44,48.49,48.41,48.46,133192.0,45.6285,45.6756,45.6002,45.6473,133192.0
2023-04-12 12:30:00,48.47,48.51,48.43,48.49,114350.0,45.6568,45.6944,45.6191,45.6756,114350.0
2023-04-12 13:00:00,48.49,48.58,48.45,48.55,682709.0,45.6756,45.7604,45.6379,45.7321,682709.0
2023-04-12 13:30:00,48.55,48.56,48.37,48.37,297899.0,45.7321,45.7415,45.5626,45.5626,297899.0
2023-04-12 14:00:00,48.37,48.42,48.27,48.28,381198.0,45.5626,45.6097,45.4684,45.4778,381198.0
2023-04-12 14:30:00,48.28,48.31,48.22,48.23,366305.0,45.4778,45.506,45.4213,45.4307,366305.0
2023-04-12 15:00:00,48.23,48.25,48.11,48.12,292731.0,45.4307,45.4495,45.3176,45.3271,292731.0
2023-04-12 15:30:00,48.12,48.25,48.11,48.24,552777.0,45.3271,45.4495,45.3176,45.4401,552777.0
2023-04-13 09:30:00,49.13,49.41,49.13,49.21,552747.0,46.2784,46.5422,46.2784,46.3538,552747.0
2023-04-13 10:00:00,49.22,49.34,49.13,49.25,291728.0,46.3632,46.4763,46.2784,46.3915,291728.0
2023-04-13 10:30:00,49.25,49.25,49.07,49.15,253580.0,46.3915,46.3915,46.2219,46.2973,253580.0
2023-04-13 11:00:00,49.15,49.28,49.15,49.23,193038.0,46.2973,46.4197,46.2973,46.3726,193038.0
2023-04-13 11:30:00,49.23,49.25,49.18,49.23,223178.0,46.3726,46.3915,46.3255,46.3726,223178.0
2023-04-13 12:00:00,49.23,49.29,49.18,49.21,208168.0,46.3726,46.4292,46.3255,46.3538,208168.0
2023-04-13 12:30:00,49.2,49.26,49.17,49.26,135202.0,46.3444,46.4009,46.3161,46.4009,135202.0
2023-04-13 13:00:00,49.26,49.35,49.24,49.27,146007.0,46.4009,46.4857,46.3821,46.4103,146007.0
2023-04-13 13:30:00,49.27,49.35,49.27,49.31,173762.0,46.4103,46.4857,46.4103,46.448,173762.0
2023-04-13 14:00:00,49.31,49.37,49.29,49.3,176143.0,46.448,46.5045,46.4292,46.4386,176143.0
2023-04-13 14:30:00,49.3,49.32,49.26,49.3,216276.0,46.4386,46.4574,46.4009,46.4386,216276.0
2023-04-13 15:00:00,49.3,49.33,49.24,49.29,609901.0,46.4386,46.4668,46.3821,46.4292,609901.0
2023-04-13 15:30:00,49.29,49.29,49.23,49.27,597981.0,46.4292,46.4292,46.3726,46.4103,597981.0
2023-04-14 09:30:00,49.06,49.21,48.94,49.19,455818.0,46.2125,46.3538,46.0995,46.335,455818.0
2023-04-14 10:00:00,49.16,49.19,48.85,48.91,416604.0,46.3067,46.335,46.0147,46.0712,416604.0
2023-04-14 10:30:00,48.91,48.93,48.73,48.8,245297.0,46.0712,46.0901,45.9017,45.9676,245297.0
2023-04-14 11:00:00,48.8,48.81,48.68,48.71,134988.0,45.9676,45.977,45.8546,45.8828,134988.0
2023-04-14 11:30:00,48.71,48.76,48.67,48.69,240360.0,45.8828,45.9299,45.8451,45.864,240360.0
2023-04-14 12:00:00,48.7,48.73,48.66,48.71,126726.0,45.8734,45.9017,45.8357,45.8828,126726.0
2023-04-14 12:30:00,48.71,48.72,48.63,48.68,96959.0,45.8828,45.8922,45.8075,45.8546,96959.0
2023-04-14 13:00:00,48.68,48.8,48.68,48.73,103356.0,45.8546,45.9676,45.8546,45.9017,103356.0
2023-04-14 13:30:00,48.73,48.75,48.68,48.73,155900.0,45.9017,45.9205,45.8546,45.9017,155900.0
2023-04-14 14:00:00,48.74,48.8,48.71,48.79,93772.0,45.9111,45.9676,45.8828,45.9582,93772.0
2023-04-14 14:30:00,48.79,48.83,48.76,48.83,91945.0,45.9582,45.9959,45.9299,45.9959,91945.0
2023-04-14 15:00:00,48.83,48.83,48.76,48.81,154589.0,45.9959,45.9959,45.9299,45.977,154589.0
2023-04-14 15:30:00,48.81,48.87,48.8,48.83,232303.0,45.977,46.0335,45.9676,45.9959,232303.0
2023-04-17 09:30:00,49.77,49.85,49.62,49.65,403375.0,46.8813,46.9567,46.74,46.7683,403375.0
2023-04-17 10:00:00,49.66,49.77,49.62,49.75,353563.0,46.7777,46.8813,46.74,46.8625,353563.0
2023-04-17 10:30:00,49.74,49.77,49.61,49.64,208168.0,46.853,46.8813,46.7306,46.7588,208168.0
2023-04-17 11:00:00,49.64,49.69,49.6,49.63,132330.0,46.7588,46.8059,46.7212,46.7494,132330.0
2023-04-17 11:30:00,49.63,49.67,49.59,49.66,215282.0,46.7494,46.7871,46.7117,46.7777,215282.0
2023-04-17 12:00:00,49.66,49.73,49.64,49.7,168390.0,46.7777,46.8436,46.7588,46.8154,168390.0
2023-04-17 12:30:00,49.71,49.73,49.68,49.72,73547.0,46.8248,46.8436,46.7965,46.8342,73547.0
2023-04-17 13:00:00,49.73,49.79,49.7,49.79,62225.0,46.8436,46.9001,46.8154,46.9001,62225.0
2023-04-17 13:30:00,49.79,49.82,49.76,49.76,72700.0,46.9001,46.9284,46.8719,46.8719,72700.0
2023-04-17 14:00:00,49.76,49.81,49.74,49.78,68272.0,46.8719,46.919,46.853,46.8907,68272.0
2023-04-17 14:30:00,49.78,49.84,49.77,49.83,108617.0,46.8907,46.9472,46.8813,46.9378,108617.0
2023-04-17 15:00:00,49.83,49.92,49.83,49.91,133299.0,46.9378,47.0226,46.9378,47.0132,133299.0
2023-04-17 15:30:00,49.91,49.92,49.81,49.87,314844.0,47.0132,47.0226,46.919,46.9755,314844.0
2023-04-18 09:30:00,50.07,50.13,49.97,49.98,408152.0,47.1639,47.2204,47.0697,47.0791,408152.0
2023-04-18 10:00:00,49.98,50.05,49.88,49.89,293205.0,47.0791,47.145,46.9849,46.9943,293205.0
2023-04-18 10:30:00,49.88,49.88,49.8,49.82,116723.0,46.9849,46.9849,46.9096,46.9284,116723.0
2023-04-18 11:00:00,49.82,49.83,49.74,49.82,183461.0,46.9284,46.9378,46.853,46.9284,183461.0
2023-04-18 11:30:00,49.81,49.81,49.66,49.71,117077.0,46.919,46.919,46.7777,46.8248,117077.0
2023-04-18 12:00:00,49.72,49.78,49.68,49.77,209498.0,46.8342,46.8907,46.7965,46.8813,209498.0
2023-04-18 12:30:00,49.77,49.8,49.69,49.7,105001.0,46.8813,46.9096,46.8059,46.8154,105001.0
2023-04-18 13:00:00,49.7,49.73,49.68,49.7,79885.0,46.8154,46.8436,46.7965,46.8154,79885.0
2023-04-18 13:30:00,49.7,49.75,49.69,49.71,108748.0,46.8154,46.8625,46.8059,46.8248,108748.0
2023-04-18 14:00:00,49.71,49.72,49.65,49.68,127187.0,46.8248,46.8342,46.7683,46.7965,127187.0
2023-04-18 14:30:00,49.68,49.69,49.6,49.69,150781.0,46.7965,46.8059,46.7212,46.8059,150781.0
2023-04-18 15:00:00,49.68,49.73,49.68,49.7,195566.0,46.7965,46.8436,46.7965,46.8154,195566.0
2023-04-18 15:30:00,49.69,49.75,49.68,49.71,321301.0,46.8059,46.8625,46.7965,46.8248,321301.0
2023-04-19 09:30:00,49.01,49.12,48.91,48.97,529681.0,46.1654,46.269,46.0712,46.1277,529681.0
2023-04-19 10:00:00,48.97,49.07,48.96,49.04,245661.0,46.1277,46.2219,46.1183,46.1937,245661.0
2023-04-19 10:30:00,49.05,49.13,49.01,49.05,231887.0,46.2031,46.2784,46.1654,46.2031,231887.0
2023-04-19 11:00:00,49.05,49.14,49.02,49.14,266611.0,46.2031,46.2879,46.1748,46.2879,266611.0
2023-04-19 11:30:00,49.14,49.19,49.11,49.16,268335.0,46.2879,46.335,46.2596,46.3067,268335.0
2023-04-19 12:00:00,49.16,49.19,49.13,49.16,231253.0,46.3067,46.335,46.2784,46.3067,231253.0
2023-04-19 12:30:00,49.17,49.2,49.16,49.19,174435.0,46.3161,46.3444,46.3067,46.335,174435.0
2023-04-19 13:00:00,49.19,49.22,49.15,49.18,188405.0,46.335,46.3632,46.2973,46.3255,188405.0
2023-04-19 13:30:00,49.19,49.2,49.11,49.16,153833.0,46.335,46.3444,46.2596,46.3067,153833.0
2023-04-19 14:00:00,49.17,49.2,49.15,49.19,149697.0,46.3161,46.3444,46.2973,46.335,149697.0
2023-04-19 14:30:00,49.19,49.2,49.14,49.16,170717.0,46.335,46.3444,46.2879,46.3067,170717.0
2023-04-19 15:00:00,49.16,49.2,49.13,49.19,270565.0,46.3067,46.3444,46.2784,46.335,270565.0
2023-04-19 15:30:00,49.19,49.19,49.14,49.16,367785.0,46.335,46.335,46.2879,46.3067,367785.0
2023-04-20 09:30:00,49.07,49.29,49.05,49.19,565253.0,46.2219,46.4292,46.2031,46.335,565253.0
2023-04-20 10:00:00,49.19,49.32,49.18,49.19,334587.0,46.335,46.4574,46.3255,46.335,334587.0
2023-04-20 10:30:00,49.18,49.22,49.09,49.09,272015.0,46.3255,46.3632,46.2408,46.2408,272015.0
2023-04-20 11:00:00,49.1,49.1,48.97,49.02,314759.0,46.2502,46.2502,46.1277,46.1748,314759.0
2023-04-20 11:30:00,49.02,49.04,48.8,48.82,366327.0,46.1748,46.1937,45.9676,45.9864,366327.0
2023-04-20 12:00:00,48.82,48.89,48.77,48.78,174608.0,45.9864,46.0524,45.9393,45.9488,174608.0
2023-04-20 12:30:00,48.78,48.82,48.74,48.77,254410.0,45.9488,45.9864,45.9111,45.9393,254410.0
2023-04-20 13:00:00,48.77,48.81,48.74,48.77,182624.0,45.9393,45.977,45.9111,45.9393,182624.0
2023-04-20 13:30:00,48.77,48.8,48.74,48.75,191692.0,45.9393,45.9676,45.9111,45.9205,191692.0
2023-04-20 14:00:00,48.75,48.75,48.62,48.64,251613.0,45.9205,45.9205,45.798,45.8169,251613.0
2023-04-20 14:30:00,48.64,48.66,48.6,48.66,288281.0,45.8169,45.8357,45.7792,45.8357,288281.0
2023-04-20 15:00:00,48.66,48.67,48.56,48.57,508032.0,45.8357,45.8451,45.7415,45.7509,508032.0
2023-04-20 15:30:00,48.57,48.78,48.57,48.78,583708.0,45.7509,45.9488,45.7509,45.9488,583708.0
2023-04-21 09:30:00,47.97,48.1,47.69,47.69,465876.0,45.1858,45.3082,44.922,44.922,465876.0
2023-04-21 10:00:00,47.69,48.0,47.65,47.95,323288.0,44.922,45.214,44.8843,45.1669,323288.0
2023-04-21 10:30:00,47.95,47.98,47.81,47.88,169691.0,45.1669,45.1952,45.0351,45.101,169691.0
2023-04-21 11:00:00,47.89,47.93,47.84,47.87,111808.0,45.1104,45.1481,45.0633,45.0916,111808.0
2023-04-21 11:30:00,47.87,47.96,47.86,47.95,127512.0,45.0916,45.1764,45.0822,45.1669,127512.0
2023-04-21 12:00:00,47.95,48.01,47.94,47.95,131593.0,45.1669,45.2234,45.1575,45.1669,131593.0
2023-04-21 12:30:00,47.95,47.96,47.89,47.93,84037.0,45.1669,45.1764,45.1104,45.1481,84037.0
2023-04-21 13:00:00,47.94,47.97,47.9,47.93,82107.0,45.1575,45.1858,45.1198,45.1481,82107.0
2023-04-21 13:30:00,47.94,48.01,47.92,47.99,94239.0,45.1575,45.2234,45.1387,45.2046,94239.0
2023-04-21 14:00:00,47.99,48.02,47.94,47.94,96870.0,45.2046,45.2329,45.1575,45.1575,96870.0
2023-04-21 14:30:00,47.94,47.97,47.9,47.96,157786.0,45.1575,45.1858,45.1198,45.1764,157786.0
2023-04-21 15:00:00,47.96,47.96,47.9,47.96,266725.0,45.1764,45.1764,45.1198,45.1764,266725.0
2023-04-21 15:30:00,47.96,48.0,47.93,47.98,537940.0,45.1764,45.214,45.1481,45.1952,537940.0
2023-04-24 09:30:00,47.61,47.67,47.41,47.47,433540.0,44.8467,44.9032,44.6583,44.7148,433540.0
2023-04-24 10:00:00,47.47,47.53,47.41,47.44,357402.0,44.7148,44.7713,44.6583,44.6865,357402.0
2023-04-24 10:30:00,47.46,47.5,47.33,47.33,138230.0,44.7054,44.7431,44.5829,44.5829,138230.0
2023-04-24 11:00:00,47.33,47.35,47.24,47.25,176800.0,44.5829,44.6018,44.4981,44.5076,176800.0
2023-04-24 11:30:00,47.24,47.29,47.18,47.21,146897.0,44.4981,44.5452,44.4416,44.4699,146897.0
2023-04-24 12:00:00,47.2,47.32,47.19,47.3,94173.0,44.4605,44.5735,44.451,44.5547,94173.0
2023-04-24 12:30:00,47.3,47.31,47.24,47.26,85577.0,44.5547,44.5641,44.4981,44.517,85577.0
2023-04-24 13:00:00,47.26,47.29,47.24,47.27,90227.0,44.517,44.5452,44.4981,44.5264,90227.0
2023-04-24 13:30:00,47.27,47.31,47.26,47.29,67614.0,44.5264,44.5641,44.517,44.5452,67614.0
2023-04-24 14:00:00,47.29,47.32,47.28,47.3,113772.0,44.5452,44.5735,44.5358,44.5547,113772.0
2023-04-24 14:30:00,47.3,47.32,47.26,47.32,69604.0,44.5547,44.5735,44.517,44.5735,69604.0
2023-04-24 15:00:00,47.32,47.35,47.28,47.32,217914.0,44.5735,44.6018,44.5358,44.5735,217914.0
2023-04-24 15:30:00,47.31,47.37,47.3,47.37,354447.0,44.5641,44.6206,44.5547,44.6206,354447.0
2023-04-25 09:30:00,46.6,46.6,46.27,46.28,575238.0,43.8953,43.8953,43.5844,43.5939,575238.0
2023-04-25 10:00:00,46.29,46.4,46.21,46.23,178973.0,43.6033,43.7069,43.5279,43.5468,178973.0
2023-04-25 10:30:00,46.24,46.3,46.19,46.27,222193.0,43.5562,43.6127,43.5091,43.5844,222193.0
2023-04-25 11:00:00,46.27,46.37,46.24,46.3,483582.0,43.5844,43.6786,43.5562,43.6127,483582.0
2023-04-25 11:30:00,46.3,46.33,46.17,46.22,253927.0,43.6127,43.641,43.4902,43.5373,253927.0
2023-04-25 12:00:00,46.21,46.27,46.19,46.21,582568.0,43.5279,43.5844,43.5091,43.5279,582568.0
2023-04-25 12:30:00,46.21,46.23,46.16,46.17,107566.0,43.5279,43.5468,43.4808,43.4902,107566.0
2023-04-25 13:00:00,46.17,46.2,46.07,46.09,198010.0,43.4902,43.5185,43.396,43.4149,198010.0
2023-04-25 13:30:00,46.09,46.15,46.08,46.11,95213.0,43.4149,43.4714,43.4055,43.4337,95213.0
2023-04-25 14:00:00,46.12,46.13,46.02,46.09,202813.0,43.4431,43.4526,43.349,43.4149,202813.0
2023-04-25 14:30:00,46.08,46.1,46.03,46.08,148941.0,43.4055,43.4243,43.3584,43.4055,148941.0
2023-04-25 15:00:00,46.08,46.17,46.07,46.15,146017.0,43.4055,43.4902,43.396,43.4714,146017.0
2023-04-25 15:30:00,46.15,46.19,46.12,46.14,657200.0,43.4714,43.5091,43.4431,43.462,657200.0
2023-04-26 09:30:00,47.29,47.36,46.96,46.98,488724.0,44.5452,44.6112,44.2344,44.2532,488724.0
2023-04-26 10:00:00,46.98,47.0,46.86,46.97,325477.0,44.2532,44.2721,44.1402,44.2438,325477.0
2023-04-26 10:30:00,46.96,47.02,46.9,47.0,291625.0,44.2344,44.2909,44.1779,44.2721,291625.0
2023-04-26 11:00:00,47.01,47.08,46.96,46.97,892331.0,44.2815,44.3474,44.2344,44.2438,892331.0
2023-04-26 11:30:00,46.97,47.0,46.88,46.9,511513.0,44.2438,44.2721,44.159,44.1779,511513.0
2023-04-26 12:00:00,46.91,47.03,46.9,47.01,535763.0,44.1873,44.3003,44.1779,44.2815,535763.0
2023-04-26 12:30:00,47.01,47.03,46.96,46.98,458604.0,44.2815,44.3003,44.2344,44.2532,458604.0
2023-04-26 13:00:00,46.98,47.01,46.95,46.98,446342.0,44.2532,44.2815,44.225,44.2532,446342.0
2023-04-26 13:30:00,46.98,46.98,46.88,46.89,534276.0,44.2532,44.2532,44.159,44.1685,534276.0
2023-04-26 14:00:00,46.89,46.91,46.85,46.9,379399.0,44.1685,44.1873,44.1308,44.1779,379399.0
2023-04-26 14:30:00,46.9,46.92,46.84,46.89,304155.0,44.1779,44.1967,44.1214,44.1685,304155.0
2023-04-26 15:00:00,46.9,46.9,46.84,46.88,301610.0,44.1779,44.1779,44.1214,44.159,301610.0
2023-04-26 15:30:00,46.87,46.9,46.81,46.84,613039.0,44.1496,44.1779,44.0931,44.1214,613039.0
2023-04-27 09:30:00,47.01,47.14,46.94,47.02,351215.0,44.2815,44.4039,44.2156,44.2909,351215.0
2023-04-27 10:00:00,47.02,47.23,47.01,47.11,161013.0,44.2909,44.4887,44.2815,44.3757,161013.0
2023-04-27 10:30:00,47.11,47.23,47.11,47.18,145934.0,44.3757,44.4887,44.3757,44.4416,145934.0
2023-04-27 11:00:00,47.18,47.28,47.16,47.26,87233.0,44.4416,44.5358,44.4228,44.517,87233.0
2023-04-27 11:30:00,47.26,47.35,47.26,47.32,230787.0,44.517,44.6018,44.517,44.5735,230787.0
2023-04-27 12:00:00,47.33,47.42,47.32,47.39,123990.0,44.5829,44.6677,44.5735,44.6394,123990.0
2023-04-27 12:30:00,47.39,47.41,47.3,47.34,88624.0,44.6394,44.6583,44.5547,44.5923,88624.0
2023-04-27 13:00:00,47.35,47.43,47.33,47.43,78616.0,44.6018,44.6771,44.5829,44.6771,78616.0
2023-04-27 13:30:00,47.43,47.59,47.42,47.58,104925.0,44.6771,44.8278,44.6677,44.8184,104925.0
2023-04-27 14:00:00,47.57,47.57,47.51,47.53,121688.0,44.809,44.809,44.7525,44.7713,121688.0
2023-04-27 14:30:00,47.53,47.54,47.48,47.53,144645.0,44.7713,44.7807,44.7242,44.7713,144645.0
2023-04-27 15:00:00,47.53,47.57,47.5,47.51,189811.0,44.7713,44.809,44.7431,44.7525,189811.0
2023-04-27 15:30:00,47.51,47.53,47.43,47.48,543888.0,44.7525,44.7713,44.6771,44.7242,543888.0
2023-04-28 09:30:00,47.49,47.56,47.37,47.48,324291.0,44.7336,44.7996,44.6206,44.7242,324291.0
2023-04-28 10:00:00,47.47,47.64,47.46,47.63,192160.0,44.7148,44.8749,44.7054,44.8655,192160.0
2023-04-28 10:30:00,47.64,47.74,47.61,47.63,134003.0,44.8749,44.9691,44.8467,44.8655,134003.0
2023-04-28 11:00:00,47.63,47.67,47.55,47.63,153904.0,44.8655,44.9032,44.7901,44.8655,153904.0
2023-04-28 11:30:00,47.63,47.73,47.63,47.73,124420.0,44.8655,44.9597,44.8655,44.9597,124420.0
2023-04-28 12:00:00,47.73,47.77,47.63,47.67,68095.0,44.9597,44.9974,44.8655,44.9032,68095.0
2023-04-28 12:30:00,47.68,47.78,47.67,47.77,71317.0,44.9126,45.0068,44.9032,44.9974,71317.0
2023-04-28 13:00:00,47.77,47.77,47.72,47.77,85215.0,44.9974,44.9974,44.9503,44.9974,85215.0
2023-04-28 13:30:00,47.77,47.79,47.74,47.77,70202.0,44.9974,45.0162,44.9691,44.9974,70202.0
2023-04-28 14:00:00,47.77,47.81,47.76,47.78,220711.0,44.9974,45.0351,44.988,45.0068,220711.0
2023-04-28 14:30:00,47.78,47.8,47.73,47.74,146472.0,45.0068,45.0256,44.9597,44.9691,146472.0
2023-04-28 15:00:00,47.74,47.78,47.71,47.71,141214.0,44.9691,45.0068,44.9409,44.9409,141214.0
2023-04-28 15:30:00,47.71,47.74,47.65,47.71,479064.0,44.9409,44.9691,44.8843,44.9409,479064.0
2023-05-01 09:30:00,47.55,47.93,47.55,47.72,501351.0,44.7901,45.1481,44.7901,44.9503,501351.0
2023-05-01 10:00:00,47.71,47.71,47.52,47.61,289648.0,44.9409,44.9409,44.7619,44.8467,289648.0
2023-05-01 10:30:00,47.63,47.73,47.61,47.7,147177.0,44.8655,44.9597,44.8467,44.9314,147177.0
2023-05-01 11:00:00,47.7,47.73,47.58,47.61,197590.0,44.9314,44.9597,44.8184,44.8467,197590.0
2023-05-01 11:30:00,47.6,47.68,47.58,47.67,100948.0,44.8372,44.9126,44.8184,44.9032,100948.0
2023-05-01 12:00:00,47.68,47.7,47.65,47.67,69327.0,44.9126,44.9314,44.8843,44.9032,69327.0
2023-05-01 12:30:00,47.67,47.72,47.66,47.72,175400.0,44.9032,44.9503,44.8938,44.9503,175400.0
2023-05-01 13:00:00,47.72,47.73,47.65,47.66,115443.0,44.9503,44.9597,44.8843,44.8938,115443.0
2023-05-01 13:30:00,47.66,47.67,47.58,47.61,87551.0,44.8938,44.9032,44.8184,44.8467,87551.0
2023-05-01 14:00:00,47.61,47.63,47.58,47.59,73593.0,44.8467,44.8655,44.8184,44.8278,73593.0
2023-05-01 14:30:00,47.59,47.59,47.52,47.58,225152.0,44.8278,44.8278,44.7619,44.8184,225152.0
2023-05-01 15:00:00,47.59,47.59,47.5,47.55,214684.0,44.8278,44.8278,44.7431,44.7901,214684.0
2023-05-01 15:30:00,47.55,47.6,47.52,47.53,179284.0,44.7901,44.8372,44.7619,44.7713,179284.0
2023-05-02 09:30:00,47.11,47.11,46.71,46.72,425031.0,44.3757,44.3757,43.9989,44.0083,425031.0
2023-05-02 10:00:00,46.73,46.76,46.46,46.5,916471.0,44.0177,44.046,43.7634,43.8011,916471.0
2023-05-02 10:30:00,46.5,46.54,46.41,46.42,273908.0,43.8011,43.8388,43.7163,43.7257,273908.0
2023-05-02 11:00:00,46.42,46.52,46.39,46.5,221856.0,43.7257,43.8199,43.6975,43.8011,221856.0
2023-05-02 11:30:00,46.51,46.64,46.47,46.64,131976.0,43.8105,43.933,43.7728,43.933,131976.0
2023-05-02 12:00:00,46.64,46.65,46.59,46.62,110423.0,43.933,43.9424,43.8859,43.9141,110423.0
2023-05-02 12:30:00,46.62,46.69,46.6,46.67,70208.0,43.9141,43.9801,43.8953,43.9612,70208.0
2023-05-02 13:00:00,46.67,46.71,46.64,46.64,49960.0,43.9612,43.9989,43.933,43.933,49960.0
2023-05-02 13:30:00,46.64,46.73,46.63,46.68,99767.0,43.933,44.0177,43.9235,43.9706,99767.0
2023-05-02 14:00:00,46.67,46.67,46.58,46.63,61567.0,43.9612,43.9612,43.8764,43.9235,61567.0
2023-05-02 14:30:00,46.64,46.68,46.62,46.66,95092.0,43.933,43.9706,43.9141,43.9518,95092.0
2023-05-02 15:00:00,46.67,46.68,46.62,46.64,112295.0,43.9612,43.9706,43.9141,43.933,112295.0
2023-05-02 15:30:00,46.64,46.71,46.6,46.66,316273.0,43.933,43.9989,43.8953,43.9518,316273.0
2023-05-03 09:30:00,46.61,46.66,46.41,46.53,373772.0,43.9047,43.9518,43.7163,43.8294,373772.0
2023-05-03 10:00:00,46.53,46.58,46.48,46.51,217653.0,43.8294,43.8764,43.7823,43.8105,217653.0
2023-05-03 10:30:00,46.51,46.68,46.51,46.64,97694.0,43.8105,43.9706,43.8105,43.933,97694.0
2023-05-03 11:00:00,46.64,46.68,46.61,46.66,138158.0,43.933,43.9706,43.9047,43.9518,138158.0
2023-05-03 11:30:00,46.66,46.67,46.58,46.65,225329.0,43.9518,43.9612,43.8764,43.9424,225329.0
2023-05-03 12:00:00,46.65,46.71,46.63,46.71,179751.0,43.9424,43.9989,43.9235,43.9989,179751.0
2023-05-03 12:30:00,46.71,46.71,46.63,46.68,109353.0,43.9989,43.9989,43.9235,43.9706,109353.0
2023-05-03 13:00:00,46.68,46.71,46.66,46.71,71846.0,43.9706,43.9989,43.9518,43.9989,71846.0
2023-05-03 13:30:00,46.71,46.71,46.64,46.66,106537.0,43.9989,43.9989,43.933,43.9518,106537.0
2023-05-03 14:00:00,46.66,46.83,46.64,46.8,172677.0,43.9518,44.1119,43.933,44.0837,172677.0
2023-05-03 14:30:00,46.8,46.82,46.63,46.76,335400.0,44.0837,44.1025,43.9235,44.046,335400.0
2023-05-03 15:00:00,46.77,46.82,46.56,46.57,562404.0,44.0554,44.1025,43.8576,43.867,562404.0
2023-05-03 15:30:00,46.57,46.59,46.51,46.57,597756.0,43.867,43.8859,43.8105,43.867,597756.0
2023-05-04 09:30:00,47.11,47.57,47.11,47.52,654186.0,44.3757,44.809,44.3757,44.7619,654186.0
2023-05-04 10:00:00,47.51,47.54,47.36,47.36,414439.0,44.7525,44.7807,44.6112,44.6112,414439.0
2023-05-04 10:30:00,47.35,47.4,47.24,47.28,298710.0,44.6018,44.6489,44.4981,44.5358,298710.0
2023-05-04 11:00:00,47.28,47.37,47.21,47.23,141524.0,44.5358,44.6206,44.4699,44.4887,141524.0
2023-05-04 11:30:00,47.23,47.33,47.23,47.32,164891.0,44.4887,44.5829,44.4887,44.5735,164891.0
2023-05-04 12:00:00,47.33,47.42,47.32,47.37,266303.0,44.5829,44.6677,44.5735,44.6206,266303.0
2023-05-04 12:30:00,47.37,47.38,47.32,47.37,165909.0,44.6206,44.63,44.5735,44.6206,165909.0
2023-05-04 13:00:00,47.37,47.43,47.34,47.43,82532.0,44.6206,44.6771,44.5923,44.6771,82532.0
2023-05-04 13:30:00,47.44,47.47,47.39,47.46,212361.0,44.6865,44.7148,44.6394,44.7054,212361.0
2023-05-04 14:00:00,47.47,47.47,47.38,47.38,155651.0,44.7148,44.7148,44.63,44.63,155651.0
2023-05-04 14:30:00,47.38,47.43,47.36,47.4,105313.0,44.63,44.6771,44.6112,44.6489,105313.0
2023-05-04 15:00:00,47.4,47.44,47.35,47.39,198122.0,44.6489,44.6865,44.6018,44.6394,198122.0
2023-05-04 15:30:00,47.39,47.42,47.34,47.36,430398.0,44.6394,44.6677,44.5923,44.6112,430398.0
2023-05-05 09:30:00,47.61,47.62,47.37,47.51,404300.0,44.8467,44.8561,44.6206,44.7525,404300.0
2023-05-05 10:00:00,47.52,47.72,47.51,47.68,205942.0,44.7619,44.9503,44.7525,44.9126,205942.0
2023-05-05 10:30:00,47.68,47.7,47.54,47.57,124458.0,44.9126,44.9314,44.7807,44.809,124458.0
2023-05-05 11:00:00,47.58,47.72,47.58,47.72,148522.0,44.8184,44.9503,44.8184,44.9503,148522.0
2023-05-05 11:30:00,47.72,47.79,47.71,47.75,95761.0,44.9503,45.0162,44.9409,44.9785,95761.0
2023-05-05 12:00:00,47.75,47.76,47.7,47.76,102662.0,44.9785,44.988,44.9314,44.988,102662.0
2023-05-05 12:30:00,47.76,47.81,47.75,47.8,58046.0,44.988,45.0351,44.9785,45.0256,58046.0
2023-05-05 13:00:00,47.8,47.86,47.79,47.82,79205.0,45.0256,45.0822,45.0162,45.0445,79205.0
2023-05-05 13:30:00,47.82,47.82,47.75,47.78,99544.0,45.0445,45.0445,44.9785,45.0068,99544.0
2023-05-05 14:00:00,47.78,47.84,47.77,47.83,61255.0,45.0068,45.0633,44.9974,45.0539,61255.0
2023-05-05 14:30:00,47.84,47.93,47.82,47.91,154150.0,45.0633,45.1481,45.0445,45.1293,154150.0
2023-05-05 15:00:00,47.91,47.94,47.89,47.94,171059.0,45.1293,45.1575,45.1104,45.1575,171059.0
2023-05-05 15:30:00,47.93,47.95,47.84,47.87,214907.0,45.1481,45.1669,45.0633,45.0916,214907.0
2023-05-08 09:30:00,48.22,48.22,47.92,48.04,219718.0,45.4213,45.4213,45.1387,45.2517,219718.0
2023-05-08 10:00:00,48.06,48.08,47.86,47.86,120809.0,45.2705,45.2894,45.0822,45.0822,120809.0
2023-05-08 10:30:00,47.88,47.97,47.88,47.95,64504.0,45.101,45.1858,45.101,45.1669,64504.0
2023-05-08 11:00:00,47.95,47.99,47.84,47.85,114714.0,45.1669,45.2046,45.0633,45.0727,114714.0
2023-05-08 11:30:00,47.85,47.91,47.83,47.87,120086.0,45.0727,45.1293,45.0539,45.0916,120086.0
2023-05-08 12:00:00,47.87,47.96,47.85,47.95,47169.0,45.0916,45.1764,45.0727,45.1669,47169.0
2023-05-08 12:30:00,47.95,47.96,47.91,47.95,176689.0,45.1669,45.1764,45.1293,45.1669,176689.0
2023-05-08 13:00:00,47.95,47.98,47.91,47.96,48779.0,45.1669,45.1952,45.1293,45.1764,48779.0
2023-05-08 13:30:00,47.97,47.98,47.93,47.96,74457.0,45.1858,45.1952,45.1481,45.1764,74457.0
2023-05-08 14:00:00,47.95,47.96,47.87,47.93,199622.0,45.1669,45.1764,45.0916,45.1481,199622.0
2023-05-08 14:30:00,47.93,48.0,47.92,48.0,130071.0,45.1481,45.214,45.1387,45.214,130071.0
2023-05-08 15:00:00,48.0,48.05,47.97,47.98,168341.0,45.214,45.2611,45.1858,45.1952,168341.0
2023-05-08 15:30:00,47.98,48.02,47.96,47.99,411649.0,45.1952,45.2329,45.1764,45.2046,411649.0
2023-05-09 09:30:00,46.9,47.2,46.83,47.17,258208.0,44.1779,44.4605,44.1119,44.4322,258208.0
2023-05-09 10:00:00,47.19,47.22,47.09,47.13,123048.0,44.451,44.4793,44.3568,44.3945,123048.0
2023-05-09 10:30:00,47.13,47.2,47.11,47.17,192423.0,44.3945,44.4605,44.3757,44.4322,192423.0
2023-05-09 11:00:00,47.17,47.22,47.05,47.07,414283.0,44.4322,44.4793,44.3192,44.338,414283.0
2023-05-09 11:30:00,47.07,47.16,47.06,47.15,384776.0,44.338,44.4228,44.3286,44.4134,384776.0
2023-05-09 12:00:00,47.15,47.2,47.12,47.18,120067.0,44.4134,44.4605,44.3851,44.4416,120067.0
2023-05-09 12:30:00,47.18,47.19,47.12,47.16,102761.0,44.4416,44.451,44.3851,44.4228,102761.0
2023-05-09 13:00:00,47.16,47.25,47.14,47.23,524908.0,44.4228,44.5076,44.4039,44.4887,524908.0
2023-05-09 13:30:00,47.23,47.29,47.22,47.28,307205.0,44.4887,44.5452,44.4793,44.5358,307205.0
2023-05-09 14:00:00,47.28,47.31,47.26,47.28,577492.0,44.5358,44.5641,44.517,44.5358,577492.0
2023-05-09 14:30:00,47.28,47.3,47.24,47.27,338508.0,44.5358,44.5547,44.4981,44.5264,338508.0
2023-05-09 15:00:00,47.26,47.31,47.25,47.26,95069.0,44.517,44.5641,44.5076,44.517,95069.0
2023-05-09 15:30:00,47.26,47.29,47.23,47.23,451047.0,44.517,44.5452,44.4887,44.4887,451047.0
2023-05-10 09:30:00,46.92,47.23,46.85,47.14,549059.0,44.1967,44.4887,44.1308,44.4039,549059.0
2023-05-10 10:00:00,47.16,47.24,47.09,47.16,219040.0,44.4228,44.4981,44.3568,44.4228,219040.0
2023-05-10 10:30:00,47.16,47.18,46.88,47.0,1501513.0,44.4228,44.4416,44.159,44.2721,1501513.0
2023-05-10 11:00:00,47.01,47.13,47.0,47.1,300220.0,44.2815,44.3945,44.2721,44.3663,300220.0
2023-05-10 11:30:00,47.09,47.13,46.98,46.98,235850.0,44.3568,44.3945,44.2532,44.2532,235850.0
2023-05-10 12:00:00,46.98,47.0,46.92,46.97,190973.0,44.2532,44.2721,44.1967,44.2438,190973.0
2023-05-10 12:30:00,46.97,46.99,46.87,46.89,199725.0,44.2438,44.2627,44.1496,44.1685,199725.0
2023-05-10 13:00:00,46.88,46.91,46.76,46.77,196091.0,44.159,44.1873,44.046,44.0554,196091.0
2023-05-10 13:30:00,46.76,46.87,46.74,46.86,455585.0,44.046,44.1496,44.0272,44.1402,455585.0
2023-05-10 14:00:00,46.87,46.95,46.86,46.93,250999.0,44.1496,44.225,44.1402,44.2061,250999.0
2023-05-10 14:30:00,46.93,47.01,46.92,47.01,186449.0,44.2061,44.2815,44.1967,44.2815,186449.0
2023-05-10 15:00:00,47.01,47.07,46.99,47.05,163939.0,44.2815,44.338,44.2627,44.3192,163939.0
2023-05-10 15:30:00,47.05,47.1,47.02,47.06,332469.0,44.3192,44.3663,44.2909,44.3286,332469.0
2023-05-11 09:30:00,46.92,47.2,46.84,47.0,995793.0,44.1967,44.4605,44.1214,44.2721,995793.0
2023-05-11 10:00:00,46.99,47.06,46.9,47.04,602768.0,44.2627,44.3286,44.1779,44.3097,602768.0
2023-05-11 10:30:00,47.04,47.16,46.96,46.98,463003.0,44.3097,44.4228,44.2344,44.2532,463003.0
2023-05-11 11:00:00,46.99,47.04,46.96,47.0,535844.0,44.2627,44.3097,44.2344,44.2721,535844.0
2023-05-11 11:30:00,47.01,47.16,46.98,47.16,444964.0,44.2815,44.4228,44.2532,44.4228,444964.0
2023-05-11 12:00:00,47.16,47.18,47.06,47.17,187083.0,44.4228,44.4416,44.3286,44.4322,187083.0
2023-05-11 12:30:00,47.17,47.3,47.17,47.29,109299.0,44.4322,44.5547,44.4322,44.5452,109299.0
2023-05-11 13:00:00,47.29,47.41,47.27,47.33,141585.0,44.5452,44.6583,44.5264,44.5829,141585.0
2023-05-11 13:30:00,47.33,47.39,47.28,47.36,107415.0,44.5829,44.6394,44.5358,44.6112,107415.0
2023-05-11 14:00:00,47.37,47.44,47.34,47.38,155308.0,44.6206,44.6865,44.5923,44.63,155308.0
2023-05-11 14:30:00,47.39,47.48,47.39,47.45,132467.0,44.6394,44.7242,44.6394,44.696,132467.0
2023-05-11 15:00:00,47.46,47.47,47.39,47.42,270991.0,44.7054,44.7148,44.6394,44.6677,270991.0
2023-05-11 15:30:00,47.41,47.45,47.39,47.43,527639.0,44.6583,44.696,44.6394,44.6771,527639.0
2023-05-12 09:30:00,46.69,46.69,46.36,46.42,673020.0,43.9801,43.9801,43.6692,43.7257,673020.0
2023-05-12 10:00:00,46.41,46.45,46.27,46.27,304834.0,43.7163,43.754,43.5844,43.5844,304834.0
2023-05-12 10:30:00,46.28,46.34,46.21,46.32,217372.0,43.5939,43.6504,43.5279,43.6315,217372.0
2023-05-12 11:00:00,46.33,46.42,46.29,46.3,157251.0,43.641,43.7257,43.6033,43.6127,157251.0
2023-05-12 11:30:00,46.3,46.31,46.24,46.28,126198.0,43.6127,43.6221,43.5562,43.5939,126198.0
2023-05-12 12:00:00,46.29,46.29,46.16,46.17,181780.0,43.6033,43.6033,43.4808,43.4902,181780.0
2023-05-12 12:30:00,46.17,46.21,46.15,46.17,562323.0,43.4902,43.5279,43.4714,43.4902,562323.0
2023-05-12 13:00:00,46.17,46.27,46.14,46.25,79561.0,43.4902,43.5844,43.462,43.5656,79561.0
2023-05-12 13:30:00,46.24,46.25,46.13,46.15,151035.0,43.5562,43.5656,43.4526,43.4714,151035.0
2023-05-12 14:00:00,46.14,46.19,46.11,46.18,219974.0,43.462,43.5091,43.4337,43.4997,219974.0
2023-05-12 14:30:00,46.18,46.22,46.15,46.22,232671.0,43.4997,43.5373,43.4714,43.5373,232671.0
2023-05-12 15:00:00,46.23,46.23,46.14,46.18,204651.0,43.5468,43.5468,43.462,43.4997,204651.0
2023-05-12 15:30:00,46.18,46.22,46.14,46.21,458748.0,43.4997,43.5373,43.462,43.5279,458748.0
2023-05-15 09:30:00,47.35,47.54,47.21,47.33,568402.0,44.6018,44.7807,44.4699,44.5829,568402.0
2023-05-15 10:00:00,47.35,47.64,47.34,47.61,560291.0,44.6018,44.8749,44.5923,44.8467,560291.0
2023-05-15 10:30:00,47.61,47.82,47.59,47.77,670734.0,44.8467,45.0445,44.8278,44.9974,670734.0
2023-05-15 11:00:00,47.77,47.97,47.77,47.91,459390.0,44.9974,45.1858,44.9974,45.1293,459390.0
2023-05-15 11:30:00,47.9,47.96,47.88,47.92,324532.0,45.1198,45.1764,45.101,45.1387,324532.0
2023-05-15 12:00:00,47.92,47.93,47.84,47.9,122246.0,45.1387,45.1481,45.0633,45.1198,122246.0
2023-05-15 12:30:00,47.89,48.02,47.87,48.01,109868.0,45.1104,45.2329,45.0916,45.2234,109868.0
2023-05-15 13:00:00,48.01,48.1,48.0,48.06,253272.0,45.2234,45.3082,45.214,45.2705,253272.0
2023-05-15 13:30:00,48.06,48.14,48.04,48.14,241590.0,45.2705,45.3459,45.2517,45.3459,241590.0
2023-05-15 14:00:00,48.14,48.17,48.11,48.14,293887.0,45.3459,45.3742,45.3176,45.3459,293887.0
2023-05-15 14:30:00,48.14,48.15,48.08,48.12,219401.0,45.3459,45.3553,45.2894,45.3271,219401.0
2023-05-15 15:00:00,48.13,48.18,48.09,48.1,396724.0,45.3365,45.3836,45.2988,45.3082,396724.0
2023-05-15 15:30:00,48.1,48.13,48.05,48.09,760698.0,45.3082,45.3365,45.2611,45.2988,760698.0
2023-05-16 09:30:00,47.32,47.56,47.29,47.52,230622.0,44.5735,44.7996,44.5452,44.7619,230622.0
2023-05-16 10:00:00,47.53,47.55,47.29,47.41,188689.0,44.7713,44.7901,44.5452,44.6583,188689.0
2023-05-16 10:30:00,47.41,47.53,47.39,47.53,205250.0,44.6583,44.7713,44.6394,44.7713,205250.0
2023-05-16 11:00:00,47.53,47.6,47.45,47.6,143626.0,44.7713,44.8372,44.696,44.8372,143626.0
2023-05-16 11:30:00,47.6,47.72,47.53,47.66,148047.0,44.8372,44.9503,44.7713,44.8938,148047.0
2023-05-16 12:00:00,47.66,47.66,47.58,47.59,127895.0,44.8938,44.8938,44.8184,44.8278,127895.0
2023-05-16 12:30:00,47.59,47.6,47.52,47.57,227405.0,44.8278,44.8372,44.7619,44.809,227405.0
2023-05-16 13:00:00,47.57,47.58,47.5,47.51,251247.0,44.809,44.8184,44.7431,44.7525,251247.0
2023-05-16 13:30:00,47.51,47.56,47.49,47.53,119305.0,44.7525,44.7996,44.7336,44.7713,119305.0
2023-05-16 14:00:00,47.54,47.57,47.47,47.56,169354.0,44.7807,44.809,44.7148,44.7996,169354.0
2023-05-16 14:30:00,47.57,47.61,47.54,47.59,157734.0,44.809,44.8467,44.7807,44.8278,157734.0
2023-05-16 15:00:00,47.6,47.65,47.55,47.63,731616.0,44.8372,44.8843,44.7901,44.8655,731616.0
2023-05-16 15:30:00,47.63,47.64,47.55,47.58,408684.0,44.8655,44.8749,44.7901,44.8184,408684.0
2023-05-17 09:30:00,46.84,46.99,46.8,46.88,538639.0,44.1214,44.2627,44.0837,44.159,538639.0
2023-05-17 10:00:00,46.88,47.05,46.86,47.05,379506.0,44.159,44.3192,44.1402,44.3192,379506.0
2023-05-17 10:30:00,47.05,47.17,47.04,47.16,387234.0,44.3192,44.4322,44.3097,44.4228,387234.0
2023-05-17 11:00:00,47.16,47.18,47.0,47.09,193244.0,44.4228,44.4416,44.2721,44.3568,193244.0
2023-05-17 11:30:00,47.09,47.14,47.06,47.13,145210.0,44.3568,44.4039,44.3286,44.3945,145210.0
2023-05-17 12:00:00,47.14,47.17,47.08,47.09,134745.0,44.4039,44.4322,44.3474,44.3568,134745.0
2023-05-17 12:30:00,47.09,47.18,47.08,47.12,116989.0,44.3568,44.4416,44.3474,44.3851,116989.0
2023-05-17 13:00:00,47.12,47.24,47.11,47.23,48662.0,44.3851,44.4981,44.3757,44.4887,48662.0
2023-05-17 13:30:00,47.24,47.29,47.23,47.25,91379.0,44.4981,44.5452,44.4887,44.5076,91379.0
2023-05-17 14:00:00,47.25,47.26,47.21,47.23,164306.0,44.5076,44.517,44.4699,44.4887,164306.0
2023-05-17 14:30:00,47.23,47.29,47.22,47.23,162098.0,44.4887,44.5452,44.4793,44.4887,162098.0
2023-05-17 15:00:00,47.23,47.27,47.19,47.21,128155.0,44.4887,44.5264,44.451,44.4699,128155.0
2023-05-17 15:30:00,47.2,47.27,47.17,47.27,263256.0,44.4605,44.5264,44.4322,44.5264,263256.0
2023-05-18 09:30:00,47.02,47.09,46.5,46.6,501178.0,44.2909,44.3568,43.8011,43.8953,501178.0
2023-05-18 10:00:00,46.59,46.59,46.35,46.46,468267.0,43.8859,43.8859,43.6598,43.7634,468267.0
2023-05-18 10:30:00,46.46,46.57,46.42,46.42,220751.0,43.7634,43.867,43.7257,43.7257,220751.0
2023-05-18 11:00:00,46.43,46.57,46.35,46.5,254351.0,43.7352,43.867,43.6598,43.8011,254351.0
2023-05-18 11:30:00,46.5,46.58,46.47,46.55,99213.0,43.8011,43.8764,43.7728,43.8482,99213.0
2023-05-18 12:00:00,46.55,46.59,46.32,46.37,192033.0,43.8482,43.8859,43.6315,43.6786,192033.0
2023-05-18 12:30:00,46.38,46.41,46.3,46.4,182835.0,43.6881,43.7163,43.6127,43.7069,182835.0
2023-05-18 13:00:00,46.41,46.43,46.32,46.35,175907.0,43.7163,43.7352,43.6315,43.6598,175907.0
2023-05-18 13:30:00,46.34,46.35,46.19,46.2,136946.0,43.6504,43.6598,43.5091,43.5185,136946.0
2023-05-18 14:00:00,46.19,46.29,46.18,46.27,96898.0,43.5091,43.6033,43.4997,43.5844,96898.0
2023-05-18 14:30:00,46.26,46.33,46.24,46.33,163905.0,43.575,43.641,43.5562,43.641,163905.0
2023-05-18 15:00:00,46.34,46.38,46.28,46.38,157103.0,43.6504,43.6881,43.5939,43.6881,157103.0
2023-05-18 15:30:00,46.39,46.42,46.36,46.41,405900.0,43.6975,43.7257,43.6692,43.7163,405900.0
2023-05-19 09:30:00,46.23,46.37,46.16,46.25,323837.0,43.5468,43.6786,43.4808,43.5656,323837.0
2023-05-19 10:00:00,46.26,46.33,46.14,46.31,163139.0,43.575,43.641,43.462,43.6221,163139.0
2023-05-19 10:30:00,46.31,46.32,46.15,46.23,454937.0,43.6221,43.6315,43.4714,43.5468,454937.0
2023-05-19 11:00:00,46.23,46.35,46.18,46.25,287903.0,43.5468,43.6598,43.4997,43.5656,287903.0
2023-05-19 11:30:00,46.25,46.26,46.17,46.18,167814.0,43.5656,43.575,43.4902,43.4997,167814.0
2023-05-19 12:00:00,46.17,46.18,46.12,46.13,183583.0,43.4902,43.4997,43.4431,43.4526,183583.0
2023-05-19 12:30:00,46.13,46.19,46.09,46.18,154411.0,43.4526,43.5091,43.4149,43.4997,154411.0
2023-05-19 13:00:00,46.19,46.21,46.15,46.18,85476.0,43.5091,43.5279,43.4714,43.4997,85476.0
2023-05-19 13:30:00,46.18,46.23,46.15,46.17,84100.0,43.4997,43.5468,43.4714,43.4902,84100.0
2023-05-19 14:00:00,46.17,46.18,46.13,46.16,95831.0,43.4902,43.4997,43.4526,43.4808,95831.0
2023-05-19 14:30:00,46.16,46.18,46.11,46.16,138532.0,43.4808,43.4997,43.4337,43.4808,138532.0
2023-05-19 15:00:00,46.17,46.21,46.14,46.18,243995.0,43.4902,43.5279,43.462,43.4997,243995.0
2023-05-19 15:30:00,46.18,46.28,46.16,46.26,332684.0,43.4997,43.5939,43.4808,43.575,332684.0
2023-05-22 09:30:00,46.83,47.33,46.83,47.15,369291.0,44.1119,44.5829,44.1119,44.4134,369291.0
2023-05-22 10:00:00,47.14,47.18,47.03,47.04,195856.0,44.4039,44.4416,44.3003,44.3097,195856.0
2023-05-22 10:30:00,47.05,47.16,47.04,47.08,82594.0,44.3192,44.4228,44.3097,44.3474,82594.0
2023-05-22 11:00:00,47.09,47.09,46.94,46.96,190993.0,44.3568,44.3568,44.2156,44.2344,190993.0
2023-05-22 11:30:00,46.96,46.96,46.88,46.9,87160.0,44.2344,44.2344,44.159,44.1779,87160.0
2023-05-22 12:00:00,46.89,46.99,46.85,46.97,93503.0,44.1685,44.2627,44.1308,44.2438,93503.0
2023-05-22 12:30:00,46.97,47.01,46.96,47.0,98531.0,44.2438,44.2815,44.2344,44.2721,98531.0
2023-05-22 13:00:00,47.0,47.01,46.93,46.94,77708.0,44.2721,44.2815,44.2061,44.2156,77708.0
2023-05-22 13:30:00,46.95,47.02,46.94,47.01,58409.0,44.225,44.2909,44.2156,44.2815,58409.0
2023-05-22 14:00:00,47.01,47.04,46.99,47.01,89950.0,44.2815,44.3097,44.2627,44.2815,89950.0
2023-05-22 14:30:00,47.01,47.03,46.98,47.02,115029.0,44.2815,44.3003,44.2532,44.2909,115029.0
2023-05-22 15:00:00,47.02,47.04,46.96,46.98,144431.0,44.2909,44.3097,44.2344,44.2532,144431.0
2023-05-22 15:30:00,46.98,46.98,46.89,46.92,333270.0,44.2532,44.2532,44.1685,44.1967,333270.0
2023-05-23 09:30:00,46.1,46.15,45.97,46.09,298086.0,43.4243,43.4714,43.3019,43.4149,298086.0
2023-05-23 10:00:00,46.1,46.2,46.09,46.14,70319.0,43.4243,43.5185,43.4149,43.462,70319.0
2023-05-23 10:30:00,46.14,46.19,46.12,46.14,85692.0,43.462,43.5091,43.4431,43.462,85692.0
2023-05-23 11:00:00,46.14,46.16,46.07,46.11,89317.0,43.462,43.4808,43.396,43.4337,89317.0
2023-05-23 11:30:00,46.11,46.18,46.09,46.15,274403.0,43.4337,43.4997,43.4149,43.4714,274403.0
2023-05-23 12:00:00,46.16,46.16,46.0,46.01,85818.0,43.4808,43.4808,43.3301,43.3395,85818.0
2023-05-23 12:30:00,46.01,46.01,45.93,45.94,167190.0,43.3395,43.3395,43.2642,43.2736,167190.0
2023-05-23 13:00:00,45.94,45.98,45.88,45.88,104203.0,43.2736,43.3113,43.2171,43.2171,104203.0
2023-05-23 13:30:00,45.88,45.88,45.84,45.85,124379.0,43.2171,43.2171,43.1794,43.1888,124379.0
2023-05-23 14:00:00,45.85,45.88,45.73,45.74,141316.0,43.1888,43.2171,43.0758,43.0852,141316.0
2023-05-23 14:30:00,45.73,45.77,45.69,45.76,119164.0,43.0758,43.1135,43.0381,43.104,119164.0
2023-05-23 15:00:00,45.77,45.77,45.63,45.66,238394.0,43.1135,43.1135,42.9816,43.0098,238394.0
2023-05-23 15:30:00,45.66,45.68,45.61,45.61,767924.0,43.0098,43.0287,42.9627,42.9627,767924.0
2023-05-24 09:30:00,45.13,45.29,44.89,44.9,427666.0,42.5106,42.6613,42.2845,42.294,427666.0
2023-05-24 10:00:00,44.9,44.93,44.78,44.79,230996.0,42.294,42.3222,42.1809,42.1903,230996.0
2023-05-24 10:30:00,44.79,44.81,44.7,44.74,238730.0,42.1903,42.2092,42.1056,42.1432,238730.0
2023-05-24 11:00:00,44.73,44.85,44.68,44.83,538365.0,42.1338,42.2469,42.0867,42.228,538365.0
2023-05-24 11:30:00,44.83,44.87,44.77,44.81,187256.0,42.228,42.2657,42.1715,42.2092,187256.0
2023-05-24 12:00:00,44.81,44.85,44.71,44.74,119579.0,42.2092,42.2469,42.115,42.1432,119579.0
2023-05-24 12:30:00,44.75,44.79,44.72,44.78,138478.0,42.1527,42.1903,42.1244,42.1809,138478.0
2023-05-24 13:00:00,44.78,44.82,44.72,44.79,133418.0,42.1809,42.2186,42.1244,42.1903,133418.0
2023-05-24 13:30:00,44.79,44.81,44.73,44.74,204634.0,42.1903,42.2092,42.1338,42.1432,204634.0
2023-05-24 14:00:00,44.73,44.76,44.7,44.72,153553.0,42.1338,42.1621,42.1056,42.1244,153553.0
2023-05-24 14:30:00,44.72,44.81,44.7,44.77,217973.0,42.1244,42.2092,42.1056,42.1715,217973.0
2023-05-24 15:00:00,44.78,44.87,44.76,44.84,614863.0,42.1809,42.2657,42.1621,42.2374,614863.0
2023-05-24 15:30:00,44.84,44.88,44.76,44.79,581870.0,42.2374,42.2751,42.1621,42.1903,581870.0
2023-05-25 09:30:00,44.41,44.49,44.22,44.37,485912.0,41.8324,41.9078,41.6534,41.7947,485912.0
2023-05-25 10:00:00,44.37,44.37,44.17,44.21,368359.0,41.7947,41.7947,41.6063,41.644,368359.0
2023-05-25 10:30:00,44.21,44.27,44.18,44.25,242970.0,41.644,41.7005,41.6157,41.6817,242970.0
2023-05-25 11:00:00,44.26,44.27,44.02,44.03,235712.0,41.6911,41.7005,41.465,41.4745,235712.0
2023-05-25 11:30:00,44.03,44.04,43.83,43.91,219278.0,41.4745,41.4839,41.2861,41.3614,219278.0
2023-05-25 12:00:00,43.91,43.92,43.82,43.89,1011104.0,41.3614,41.3708,41.2766,41.3426,1011104.0
2023-05-25 12:30:00,43.9,43.95,43.85,43.85,201857.0,41.352,41.3991,41.3049,41.3049,201857.0
2023-05-25 13:00:00,43.86,43.97,43.84,43.95,160952.0,41.3143,41.4179,41.2955,41.3991,160952.0
2023-05-25 13:30:00,43.95,43.98,43.91,43.95,79661.0,41.3991,41.4274,41.3614,41.3991,79661.0
2023-05-25 14:00:00,43.95,43.99,43.9,43.95,117279.0,41.3991,41.4368,41.352,41.3991,117279.0
2023-05-25 14:30:00,43.95,43.95,43.83,43.86,222434.0,41.3991,41.3991,41.2861,41.3143,222434.0
2023-05-25 15:00:00,43.85,43.9,43.84,43.88,347575.0,41.3049,41.352,41.2955,41.3332,347575.0
2023-05-25 15:30:00,43.88,43.91,43.86,43.89,492661.0,41.3332,41.3614,41.3143,41.3426,492661.0
2023-05-26 09:30:00,44.19,44.5,44.1,44.39,329227.0,41.6252,41.9172,41.5404,41.8136,329227.0
2023-05-26 10:00:00,44.39,44.68,44.39,44.66,254397.0,41.8136,42.0867,41.8136,42.0679,254397.0
2023-05-26 10:30:00,44.66,44.82,44.61,44.79,331501.0,42.0679,42.2186,42.0208,42.1903,331501.0
2023-05-26 11:00:00,44.78,44.79,44.63,44.68,306752.0,42.1809,42.1903,42.0396,42.0867,306752.0
2023-05-26 11:30:00,44.68,44.73,44.64,44.69,208454.0,42.0867,42.1338,42.049,42.0961,208454.0
2023-05-26 12:00:00,44.69,44.72,44.65,44.72,365737.0,42.0961,42.1244,42.0585,42.1244,365737.0
2023-05-26 12:30:00,44.71,44.75,44.69,44.71,81354.0,42.115,42.1527,42.0961,42.115,81354.0
2023-05-26 13:00:00,44.72,44.75,44.7,44.73,58140.0,42.1244,42.1527,42.1056,42.1338,58140.0
2023-05-26 13:30:00,44.72,44.75,44.69,44.71,58623.0,42.1244,42.1527,42.0961,42.115,58623.0
2023-05-26 14:00:00,44.71,44.73,44.67,44.72,52121.0,42.115,42.1338,42.0773,42.1244,52121.0
2023-05-26 14:30:00,44.72,44.76,44.7,44.71,80176.0,42.1244,42.1621,42.1056,42.115,80176.0
2023-05-26 15:00:00,44.71,44.73,44.68,44.69,364715.0,42.115,42.1338,42.0867,42.0961,364715.0
2023-05-26 15:30:00,44.69,44.7,44.62,44.69,494261.0,42.0961,42.1056,42.0302,42.0961,494261.0
2023-05-30 09:30:00,44.01,44.12,43.72,43.73,361946.0,41.4556,41.5592,41.1824,41.1919,361946.0
2023-05-30 10:00:00,43.73,43.74,43.56,43.58,297472.0,41.1919,41.2013,41.0317,41.0506,297472.0
2023-05-30 10:30:00,43.57,43.64,43.46,43.47,246501.0,41.0412,41.1071,40.9375,40.947,246501.0
2023-05-30 11:00:00,43.47,43.49,43.38,43.46,187849.0,40.947,40.9658,40.8622,40.9375,187849.0
2023-05-30 11:30:00,43.46,43.47,43.32,43.38,238664.0,40.9375,40.947,40.8057,40.8622,238664.0
2023-05-30 12:00:00,43.38,43.45,43.36,43.4,78332.0,40.8622,40.9281,40.8433,40.881,78332.0
2023-05-30 12:30:00,43.4,43.43,43.32,43.36,114378.0,40.881,40.9093,40.8057,40.8433,114378.0
2023-05-30 13:00:00,43.36,43.36,43.25,43.27,67673.0,40.8433,40.8433,40.7397,40.7586,67673.0
2023-05-30 13:30:00,43.27,43.29,43.23,43.25,145252.0,40.7586,40.7774,40.7209,40.7397,145252.0
2023-05-30 14:00:00,43.25,43.29,43.23,43.26,259256.0,40.7397,40.7774,40.7209,40.7491,259256.0
2023-05-30 14:30:00,43.27,43.34,43.26,43.34,364820.0,40.7586,40.8245,40.7491,40.8245,364820.0
2023-05-30 15:00:00,43.33,43.4,43.31,43.39,284640.0,40.8151,40.881,40.7962,40.8716,284640.0
2023-05-30 15:30:00,43.39,43.47,43.37,43.43,441241.0,40.8716,40.947,40.8528,40.9093,441241.0
2023-05-31 09:30:00,43.2,43.25,42.95,43.02,255379.0,40.6926,40.7397,40.4571,40.5231,255379.0
2023-05-31 10:00:00,43.0,43.01,42.76,42.8,729582.0,40.5042,40.5137,40.2782,40.3158,729582.0
2023-05-31 10:30:00,42.8,42.88,42.73,42.75,719086.0,40.3158,40.3912,40.2499,40.2687,719086.0
2023-05-31 11:00:00,42.75,42.79,42.63,42.63,287015.0,40.2687,40.3064,40.1557,40.1557,287015.0
2023-05-31 11:30:00,42.63,42.66,42.57,42.66,353910.0,40.1557,40.184,40.0992,40.184,353910.0
2023-05-31 12:00:00,42.67,42.76,42.67,42.69,197472.0,40.1934,40.2782,40.1934,40.2122,197472.0
2023-05-31 12:30:00,42.69,42.9,42.68,42.83,169806.0,40.2122,40.41,40.2028,40.3441,169806.0
2023-05-31 13:00:00,42.84,42.93,42.83,42.93,133159.0,40.3535,40.4383,40.3441,40.4383,133159.0
2023-05-31 13:30:00,42.93,43.09,42.93,43.09,170856.0,40.4383,40.589,40.4383,40.589,170856.0
2023-05-31 14:00:00,43.09,43.21,43.07,43.18,240146.0,40.589,40.702,40.5702,40.6738,240146.0
2023-05-31 14:30:00,43.19,43.19,43.11,43.16,253077.0,40.6832,40.6832,40.6079,40.6549,253077.0
2023-05-31 15:00:00,43.16,43.17,43.11,43.16,178264.0,40.6549,40.6644,40.6079,40.6549,178264.0
2023-05-31 15:30:00,43.16,43.3,43.13,43.26,575069.0,40.6549,40.7868,40.6267,40.7491,575069.0
2023-06-01 09:30:00,43.27,43.68,43.22,43.63,490457.0,40.7586,41.1448,40.7115,41.0977,490457.0
2023-06-01 10:00:00,43.64,43.8,43.63,43.8,328363.0,41.1071,41.2578,41.0977,41.2578,328363.0
2023-06-01 10:30:00,43.8,44.22,43.8,44.22,572571.0,41.2578,41.6534,41.2578,41.6534,572571.0
2023-06-01 11:00:00,44.21,44.25,44.14,44.14,462768.0,41.644,41.6817,41.5781,41.5781,462768.0
2023-06-01 11:30:00,44.15,44.39,44.13,44.38,577067.0,41.5875,41.8136,41.5686,41.8041,577067.0
2023-06-01 12:00:00,44.37,44.41,44.27,44.36,246146.0,41.7947,41.8324,41.7005,41.7853,246146.0
2023-06-01 12:30:00,44.35,44.48,44.33,44.47,138215.0,41.7759,41.8983,41.757,41.8889,138215.0
2023-06-01 13:00:00,44.47,44.47,44.4,44.44,93831.0,41.8889,41.8889,41.823,41.8607,93831.0
2023-06-01 13:30:00,44.44,44.46,44.41,44.41,113257.0,41.8607,41.8795,41.8324,41.8324,113257.0
2023-06-01 14:00:00,44.41,44.48,44.4,44.41,167161.0,41.8324,41.8983,41.823,41.8324,167161.0
2023-06-01 14:30:00,44.41,44.42,44.25,44.26,164325.0,41.8324,41.8418,41.6817,41.6911,164325.0
2023-06-01 15:00:00,44.26,44.35,44.26,44.3,367834.0,41.6911,41.7759,41.6911,41.7288,367834.0
2023-06-01 15:30:00,44.3,44.36,44.24,44.36,913445.0,41.7288,41.7853,41.6723,41.7853,913445.0
2023-06-02 09:30:00,45.45,45.83,45.45,45.72,1497347.0,42.812,43.17,42.812,43.0664,1497347.0
2023-06-02 10:00:00,45.72,45.76,45.56,45.73,452817.0,43.0664,43.104,42.9156,43.0758,452817.0
2023-06-02 10:30:00,45.73,45.81,45.65,45.77,315492.0,43.0758,43.1511,43.0004,43.1135,315492.0
2023-06-02 11:00:00,45.77,45.79,45.62,45.7,161149.0,43.1135,43.1323,42.9722,43.0475,161149.0
2023-06-02 11:30:00,45.69,45.72,45.63,45.67,497566.0,43.0381,43.0664,42.9816,43.0193,497566.0
2023-06-02 12:00:00,45.67,45.79,45.63,45.65,180524.0,43.0193,43.1323,42.9816,43.0004,180524.0
2023-06-02 12:30:00,45.66,45.73,45.66,45.72,114389.0,43.0098,43.0758,43.0098,43.0664,114389.0
2023-06-02 13:00:00,45.72,45.79,45.69,45.79,114357.0,43.0664,43.1323,43.0381,43.1323,114357.0
2023-06-02 13:30:00,45.79,45.81,45.67,45.7,156913.0,43.1323,43.1511,43.0193,43.0475,156913.0
2023-06-02 14:00:00,45.7,45.72,45.65,45.68,676979.0,43.0475,43.0664,43.0004,43.0287,676979.0
2023-06-02 14:30:00,45.69,45.71,45.6,45.63,258753.0,43.0381,43.0569,42.9533,42.9816,258753.0
2023-06-02 15:00:00,45.63,45.63,45.55,45.56,236943.0,42.9816,42.9816,42.9062,42.9156,236943.0
2023-06-02 15:30:00,45.57,45.6,45.51,45.55,666781.0,42.9251,42.9533,42.8686,42.9062,666781.0
2023-06-05 09:30:00,45.26,45.27,45.13,45.14,331372.0,42.6331,42.6425,42.5106,42.52,331372.0
2023-06-05 10:00:00,45.15,45.32,45.02,45.09,217246.0,42.5294,42.6896,42.407,42.4729,217246.0
2023-06-05 10:30:00,45.1,45.26,45.04,45.16,163015.0,42.4823,42.6331,42.4258,42.5389,163015.0
2023-06-05 11:00:00,45.18,45.23,45.11,45.12,96624.0,42.5577,42.6048,42.4918,42.5012,96624.0
2023-06-05 11:30:00,45.11,45.21,45.09,45.21,55030.0,42.4918,42.586,42.4729,42.586,55030.0
2023-06-05 12:00:00,45.2,45.31,45.19,45.3,91132.0,42.5765,42.6802,42.5671,42.6707,91132.0
2023-06-05 12:30:00,45.31,45.32,45.27,45.32,29747.0,42.6802,42.6896,42.6425,42.6896,29747.0
2023-06-05 13:00:00,45.3,45.32,45.24,45.26,42004.0,42.6707,42.6896,42.6142,42.6331,42004.0
2023-06-05 13:30:00,45.26,45.34,45.24,45.33,67882.0,42.6331,42.7084,42.6142,42.699,67882.0
2023-06-05 14:00:00,45.33,45.36,45.28,45.31,181554.0,42.699,42.7273,42.6519,42.6802,181554.0
2023-06-05 14:30:00,45.31,45.42,45.24,45.41,360076.0,42.6802,42.7838,42.6142,42.7744,360076.0
2023-06-05 15:00:00,45.42,45.44,45.33,45.41,159956.0,42.7838,42.8026,42.699,42.7744,159956.0
2023-06-05 15:30:00,45.42,45.42,45.32,45.34,374140.0,42.7838,42.7838,42.6896,42.7084,374140.0
2023-06-06 09:30:00,45.12,45.29,45.1,45.18,200256.0,42.5012,42.6613,42.4823,42.5577,200256.0
2023-06-06 10:00:00,45.18,45.22,45.02,45.13,227155.0,42.5577,42.5954,42.407,42.5106,227155.0
2023-06-06 10:30:00,45.13,45.61,45.13,45.49,279245.0,42.5106,42.9627,42.5106,42.8497,279245.0
2023-06-06 11:00:00,45.49,45.74,45.48,45.72,245254.0,42.8497,43.0852,42.8403,43.0664,245254.0
2023-06-06 11:30:00,45.71,46.01,45.7,46.01,227924.0,43.0569,43.3395,43.0475,43.3395,227924.0
2023-06-06 12:00:00,46.03,46.12,45.99,46.05,162505.0,43.3584,43.4431,43.3207,43.3772,162505.0
2023-06-06 12:30:00,46.04,46.07,45.92,45.95,108645.0,43.3678,43.396,43.2548,43.283,108645.0
2023-06-06 13:00:00,45.96,45.99,45.85,45.98,591153.0,43.2924,43.3207,43.1888,43.3113,591153.0
2023-06-06 13:30:00,45.98,46.1,45.98,46.03,57627.0,43.3113,43.4243,43.3113,43.3584,57627.0
2023-06-06 14:00:00,46.05,46.09,45.99,46.08,74395.0,43.3772,43.4149,43.3207,43.4055,74395.0
2023-06-06 14:30:00,46.08,46.09,46.02,46.04,170949.0,43.4055,43.4149,43.349,43.3678,170949.0
2023-06-06 15:00:00,46.04,46.12,46.04,46.09,101438.0,43.3678,43.4431,43.3678,43.4149,101438.0
2023-06-06 15:30:00,46.09,46.11,45.99,46.0,277436.0,43.4149,43.4337,43.3207,43.3301,277436.0
2023-06-07 09:30:00,45.27,45.64,45.11,45.6,708636.0,42.7289,43.0782,42.5779,43.0404,708636.0
2023-06-07 10:00:00,45.6,45.69,45.39,45.42,229403.0,43.0404,43.1254,42.8422,42.8705,229403.0
2023-06-07 10:30:00,45.42,45.46,45.17,45.27,149752.0,42.8705,42.9083,42.6346,42.7289,149752.0
2023-06-07 11:00:00,45.27,45.4,45.24,45.38,68866.0,42.7289,42.8516,42.7006,42.8328,68866.0
2023-06-07 11:30:00,45.39,45.45,45.22,45.26,72264.0,42.8422,42.8988,42.6817,42.7195,72264.0
2023-06-07 12:00:00,45.26,45.28,45.05,45.05,87199.0,42.7195,42.7384,42.5213,42.5213,87199.0
2023-06-07 12:30:00,45.05,45.16,45.05,45.09,74522.0,42.5213,42.6251,42.5213,42.559,74522.0
2023-06-07 13:00:00,45.08,45.1,44.99,45.02,219715.0,42.5496,42.5685,42.4647,42.493,219715.0
2023-06-07 13:30:00,45.01,45.05,44.95,45.04,320552.0,42.4835,42.5213,42.4269,42.5118,320552.0
2023-06-07 14:00:00,45.05,45.07,45.02,45.05,70513.0,42.5213,42.5402,42.493,42.5213,70513.0
2023-06-07 14:30:00,45.04,45.09,44.97,45.06,137647.0,42.5118,42.559,42.4458,42.5307,137647.0
2023-06-07 15:00:00,45.06,45.08,45.0,45.03,106259.0,42.5307,42.5496,42.4741,42.5024,106259.0
2023-06-07 15:30:00,45.04,45.08,45.01,45.02,363508.0,42.5118,42.5496,42.4835,42.493,363508.0
2023-06-08 09:30:00,45.28,45.53,45.28,45.43,197250.0,42.7384,42.9743,42.7384,42.88,197250.0
2023-06-08 10:00:00,45.43,45.54,45.42,45.5,176243.0,42.88,42.9838,42.8705,42.946,176243.0
2023-06-08 10:30:00,45.5,45.56,45.47,45.55,141228.0,42.946,43.0027,42.9177,42.9932,141228.0
2023-06-08 11:00:00,45.55,45.65,45.55,45.64,102525.0,42.9932,43.0876,42.9932,43.0782,102525.0
2023-06-08 11:30:00,45.65,45.67,45.57,45.62,95246.0,43.0876,43.1065,43.0121,43.0593,95246.0
2023-06-08 12:00:00,45.62,45.66,45.55,45.64,61580.0,43.0593,43.097,42.9932,43.0782,61580.0
2023-06-08 12:30:00,45.63,45.69,45.58,45.67,72873.0,43.0687,43.1254,43.0215,43.1065,72873.0
2023-06-08 13:00:00,45.66,45.69,45.62,45.65,68990.0,43.097,43.1254,43.0593,43.0876,68990.0
2023-06-08 13:30:00,45.65,45.67,45.57,45.59,54634.0,43.0876,43.1065,43.0121,43.031,54634.0
2023-06-08 14:00:00,45.6,45.65,45.56,45.65,46956.0,43.0404,43.0876,43.0027,43.0876,46956.0
2023-06-08 14:30:00,45.65,45.67,45.6,45.61,76404.0,43.0876,43.1065,43.0404,43.0499,76404.0
2023-06-08 15:00:00,45.62,45.63,45.56,45.56,116155.0,43.0593,43.0687,43.0027,43.0027,116155.0
2023-06-08 15:30:00,45.56,45.57,45.51,45.56,208994.0,43.0027,43.0121,42.9555,43.0027,208994.0
2023-06-09 09:30:00,45.7,45.74,45.54,45.73,535372.0,43.1348,43.1726,42.9838,43.1631,535372.0
2023-06-09 10:00:00,45.73,45.87,45.7,45.81,354679.0,43.1631,43.2953,43.1348,43.2386,354679.0
2023-06-09 10:30:00,45.81,45.83,45.48,45.54,130202.0,43.2386,43.2575,42.9272,42.9838,130202.0
2023-06-09 11:00:00,45.54,45.67,45.5,45.64,80532.0,42.9838,43.1065,42.946,43.0782,80532.0
2023-06-09 11:30:00,45.63,45.78,45.63,45.7,82623.0,43.0687,43.2103,43.0687,43.1348,82623.0
2023-06-09 12:00:00,45.71,45.72,45.5,45.52,1767107.0,43.1442,43.1537,42.946,42.9649,1767107.0
2023-06-09 12:30:00,45.53,45.57,45.5,45.57,45603.0,42.9743,43.0121,42.946,43.0121,45603.0
2023-06-09 13:00:00,45.57,45.64,45.56,45.63,30517.0,43.0121,43.0782,43.0027,43.0687,30517.0
2023-06-09 13:30:00,45.63,45.66,45.59,45.63,73206.0,43.0687,43.097,43.031,43.0687,73206.0
2023-06-09 14:00:00,45.63,45.63,45.54,45.56,211131.0,43.0687,43.0687,42.9838,43.0027,211131.0
2023-06-09 14:30:00,45.56,45.57,45.46,45.5,236988.0,43.0027,43.0121,42.9083,42.946,236988.0
2023-06-09 15:00:00,45.5,45.53,45.47,45.5,173693.0,42.946,42.9743,42.9177,42.946,173693.0
2023-06-09 15:30:00,45.49,45.56,45.49,45.49,253341.0,42.9366,43.0027,42.9366,42.9366,253341.0
2023-06-12 09:30:00,45.69,45.69,45.51,45.64,312200.0,43.1254,43.1254,42.9555,43.0782,312200.0
2023-06-12 10:00:00,45.64,45.7,45.56,45.65,237535.0,43.0782,43.1348,43.0027,43.0876,237535.0
2023-06-12 10:30:00,45.65,45.72,45.59,45.69,149953.0,43.0876,43.1537,43.031,43.1254,149953.0
2023-06-12 11:00:00,45.69,45.7,45.62,45.66,180417.0,43.1254,43.1348,43.0593,43.097,180417.0
2023-06-12 11:30:00,45.66,45.66,45.55,45.58,128301.0,43.097,43.097,42.9932,43.0215,128301.0
2023-06-12 12:00:00,45.58,45.64,45.55,45.62,81069.0,43.0215,43.0782,42.9932,43.0593,81069.0
2023-06-12 12:30:00,45.61,45.63,45.56,45.58,23262.0,43.0499,43.0687,43.0027,43.0215,23262.0
2023-06-12 13:00:00,45.59,45.6,45.54,45.55,47554.0,43.031,43.0404,42.9838,42.9932,47554.0
2023-06-12 13:30:00,45.56,45.66,45.56,45.66,162617.0,43.0027,43.097,43.0027,43.097,162617.0
2023-06-12 14:00:00,45.65,45.68,45.63,45.64,77936.0,43.0876,43.1159,43.0687,43.0782,77936.0
2023-06-12 14:30:00,45.64,45.65,45.55,45.58,210915.0,43.0782,43.0876,42.9932,43.0215,210915.0
2023-06-12 15:00:00,45.58,45.58,45.53,45.53,244818.0,43.0215,43.0215,42.9743,42.9743,244818.0
2023-06-12 15:30:00,45.54,45.55,45.48,45.51,333523.0,42.9838,42.9932,42.9272,42.9555,333523.0
2023-06-13 09:30:00,46.18,46.48,46.11,46.27,310853.0,43.5879,43.871,43.5218,43.6728,310853.0
2023-06-13 10:00:00,46.27,46.27,46.04,46.26,213432.0,43.6728,43.6728,43.4557,43.6634,213432.0
2023-06-13 10:30:00,46.26,46.28,46.13,46.14,194668.0,43.6634,43.6822,43.5407,43.5501,194668.0
2023-06-13 11:00:00,46.14,46.14,46.01,46.12,185375.0,43.5501,43.5501,43.4274,43.5312,185375.0
2023-06-13 11:30:00,46.12,46.19,46.08,46.11,222354.0,43.5312,43.5973,43.4935,43.5218,222354.0
2023-06-13 12:00:00,46.1,46.17,46.07,46.12,152774.0,43.5123,43.5784,43.484,43.5312,152774.0
2023-06-13 12:30:00,46.12,46.21,46.1,46.18,108558.0,43.5312,43.6162,43.5123,43.5879,108558.0
2023-06-13 13:00:00,46.19,46.22,46.13,46.16,79655.0,43.5973,43.6256,43.5407,43.569,79655.0
2023-06-13 13:30:00,46.16,46.17,46.11,46.13,88719.0,43.569,43.5784,43.5218,43.5407,88719.0
2023-06-13 14:00:00,46.14,46.17,46.06,46.08,155278.0,43.5501,43.5784,43.4746,43.4935,155278.0
2023-06-13 14:30:00,46.07,46.12,46.05,46.09,118133.0,43.484,43.5312,43.4652,43.5029,118133.0
2023-06-13 15:00:00,46.1,46.15,46.08,46.09,136040.0,43.5123,43.5595,43.4935,43.5029,136040.0
2023-06-13 15:30:00,46.1,46.14,46.08,46.13,479349.0,43.5123,43.5501,43.4935,43.5407,479349.0
2023-06-14 09:30:00,46.15,46.5,46.15,46.47,156558.0,43.5595,43.8899,43.5595,43.8616,156558.0
2023-06-14 10:00:00,46.47,46.67,46.42,46.55,173973.0,43.8616,44.0504,43.8144,43.9371,173973.0
2023-06-14 10:30:00,46.56,46.6,46.53,46.57,118527.0,43.9465,43.9843,43.9182,43.956,118527.0
2023-06-14 11:00:00,46.56,46.62,46.52,46.56,142169.0,43.9465,44.0032,43.9088,43.9465,142169.0
2023-06-14 11:30:00,46.56,46.58,46.5,46.58,79539.0,43.9465,43.9654,43.8899,43.9654,79539.0
2023-06-14 12:00:00,46.58,46.74,46.56,46.66,149359.0,43.9654,44.1164,43.9465,44.0409,149359.0
2023-06-14 12:30:00,46.65,46.69,46.6,46.69,135394.0,44.0315,44.0692,43.9843,44.0692,135394.0
2023-06-14 13:00:00,46.68,46.79,46.68,46.78,783578.0,44.0598,44.1636,44.0598,44.1542,783578.0
2023-06-14 13:30:00,46.78,46.87,46.76,46.76,967140.0,44.1542,44.2391,44.1353,44.1353,967140.0
2023-06-14 14:00:00,46.76,46.76,46.45,46.62,999669.0,44.1353,44.1353,43.8427,44.0032,999669.0
2023-06-14 14:30:00,46.61,46.97,46.55,46.89,1044057.0,43.9937,44.3335,43.9371,44.258,1044057.0
2023-06-14 15:00:00,46.9,47.07,46.89,46.9,1881748.0,44.2674,44.4279,44.258,44.2674,1881748.0
2023-06-14 15:30:00,46.89,46.9,46.79,46.85,512138.0,44.258,44.2674,44.1636,44.2203,512138.0
2023-06-15 09:30:00,47.6,47.73,47.51,47.67,485190.0,44.9282,45.0509,44.8432,44.9942,485190.0
2023-06-15 10:00:00,47.68,47.69,47.43,47.55,359633.0,45.0037,45.0131,44.7677,44.881,359633.0
2023-06-15 10:30:00,47.55,47.56,47.32,47.55,315737.0,44.881,44.8904,44.6639,44.881,315737.0
2023-06-15 11:00:00,47.55,47.58,47.44,47.58,206360.0,44.881,44.9093,44.7771,44.9093,206360.0
2023-06-15 11:30:00,47.58,47.63,47.52,47.59,291139.0,44.9093,44.9565,44.8526,44.9187,291139.0
2023-06-15 12:00:00,47.59,47.69,47.56,47.66,468961.0,44.9187,45.0131,44.8904,44.9848,468961.0
2023-06-15 12:30:00,47.66,47.68,47.61,47.68,112788.0,44.9848,45.0037,44.9376,45.0037,112788.0
2023-06-15 13:00:00,47.68,47.7,47.62,47.69,128262.0,45.0037,45.0225,44.947,45.0131,128262.0
2023-06-15 13:30:00,47.69,47.7,47.64,47.69,112267.0,45.0131,45.0225,44.9659,45.0131,112267.0
2023-06-15 14:00:00,47.69,47.7,47.64,47.69,159440.0,45.0131,45.0225,44.9659,45.0131,159440.0
2023-06-15 14:30:00,47.69,47.74,47.67,47.68,200302.0,45.0131,45.0603,44.9942,45.0037,200302.0
2023-06-15 15:00:00,47.68,47.73,47.65,47.7,248480.0,45.0037,45.0509,44.9753,45.0225,248480.0
2023-06-15 15:30:00,47.7,47.77,47.7,47.76,661480.0,45.0225,45.0886,45.0225,45.0792,661480.0
2023-06-16 09:30:00,48.24,48.24,47.76,47.77,406908.0,45.5322,45.5322,45.0792,45.0886,406908.0
2023-06-16 10:00:00,47.77,47.86,47.45,47.62,296552.0,45.0886,45.1736,44.7866,44.947,296552.0
2023-06-16 10:30:00,47.62,47.75,47.45,47.59,202189.0,44.947,45.0697,44.7866,44.9187,202189.0
2023-06-16 11:00:00,47.6,47.74,47.59,47.67,214099.0,44.9282,45.0603,44.9187,44.9942,214099.0
2023-06-16 11:30:00,47.67,47.72,47.47,47.56,196325.0,44.9942,45.0414,44.8054,44.8904,196325.0
2023-06-16 12:00:00,47.57,47.64,47.54,47.61,148479.0,44.8998,44.9659,44.8715,44.9376,148479.0
2023-06-16 12:30:00,47.61,47.73,47.6,47.73,142652.0,44.9376,45.0509,44.9282,45.0509,142652.0
2023-06-16 13:00:00,47.73,47.73,47.64,47.69,147409.0,45.0509,45.0509,44.9659,45.0131,147409.0
2023-06-16 13:30:00,47.69,47.72,47.66,47.7,128549.0,45.0131,45.0414,44.9848,45.0225,128549.0
2023-06-16 14:00:00,47.7,47.71,47.66,47.68,138061.0,45.0225,45.032,44.9848,45.0037,138061.0
2023-06-16 14:30:00,47.68,47.72,47.64,47.67,357274.0,45.0037,45.0414,44.9659,44.9942,357274.0
2023-06-16 15:00:00,47.66,47.67,47.54,47.61,230194.0,44.9848,44.9942,44.8715,44.9376,230194.0
2023-06-16 15:30:00,47.61,47.66,47.58,47.62,494588.0,44.9376,44.9848,44.9093,44.947,494588.0
2023-06-20 09:30:00,46.34,46.43,46.01,46.05,516816.0,43.7389,43.8238,43.4274,43.4652,516816.0
2023-06-20 10:00:00,46.05,46.07,45.78,45.79,186985.0,43.4652,43.484,43.2103,43.2198,186985.0
2023-06-20 10:30:00,45.79,45.92,45.75,45.84,264342.0,43.2198,43.3425,43.182,43.2669,264342.0
2023-06-20 11:00:00,45.84,45.91,45.71,45.75,182740.0,43.2669,43.333,43.1442,43.182,182740.0
2023-06-20 11:30:00,45.75,45.79,45.67,45.71,143259.0,43.182,43.2198,43.1065,43.1442,143259.0
2023-06-20 12:00:00,45.7,45.74,45.62,45.73,137688.0,43.1348,43.1726,43.0593,43.1631,137688.0
2023-06-20 12:30:00,45.73,45.76,45.7,45.74,229912.0,43.1631,43.1914,43.1348,43.1726,229912.0
2023-06-20 13:00:00,45.75,45.82,45.71,45.78,96504.0,43.182,43.2481,43.1442,43.2103,96504.0
2023-06-20 13:30:00,45.78,45.8,45.72,45.76,61657.0,43.2103,43.2292,43.1537,43.1914,61657.0
2023-06-20 14:00:00,45.75,45.77,45.69,45.73,144475.0,43.182,43.2009,43.1254,43.1631,144475.0
2023-06-20 14:30:00,45.73,45.74,45.67,45.72,140276.0,43.1631,43.1726,43.1065,43.1537,140276.0
2023-06-20 15:00:00,45.72,45.73,45.68,45.72,234803.0,43.1537,43.1631,43.1159,43.1537,234803.0
2023-06-20 15:30:00,45.72,45.78,45.67,45.71,468736.0,43.1537,43.2103,43.1065,43.1442,468736.0
2023-06-21 09:30:00,45.42,45.65,45.31,45.41,334974.0,42.8705,43.0876,42.7667,42.8611,334974.0
2023-06-21 10:00:00,45.41,45.48,45.31,45.44,164062.0,42.8611,42.9272,42.7667,42.8894,164062.0
2023-06-21 10:30:00,45.45,45.5,45.27,45.32,220469.0,42.8988,42.946,42.7289,42.7761,220469.0
2023-06-21 11:00:00,45.33,45.34,45.16,45.26,201671.0,42.7856,42.795,42.6251,42.7195,201671.0
2023-06-21 11:30:00,45.25,45.35,45.24,45.25,114949.0,42.7101,42.8044,42.7006,42.7101,114949.0
2023-06-21 12:00:00,45.25,45.33,45.22,45.32,118456.0,42.7101,42.7856,42.6817,42.7761,118456.0
2023-06-21 12:30:00,45.32,45.35,45.24,45.28,137727.0,42.7761,42.8044,42.7006,42.7384,137727.0
2023-06-21 13:00:00,45.28,45.29,45.24,45.26,78148.0,42.7384,42.7478,42.7006,42.7195,78148.0
2023-06-21 13:30:00,45.27,45.37,45.26,45.37,90790.0,42.7289,42.8233,42.7195,42.8233,90790.0
2023-06-21 14:00:00,45.37,45.43,45.36,45.4,215627.0,42.8233,42.88,42.8139,42.8516,215627.0
2023-06-21 14:30:00,45.41,45.43,45.37,45.38,99184.0,42.8611,42.88,42.8233,42.8328,99184.0
2023-06-21 15:00:00,45.38,45.39,45.31,45.33,124726.0,42.8328,42.8422,42.7667,42.7856,124726.0
2023-06-21 15:30:00,45.33,45.34,45.26,45.3,304477.0,42.7856,42.795,42.7195,42.7573,304477.0
2023-06-22 09:30:00,45.15,45.18,44.85,45.14,238175.0,42.6157,42.644,42.3325,42.6062,238175.0
2023-06-22 10:00:00,45.13,45.24,45.07,45.15,87322.0,42.5968,42.7006,42.5402,42.6157,87322.0
2023-06-22 10:30:00,45.16,45.19,45.05,45.11,61475.0,42.6251,42.6534,42.5213,42.5779,61475.0
2023-06-22 11:00:00,45.11,45.22,45.1,45.14,98495.0,42.5779,42.6817,42.5685,42.6062,98495.0
2023-06-22 11:30:00,45.15,45.27,45.14,45.19,159911.0,42.6157,42.7289,42.6062,42.6534,159911.0
2023-06-22 12:00:00,45.18,45.19,45.07,45.1,103067.0,42.644,42.6534,42.5402,42.5685,103067.0
2023-06-22 12:30:00,45.1,45.15,45.1,45.13,69671.0,42.5685,42.6157,42.5685,42.5968,69671.0
2023-06-22 13:00:00,45.12,45.19,45.09,45.19,169091.0,42.5874,42.6534,42.559,42.6534,169091.0
2023-06-22 13:30:00,45.19,45.21,45.14,45.2,70405.0,42.6534,42.6723,42.6062,42.6629,70405.0
2023-06-22 14:00:00,45.2,45.25,45.18,45.23,95338.0,42.6629,42.7101,42.644,42.6912,95338.0
2023-06-22 14:30:00,45.23,45.24,45.18,45.21,165762.0,42.6912,42.7006,42.644,42.6723,165762.0
2023-06-22 15:00:00,45.21,45.22,45.13,45.13,220961.0,42.6723,42.6817,42.5968,42.5968,220961.0
2023-06-22 15:30:00,45.13,45.19,45.1,45.14,369779.0,42.5968,42.6534,42.5685,42.6062,369779.0
2023-06-23 09:30:00,44.43,44.5,44.05,44.09,213442.0,41.9361,42.0022,41.5774,41.6152,213442.0
2023-06-23 10:00:00,44.08,44.23,44.04,44.2,221825.0,41.6057,41.7473,41.568,41.719,221825.0
2023-06-23 10:30:00,44.19,44.29,44.16,44.19,207258.0,41.7096,41.8039,41.6812,41.7096,207258.0
2023-06-23 11:00:00,44.18,44.21,44.09,44.15,81881.0,41.7001,41.7284,41.6152,41.6718,81881.0
2023-06-23 11:30:00,44.16,44.22,44.13,44.14,79742.0,41.6812,41.7379,41.6529,41.6624,79742.0
2023-06-23 12:00:00,44.14,44.18,44.11,44.17,90720.0,41.6624,41.7001,41.6341,41.6907,90720.0
2023-06-23 12:30:00,44.17,44.22,44.16,44.19,109949.0,41.6907,41.7379,41.6812,41.7096,109949.0
2023-06-23 13:00:00,44.19,44.24,44.16,44.23,159159.0,41.7096,41.7568,41.6812,41.7473,159159.0
2023-06-23 13:30:00,44.23,44.24,44.18,44.21,112754.0,41.7473,41.7568,41.7001,41.7284,112754.0
2023-06-23 14:00:00,44.21,44.21,44.16,44.16,152858.0,41.7284,41.7284,41.6812,41.6812,152858.0
2023-06-23 14:30:00,44.16,44.2,44.13,44.18,165244.0,41.6812,41.719,41.6529,41.7001,165244.0
2023-06-23 15:00:00,44.17,44.18,44.13,44.16,196083.0,41.6907,41.7001,41.6529,41.6812,196083.0
2023-06-23 15:30:00,44.16,44.2,44.12,44.17,468678.0,41.6812,41.719,41.6435,41.6907,468678.0
2023-06-26 09:30:00,44.42,44.69,44.36,44.59,346781.0,41.9267,42.1815,41.87,42.0871,346781.0
2023-06-26 10:00:00,44.58,44.58,44.4,44.42,132067.0,42.0777,42.0777,41.9078,41.9267,132067.0
2023-06-26 10:30:00,44.41,44.44,44.35,44.39,89319.0,41.9172,41.9455,41.8606,41.8983,89319.0
2023-06-26 11:00:00,44.4,44.47,44.34,44.37,106364.0,41.9078,41.9738,41.8511,41.8795,106364.0
2023-06-26 11:30:00,44.37,44.47,44.35,44.47,158790.0,41.8795,41.9738,41.8606,41.9738,158790.0
2023-06-26 12:00:00,44.46,44.46,44.33,44.34,61673.0,41.9644,41.9644,41.8417,41.8511,61673.0
2023-06-26 12:30:00,44.34,44.5,44.32,44.48,62732.0,41.8511,42.0022,41.8323,41.9833,62732.0
2023-06-26 13:00:00,44.47,44.49,44.42,44.47,32655.0,41.9738,41.9927,41.9267,41.9738,32655.0
2023-06-26 13:30:00,44.46,44.46,44.42,44.44,29333.0,41.9644,41.9644,41.9267,41.9455,29333.0
2023-06-26 14:00:00,44.43,44.46,44.41,44.46,39865.0,41.9361,41.9644,41.9172,41.9644,39865.0
2023-06-26 14:30:00,44.47,44.5,44.44,44.48,82671.0,41.9738,42.0022,41.9455,41.9833,82671.0
2023-06-26 15:00:00,44.48,44.5,44.45,44.48,58117.0,41.9833,42.0022,41.955,41.9833,58117.0
2023-06-26 15:30:00,44.48,44.51,44.34,44.37,148250.0,41.9833,42.0116,41.8511,41.8795,148250.0
2023-06-27 09:30:00,45.13,45.38,45.1,45.29,229984.0,42.5968,42.8328,42.5685,42.7478,229984.0
2023-06-27 10:00:00,45.28,45.28,45.07,45.18,155862.0,42.7384,42.7384,42.5402,42.644,155862.0
2023-06-27 10:30:00,45.18,45.24,45.13,45.24,215156.0,42.644,42.7006,42.5968,42.7006,215156.0
2023-06-27 11:00:00,45.24,45.26,45.11,45.24,139863.0,42.7006,42.7195,42.5779,42.7006,139863.0
2023-06-27 11:30:00,45.24,45.29,45.22,45.22,84307.0,42.7006,42.7478,42.6817,42.6817,84307.0
2023-06-27 12:00:00,45.23,45.24,45.18,45.23,140493.0,42.6912,42.7006,42.644,42.6912,140493.0
2023-06-27 12:30:00,45.24,45.25,45.22,45.23,109561.0,42.7006,42.7101,42.6817,42.6912,109561.0
2023-06-27 13:00:00,45.24,45.3,45.21,45.28,111176.0,42.7006,42.7573,42.6723,42.7384,111176.0
2023-06-27 13:30:00,45.29,45.33,45.27,45.32,119109.0,42.7478,42.7856,42.7289,42.7761,119109.0
2023-06-27 14:00:00,45.31,45.32,45.25,45.27,138641.0,42.7667,42.7761,42.7101,42.7289,138641.0
2023-06-27 14:30:00,45.28,45.3,45.26,45.28,157917.0,42.7384,42.7573,42.7195,42.7384,157917.0
2023-06-27 15:00:00,45.28,45.31,45.26,45.3,274135.0,42.7384,42.7667,42.7195,42.7573,274135.0
2023-06-27 15:30:00,45.29,45.35,45.28,45.33,653288.0,42.7478,42.8044,42.7384,42.7856,653288.0
2023-06-28 09:30:00,44.99,44.99,44.68,44.76,415232.0,42.4647,42.4647,42.1721,42.2476,415232.0
2023-06-28 10:00:00,44.76,44.83,44.67,44.82,234850.0,42.2476,42.3136,42.1626,42.3042,234850.0
2023-06-28 10:30:00,44.81,44.87,44.7,44.72,243158.0,42.2948,42.3514,42.1909,42.2098,243158.0
2023-06-28 11:00:00,44.72,44.85,44.69,44.81,107590.0,42.2098,42.3325,42.1815,42.2948,107590.0
2023-06-28 11:30:00,44.8,44.89,44.78,44.89,95511.0,42.2853,42.3703,42.2664,42.3703,95511.0
2023-06-28 12:00:00,44.88,44.96,44.86,44.91,97930.0,42.3608,42.4363,42.342,42.3891,97930.0
2023-06-28 12:30:00,44.91,44.91,44.81,44.86,135044.0,42.3891,42.3891,42.2948,42.342,135044.0
2023-06-28 13:00:00,44.86,44.97,44.84,44.97,140328.0,42.342,42.4458,42.3231,42.4458,140328.0
2023-06-28 13:30:00,44.97,44.98,44.88,44.9,111470.0,42.4458,42.4552,42.3608,42.3797,111470.0
2023-06-28 14:00:00,44.9,44.94,44.88,44.92,95133.0,42.3797,42.4175,42.3608,42.3986,95133.0
2023-06-28 14:30:00,44.92,44.98,44.92,44.97,109392.0,42.3986,42.4552,42.3986,42.4458,109392.0
2023-06-28 15:00:00,44.97,44.98,44.9,44.94,149579.0,42.4458,42.4552,42.3797,42.4175,149579.0
2023-06-28 15:30:00,44.95,44.97,44.91,44.94,504069.0,42.4269,42.4458,42.3891,42.4175,504069.0
2023-06-29 09:30:00,44.27,44.4,44.2,44.24,532111.0,41.7851,41.9078,41.719,41.7568,532111.0
2023-06-29 10:00:00,44.24,44.33,44.19,44.26,407038.0,41.7568,41.8417,41.7096,41.7756,407038.0
2023-06-29 10:30:00,44.26,44.28,44.2,44.27,391546.0,41.7756,41.7945,41.719,41.7851,391546.0
2023-06-29 11:00:00,44.27,44.32,44.24,44.29,346215.0,41.7851,41.8323,41.7568,41.8039,346215.0
2023-06-29 11:30:00,44.29,44.3,44.22,44.26,252763.0,41.8039,41.8134,41.7379,41.7756,252763.0
2023-06-29 12:00:00,44.26,44.29,44.21,44.26,212570.0,41.7756,41.8039,41.7284,41.7756,212570.0
2023-06-29 12:30:00,44.26,44.29,44.23,44.25,142985.0,41.7756,41.8039,41.7473,41.7662,142985.0
2023-06-29 13:00:00,44.24,44.26,44.23,44.25,112973.0,41.7568,41.7756,41.7473,41.7662,112973.0
2023-06-29 13:30:00,44.25,44.27,44.2,44.23,189576.0,41.7662,41.7851,41.719,41.7473,189576.0
2023-06-29 14:00:00,44.22,44.27,44.19,44.24,184566.0,41.7379,41.7851,41.7096,41.7568,184566.0
2023-06-29 14:30:00,44.25,44.28,44.21,44.27,204734.0,41.7662,41.7945,41.7284,41.7851,204734.0
2023-06-29 15:00:00,44.27,44.29,44.23,44.27,431881.0,41.7851,41.8039,41.7473,41.7851,431881.0
2023-06-29 15:30:00,44.27,44.3,44.23,44.29,782635.0,41.7851,41.8134,41.7473,41.8039,782635.0
2023-06-30 09:30:00,44.7,44.93,44.58,44.81,460398.0,42.1909,42.408,42.0777,42.2948,460398.0
2023-06-30 10:00:00,44.82,44.96,44.81,44.88,314120.0,42.3042,42.4363,42.2948,42.3608,314120.0
2023-06-30 10:30:00,44.89,44.92,44.69,44.73,383794.0,42.3703,42.3986,42.1815,42.2192,383794.0
2023-06-30 11:00:00,44.73,44.81,44.69,44.78,633278.0,42.2192,42.2948,42.1815,42.2664,633278.0
2023-06-30 11:30:00,44.78,44.83,44.77,44.82,444670.0,42.2664,42.3136,42.257,42.3042,444670.0
2023-06-30 12:00:00,44.82,44.83,44.77,44.8,386619.0,42.3042,42.3136,42.257,42.2853,386619.0
2023-06-30 12:30:00,44.8,44.88,44.79,44.88,353917.0,42.2853,42.3608,42.2759,42.3608,353917.0
2023-06-30 13:00:00,44.88,44.88,44.83,44.83,398825.0,42.3608,42.3608,42.3136,42.3136,398825.0
2023-06-30 13:30:00,44.83,44.85,44.78,44.78,246171.0,42.3136,42.3325,42.2664,42.2664,246171.0
2023-06-30 14:00:00,44.79,44.83,44.78,44.82,255854.0,42.2759,42.3136,42.2664,42.3042,255854.0
2023-06-30 14:30:00,44.82,44.83,44.77,44.79,741787.0,42.3042,42.3136,42.257,42.2759,741787.0
2023-06-30 15:00:00,44.8,44.81,44.77,44.77,396965.0,42.2853,42.2948,42.257,42.257,396965.0
2023-06-30 15:30:00,44.78,44.84,44.75,44.76,1318374.0,42.2664,42.3231,42.2381,42.2476,1318374.0
2023-07-03 09:30:00,45.57,45.89,45.57,45.77,372725.0,43.0121,43.3141,43.0121,43.2009,372725.0
2023-07-03 10:00:00,45.78,45.85,45.64,45.65,260799.0,43.2103,43.2764,43.0782,43.0876,260799.0
2023-07-03 10:30:00,45.66,45.67,45.51,45.55,269122.0,43.097,43.1065,42.9555,42.9932,269122.0
2023-07-03 11:00:00,45.54,45.55,45.45,45.48,256826.0,42.9838,42.9932,42.8988,42.9272,256826.0
2023-07-03 11:30:00,45.48,45.49,45.35,45.4,352425.0,42.9272,42.9366,42.8044,42.8516,352425.0
2023-07-03 12:00:00,45.4,45.45,45.38,45.45,394721.0,42.8516,42.8988,42.8328,42.8988,394721.0
2023-07-03 12:30:00,45.45,45.49,45.43,45.46,679124.0,42.8988,42.9366,42.88,42.9083,679124.0
2023-07-05 09:30:00,45.16,45.23,44.92,44.99,447560.0,42.6251,42.6912,42.3986,42.4647,447560.0
2023-07-05 10:00:00,45.0,45.13,45.0,45.1,190046.0,42.4741,42.5968,42.4741,42.5685,190046.0
2023-07-05 10:30:00,45.11,45.13,44.98,44.98,204723.0,42.5779,42.5968,42.4552,42.4552,204723.0
2023-07-05 11:00:00,44.98,45.1,44.97,45.07,274667.0,42.4552,42.5685,42.4458,42.5402,274667.0
2023-07-05 11:30:00,45.07,45.1,45.03,45.05,118307.0,42.5402,42.5685,42.5024,42.5213,118307.0
2023-07-05 12:00:00,45.04,45.05,44.98,45.03,200002.0,42.5118,42.5213,42.4552,42.5024,200002.0
2023-07-05 12:30:00,45.03,45.03,44.96,44.99,360029.0,42.5024,42.5024,42.4363,42.4647,360029.0
2023-07-05 13:00:00,44.99,45.07,44.98,45.07,44248.0,42.4647,42.5402,42.4552,42.5402,44248.0
2023-07-05 13:30:00,45.06,45.07,45.02,45.06,46475.0,42.5307,42.5402,42.493,42.5307,46475.0
2023-07-05 14:00:00,45.05,45.09,44.96,44.97,100712.0,42.5213,42.559,42.4363,42.4458,100712.0
2023-07-05 14:30:00,44.98,45.06,44.97,45.03,88612.0,42.4552,42.5307,42.4458,42.5024,88612.0
2023-07-05 15:00:00,45.04,45.06,45.03,45.05,90060.0,42.5118,42.5307,42.5024,42.5213,90060.0
2023-07-05 15:30:00,45.05,45.11,45.03,45.1,376987.0,42.5213,42.5779,42.5024,42.5685,376987.0
2023-07-06 09:30:00,44.12,44.28,43.94,44.01,407440.0,41.6435,41.7945,41.4736,41.5397,407440.0
2023-07-06 10:00:00,44.02,44.02,43.86,43.87,384155.0,41.5491,41.5491,41.3981,41.4075,384155.0
2023-07-06 10:30:00,43.87,43.91,43.79,43.83,186201.0,41.4075,41.4453,41.332,41.3698,186201.0
2023-07-06 11:00:00,43.84,43.85,43.77,43.82,118710.0,41.3792,41.3886,41.3131,41.3603,118710.0
2023-07-06 11:30:00,43.82,43.9,43.82,43.86,86324.0,41.3603,41.4358,41.3603,41.3981,86324.0
2023-07-06 12:00:00,43.86,43.9,43.83,43.84,108491.0,41.3981,41.4358,41.3698,41.3792,108491.0
2023-07-06 12:30:00,43.84,43.91,43.81,43.89,142869.0,41.3792,41.4453,41.3509,41.4264,142869.0
2023-07-06 13:00:00,43.89,43.94,43.89,43.91,70024.0,41.4264,41.4736,41.4264,41.4453,70024.0
2023-07-06 13:30:00,43.92,43.95,43.88,43.92,132333.0,41.4547,41.483,41.417,41.4547,132333.0
2023-07-06 14:00:00,43.93,43.95,43.89,43.9,111165.0,41.4642,41.483,41.4264,41.4358,111165.0
2023-07-06 14:30:00,43.91,43.97,43.9,43.95,321614.0,41.4453,41.5019,41.4358,41.483,321614.0
2023-07-06 15:00:00,43.95,43.95,43.91,43.94,140490.0,41.483,41.483,41.4453,41.4736,140490.0
2023-07-06 15:30:00,43.93,43.98,43.9,43.98,677851.0,41.4642,41.5113,41.4358,41.5113,677851.0
2023-07-07 09:30:00,44.25,44.72,44.23,44.62,471275.0,41.7662,42.2098,41.7473,42.1154,471275.0
2023-07-07 10:00:00,44.63,44.63,44.44,44.52,186969.0,42.1249,42.1249,41.9455,42.021,186969.0
2023-07-07 10:30:00,44.51,44.73,44.47,44.68,134370.0,42.0116,42.2192,41.9738,42.1721,134370.0
2023-07-07 11:00:00,44.68,44.76,44.66,44.7,132321.0,42.1721,42.2476,42.1532,42.1909,132321.0
2023-07-07 11:30:00,44.7,44.85,44.68,44.84,125429.0,42.1909,42.3325,42.1721,42.3231,125429.0
2023-07-07 12:00:00,44.83,44.94,44.78,44.93,215980.0,42.3136,42.4175,42.2664,42.408,215980.0
2023-07-07 12:30:00,44.94,45.08,44.93,45.06,248712.0,42.4175,42.5496,42.408,42.5307,248712.0
2023-07-07 13:00:00,45.06,45.17,45.03,45.17,214631.0,42.5307,42.6346,42.5024,42.6346,214631.0
2023-07-07 13:30:00,45.17,45.18,45.08,45.12,164534.0,42.6346,42.644,42.5496,42.5874,164534.0
2023-07-07 14:00:00,45.11,45.15,45.11,45.13,209445.0,42.5779,42.6157,42.5779,42.5968,209445.0
2023-07-07 14:30:00,45.13,45.13,45.03,45.04,417229.0,42.5968,42.5968,42.5024,42.5118,417229.0
2023-07-07 15:00:00,45.03,45.1,45.01,45.03,192060.0,42.5024,42.5685,42.4835,42.5024,192060.0
2023-07-07 15:30:00,45.03,45.06,44.92,44.92,633783.0,42.5024,42.5307,42.3986,42.3986,633783.0
2023-07-10 09:30:00,44.52,44.92,44.46,44.82,271918.0,42.021,42.3986,41.9644,42.3042,271918.0
2023-07-10 10:00:00,44.83,45.07,44.83,44.88,149514.0,42.3136,42.5402,42.3136,42.3608,149514.0
2023-07-10 10:30:00,44.88,44.94,44.82,44.93,118084.0,42.3608,42.4175,42.3042,42.408,118084.0
2023-07-10 11:00:00,44.93,45.02,44.9,44.99,92947.0,42.408,42.493,42.3797,42.4647,92947.0
2023-07-10 11:30:00,44.99,45.04,44.94,45.03,186697.0,42.4647,42.5118,42.4175,42.5024,186697.0
2023-07-10 12:00:00,45.02,45.03,44.9,45.0,148805.0,42.493,42.5024,42.3797,42.4741,148805.0
2023-07-10 12:30:00,44.99,45.02,44.97,44.99,201756.0,42.4647,42.493,42.4458,42.4647,201756.0
2023-07-10 13:00:00,44.98,45.02,44.98,45.01,231512.0,42.4552,42.493,42.4552,42.4835,231512.0
2023-07-10 13:30:00,45.01,45.05,45.0,45.04,230959.0,42.4835,42.5213,42.4741,42.5118,230959.0
2023-07-10 14:00:00,45.04,45.05,45.01,45.03,193623.0,42.5118,42.5213,42.4835,42.5024,193623.0
2023-07-10 14:30:00,45.03,45.03,44.95,44.96,477671.0,42.5024,42.5024,42.4269,42.4363,477671.0
2023-07-10 15:00:00,44.96,44.97,44.93,44.97,224949.0,42.4363,42.4458,42.408,42.4458,224949.0
2023-07-10 15:30:00,44.97,44.97,44.9,44.94,698621.0,42.4458,42.4458,42.3797,42.4175,698621.0
2023-07-11 09:30:00,45.09,45.38,45.07,45.14,1631167.0,42.559,42.8328,42.5402,42.6062,1631167.0
2023-07-11 10:00:00,45.13,45.14,44.77,44.98,210095.0,42.5968,42.6062,42.257,42.4552,210095.0
2023-07-11 10:30:00,44.98,45.03,44.93,44.98,96785.0,42.4552,42.5024,42.408,42.4552,96785.0
2023-07-11 11:00:00,44.98,45.11,44.93,45.08,232354.0,42.4552,42.5779,42.408,42.5496,232354.0
2023-07-11 11:30:00,45.08,45.11,45.02,45.05,108140.0,42.5496,42.5779,42.493,42.5213,108140.0
2023-07-11 12:00:00,45.05,45.13,45.03,45.12,80281.0,42.5213,42.5968,42.5024,42.5874,80281.0
2023-07-11 12:30:00,45.12,45.21,45.11,45.19,105132.0,42.5874,42.6723,42.5779,42.6534,105132.0
2023-07-11 13:00:00,45.19,45.24,45.18,45.23,82947.0,42.6534,42.7006,42.644,42.6912,82947.0
2023-07-11 13:30:00,45.24,45.26,45.21,45.25,106448.0,42.7006,42.7195,42.6723,42.7101,106448.0
2023-07-11 14:00:00,45.27,45.28,45.2,45.27,104978.0,42.7289,42.7384,42.6629,42.7289,104978.0
2023-07-11 14:30:00,45.27,45.31,45.26,45.3,118721.0,42.7289,42.7667,42.7195,42.7573,118721.0
2023-07-11 15:00:00,45.3,45.35,45.29,45.34,355161.0,42.7573,42.8044,42.7478,42.795,355161.0
2023-07-11 15:30:00,45.34,45.34,45.29,45.32,346489.0,42.795,42.795,42.7478,42.7761,346489.0
2023-07-12 09:30:00,46.0,46.19,45.93,46.08,588852.0,43.418,43.5973,43.3519,43.4935,588852.0
2023-07-12 10:00:00,46.07,46.22,46.05,46.19,262458.0,43.484,43.6256,43.4652,43.5973,262458.0
2023-07-12 10:30:00,46.18,46.36,46.18,46.36,503069.0,43.5879,43.7578,43.5879,43.7578,503069.0
2023-07-12 11:00:00,46.35,46.45,46.27,46.44,474652.0,43.7483,43.8427,43.6728,43.8333,474652.0
2023-07-12 11:30:00,46.45,46.49,46.31,46.34,455973.0,43.8427,43.8805,43.7106,43.7389,455973.0
2023-07-12 12:00:00,46.35,46.48,46.3,46.48,322263.0,43.7483,43.871,43.7011,43.871,322263.0
2023-07-12 12:30:00,46.47,46.53,46.46,46.51,184757.0,43.8616,43.9182,43.8521,43.8993,184757.0
2023-07-12 13:00:00,46.51,46.57,46.44,46.56,316453.0,43.8993,43.956,43.8333,43.9465,316453.0
2023-07-12 13:30:00,46.57,46.61,46.54,46.59,208707.0,43.956,43.9937,43.9277,43.9748,208707.0
2023-07-12 14:00:00,46.59,46.62,46.57,46.59,322467.0,43.9748,44.0032,43.956,43.9748,322467.0
2023-07-12 14:30:00,46.59,46.59,46.5,46.54,266689.0,43.9748,43.9748,43.8899,43.9277,266689.0
2023-07-12 15:00:00,46.54,46.58,46.5,46.53,293110.0,43.9277,43.9654,43.8899,43.9182,293110.0
2023-07-12 15:30:00,46.53,46.55,46.43,46.5,1043862.0,43.9182,43.9371,43.8238,43.8899,1043862.0
2023-07-13 09:30:00,46.92,47.13,46.92,47.12,594055.0,44.2863,44.4845,44.2863,44.4751,594055.0
2023-07-13 10:00:00,47.12,47.15,47.04,47.12,454085.0,44.4751,44.5034,44.3996,44.4751,454085.0
2023-07-13 10:30:00,47.11,47.28,47.09,47.28,358286.0,44.4657,44.6261,44.4468,44.6261,358286.0
2023-07-13 11:00:00,47.28,47.28,47.15,47.27,1194459.0,44.6261,44.6261,44.5034,44.6167,1194459.0
2023-07-13 11:30:00,47.27,47.29,47.19,47.2,238338.0,44.6167,44.6356,44.5412,44.5506,238338.0
2023-07-13 12:00:00,47.2,47.31,47.15,47.3,277220.0,44.5506,44.6544,44.5034,44.645,277220.0
2023-07-13 12:30:00,47.3,47.34,47.28,47.34,91517.0,44.645,44.6827,44.6261,44.6827,91517.0
2023-07-13 13:00:00,47.33,47.36,47.28,47.3,189947.0,44.6733,44.7016,44.6261,44.645,189947.0
2023-07-13 13:30:00,47.31,47.42,47.3,47.4,296961.0,44.6544,44.7583,44.645,44.7394,296961.0
2023-07-13 14:00:00,47.39,47.46,47.38,47.42,242832.0,44.7299,44.796,44.7205,44.7583,242832.0
2023-07-13 14:30:00,47.41,47.51,47.38,47.48,1025877.0,44.7488,44.8432,44.7205,44.8149,1025877.0
2023-07-13 15:00:00,47.48,47.52,47.4,47.41,666306.0,44.8149,44.8526,44.7394,44.7488,666306.0
2023-07-13 15:30:00,47.42,47.47,47.4,47.44,451174.0,44.7583,44.8054,44.7394,44.7771,451174.0
2023-07-14 09:30:00,46.84,46.86,46.51,46.64,611032.0,44.2108,44.2297,43.8993,44.022,611032.0
2023-07-14 10:00:00,46.64,46.75,46.54,46.68,323470.0,44.022,44.1259,43.9277,44.0598,323470.0
2023-07-14 10:30:00,46.68,46.77,46.63,46.75,233777.0,44.0598,44.1447,44.0126,44.1259,233777.0
2023-07-14 11:00:00,46.76,46.82,46.74,46.81,208564.0,44.1353,44.1919,44.1164,44.1825,208564.0
2023-07-14 11:30:00,46.81,46.85,46.75,46.81,210259.0,44.1825,44.2203,44.1259,44.1825,210259.0
2023-07-14 12:00:00,46.82,46.83,46.72,46.73,133877.0,44.1919,44.2014,44.0975,44.107,133877.0
2023-07-14 12:30:00,46.72,46.75,46.7,46.72,175405.0,44.0975,44.1259,44.0787,44.0975,175405.0
2023-07-14 13:00:00,46.73,46.73,46.64,46.69,160779.0,44.107,44.107,44.022,44.0692,160779.0
2023-07-14 13:30:00,46.7,46.73,46.67,46.68,104238.0,44.0787,44.107,44.0504,44.0598,104238.0
2023-07-14 14:00:00,46.68,46.71,46.65,46.66,122787.0,44.0598,44.0881,44.0315,44.0409,122787.0
2023-07-14 14:30:00,46.66,46.72,46.64,46.68,193322.0,44.0409,44.0975,44.022,44.0598,193322.0
2023-07-14 15:00:00,46.68,46.68,46.61,46.64,210456.0,44.0598,44.0598,43.9937,44.022,210456.0
2023-07-14 15:30:00,46.63,46.69,46.63,46.64,407447.0,44.0126,44.0692,44.0126,44.022,407447.0
2023-07-17 09:30:00,46.13,46.38,45.8,46.37,485344.0,43.5407,43.7766,43.2292,43.7672,485344.0
2023-07-17 10:00:00,46.38,46.48,46.25,46.46,168546.0,43.7766,43.871,43.6539,43.8521,168546.0
2023-07-17 10:30:00,46.46,46.48,46.35,46.38,170041.0,43.8521,43.871,43.7483,43.7766,170041.0
2023-07-17 11:00:00,46.37,46.38,46.12,46.15,370463.0,43.7672,43.7766,43.5312,43.5595,370463.0
2023-07-17 11:30:00,46.15,46.34,46.15,46.34,174235.0,43.5595,43.7389,43.5595,43.7389,174235.0
2023-07-17 12:00:00,46.34,46.42,46.33,46.36,77186.0,43.7389,43.8144,43.7294,43.7578,77186.0
2023-07-17 12:30:00,46.36,46.4,46.34,46.39,72841.0,43.7578,43.7955,43.7389,43.7861,72841.0
2023-07-17 13:00:00,46.4,46.41,46.28,46.29,44817.0,43.7955,43.8049,43.6822,43.6917,44817.0
2023-07-17 13:30:00,46.3,46.36,46.29,46.31,88241.0,43.7011,43.7578,43.6917,43.7106,88241.0
2023-07-17 14:00:00,46.31,46.32,46.27,46.31,66941.0,43.7106,43.72,43.6728,43.7106,66941.0
2023-07-17 14:30:00,46.31,46.34,46.27,46.33,51165.0,43.7106,43.7389,43.6728,43.7294,51165.0
2023-07-17 15:00:00,46.33,46.41,46.32,46.34,221017.0,43.7294,43.8049,43.72,43.7389,221017.0
2023-07-17 15:30:00,46.34,46.41,46.31,46.38,303515.0,43.7389,43.8049,43.7106,43.7766,303515.0
2023-07-18 09:30:00,45.82,45.82,45.59,45.74,380712.0,43.2481,43.2481,43.031,43.1726,380712.0
2023-07-18 10:00:00,45.74,45.9,45.74,45.9,334205.0,43.1726,43.3236,43.1726,43.3236,334205.0
2023-07-18 10:30:00,45.9,45.91,45.73,45.77,218489.0,43.3236,43.333,43.1631,43.2009,218489.0
2023-07-18 11:00:00,45.77,45.78,45.62,45.63,145422.0,43.2009,43.2103,43.0593,43.0687,145422.0
2023-07-18 11:30:00,45.63,45.63,45.47,45.53,219753.0,43.0687,43.0687,42.9177,42.9743,219753.0
2023-07-18 12:00:00,45.54,45.54,45.44,45.48,140412.0,42.9838,42.9838,42.8894,42.9272,140412.0
2023-07-18 12:30:00,45.48,45.49,45.31,45.32,132805.0,42.9272,42.9366,42.7667,42.7761,132805.0
2023-07-18 13:00:00,45.32,45.34,45.26,45.27,106349.0,42.7761,42.795,42.7195,42.7289,106349.0
2023-07-18 13:30:00,45.26,45.27,45.15,45.19,149758.0,42.7195,42.7289,42.6157,42.6534,149758.0
2023-07-18 14:00:00,45.18,45.34,45.14,45.34,91183.0,42.644,42.795,42.6062,42.795,91183.0
2023-07-18 14:30:00,45.34,45.4,45.33,45.37,170517.0,42.795,42.8516,42.7856,42.8233,170517.0
2023-07-18 15:00:00,45.37,45.41,45.33,45.4,279689.0,42.8233,42.8611,42.7856,42.8516,279689.0
2023-07-18 15:30:00,45.4,45.47,45.39,45.43,261990.0,42.8516,42.9177,42.8422,42.88,261990.0
2023-07-19 09:30:00,45.86,46.21,45.86,45.94,362256.0,43.2858,43.6162,43.2858,43.3613,362256.0
2023-07-19 10:00:00,45.95,45.96,45.75,45.75,310857.0,43.3708,43.3802,43.182,43.182,310857.0
2023-07-19 10:30:00,45.75,45.79,45.66,45.75,185375.0,43.182,43.2198,43.097,43.182,185375.0
2023-07-19 11:00:00,45.76,45.9,45.72,45.85,205832.0,43.1914,43.3236,43.1537,43.2764,205832.0
2023-07-19 11:30:00,45.85,45.93,45.68,45.69,156074.0,43.2764,43.3519,43.1159,43.1254,156074.0
2023-07-19 12:00:00,45.69,45.77,45.67,45.67,188579.0,43.1254,43.2009,43.1065,43.1065,188579.0
2023-07-19 12:30:00,45.67,45.68,45.61,45.68,151781.0,43.1065,43.1159,43.0499,43.1159,151781.0
2023-07-19 13:00:00,45.67,45.69,45.63,45.65,116294.0,43.1065,43.1254,43.0687,43.0876,116294.0
2023-07-19 13:30:00,45.65,45.69,45.62,45.65,106024.0,43.0876,43.1254,43.0593,43.0876,106024.0
2023-07-19 14:00:00,45.65,45.65,45.56,45.61,149091.0,43.0876,43.0876,43.0027,43.0499,149091.0
2023-07-19 14:30:00,45.61,45.67,45.6,45.65,456610.0,43.0499,43.1065,43.0404,43.0876,456610.0
2023-07-19 15:00:00,45.65,45.69,45.65,45.68,248821.0,43.0876,43.1254,43.0876,43.1159,248821.0
2023-07-19 15:30:00,45.68,45.68,45.6,45.61,351015.0,43.1159,43.1159,43.0404,43.0499,351015.0
2023-07-20 09:30:00,45.4,45.63,45.24,45.56,353804.0,42.8516,43.0687,42.7006,43.0027,353804.0
2023-07-20 10:00:00,45.57,45.59,45.35,45.39,144262.0,43.0121,43.031,42.8044,42.8422,144262.0
2023-07-20 10:30:00,45.38,45.39,45.27,45.37,152681.0,42.8328,42.8422,42.7289,42.8233,152681.0
2023-07-20 11:00:00,45.37,45.44,45.32,45.33,104064.0,42.8233,42.8894,42.7761,42.7856,104064.0
2023-07-20 11:30:00,45.33,45.37,45.3,45.33,111021.0,42.7856,42.8233,42.7573,42.7856,111021.0
2023-07-20 12:00:00,45.33,45.44,45.32,45.44,107619.0,42.7856,42.8894,42.7761,42.8894,107619.0
2023-07-20 12:30:00,45.44,45.5,45.41,45.44,481738.0,42.8894,42.946,42.8611,42.8894,481738.0
2023-07-20 13:00:00,45.45,45.49,45.4,45.48,642371.0,42.8988,42.9366,42.8516,42.9272,642371.0
2023-07-20 13:30:00,45.48,45.52,45.46,45.48,110793.0,42.9272,42.9649,42.9083,42.9272,110793.0
2023-07-20 14:00:00,45.48,45.5,45.4,45.4,153687.0,42.9272,42.946,42.8516,42.8516,153687.0
2023-07-20 14:30:00,45.41,45.48,45.4,45.45,134776.0,42.8611,42.9272,42.8516,42.8988,134776.0
2023-07-20 15:00:00,45.45,45.45,45.39,45.4,91390.0,42.8988,42.8988,42.8422,42.8516,91390.0
2023-07-20 15:30:00,45.41,45.44,45.38,45.39,235135.0,42.8611,42.8894,42.8328,42.8422,235135.0
2023-07-21 09:30:00,45.71,45.78,45.53,45.6,172924.0,43.1442,43.2103,42.9743,43.0404,172924.0
2023-07-21 10:00:00,45.61,45.64,45.47,45.48,261573.0,43.0499,43.0782,42.9177,42.9272,261573.0
2023-07-21 10:30:00,45.48,45.52,45.46,45.48,124600.0,42.9272,42.9649,42.9083,42.9272,124600.0
2023-07-21 11:00:00,45.49,45.56,45.43,45.53,83600.0,42.9366,43.0027,42.88,42.9743,83600.0
2023-07-21 11:30:00,45.53,45.53,45.37,45.43,327235.0,42.9743,42.9743,42.8233,42.88,327235.0
2023-07-21 12:00:00,45.43,45.48,45.41,45.44,40655.0,42.88,42.9272,42.8611,42.8894,40655.0
2023-07-21 12:30:00,45.45,45.47,45.42,45.47,26349.0,42.8988,42.9177,42.8705,42.9177,26349.0
2023-07-21 13:00:00,45.47,45.48,45.42,45.44,38438.0,42.9177,42.9272,42.8705,42.8894,38438.0
2023-07-21 13:30:00,45.44,45.44,45.39,45.44,74990.0,42.8894,42.8894,42.8422,42.8894,74990.0
2023-07-21 14:00:00,45.44,45.45,45.4,45.44,42538.0,42.8894,42.8988,42.8516,42.8894,42538.0
2023-07-21 14:30:00,45.45,45.46,45.37,45.38,92711.0,42.8988,42.9083,42.8233,42.8328,92711.0
2023-07-21 15:00:00,45.38,45.38,45.27,45.32,106178.0,42.8328,42.8328,42.7289,42.7761,106178.0
2023-07-21 15:30:00,45.33,45.39,45.3,45.38,149626.0,42.7856,42.8422,42.7573,42.8328,149626.0
2023-07-24 09:30:00,45.18,45.23,45.05,45.13,171354.0,42.644,42.6912,42.5213,42.5968,171354.0
2023-07-24 10:00:00,45.15,45.65,45.15,45.62,190146.0,42.6157,43.0876,42.6157,43.0593,190146.0
2023-07-24 10:30:00,45.63,46.35,45.61,46.25,516967.0,43.0687,43.7483,43.0499,43.6539,516967.0
2023-07-24 11:00:00,46.24,46.65,46.24,46.43,522684.0,43.6445,44.0315,43.6445,43.8238,522684.0
2023-07-24 11:30:00,46.43,46.55,46.39,46.54,320273.0,43.8238,43.9371,43.7861,43.9277,320273.0
2023-07-24 12:00:00,46.54,46.65,46.41,46.65,373518.0,43.9277,44.0315,43.8049,44.0315,373518.0
2023-07-24 12:30:00,46.64,46.75,46.49,46.52,618780.0,44.022,44.1259,43.8805,43.9088,618780.0
2023-07-24 13:00:00,46.51,46.51,46.41,46.43,721157.0,43.8993,43.8993,43.8049,43.8238,721157.0
2023-07-24 13:30:00,46.43,46.47,46.39,46.45,376842.0,43.8238,43.8616,43.7861,43.8427,376842.0
2023-07-24 14:00:00,46.46,46.46,46.41,46.43,1845494.0,43.8521,43.8521,43.8049,43.8238,1845494.0
2023-07-24 14:30:00,46.43,46.44,46.34,46.36,2635608.0,43.8238,43.8333,43.7389,43.7578,2635608.0
2023-07-24 15:00:00,46.36,46.37,46.29,46.29,2489935.0,43.7578,43.7672,43.6917,43.6917,2489935.0
2023-07-24 15:30:00,46.29,46.41,46.28,46.4,3334594.0,43.6917,43.8049,43.6822,43.7955,3334594.0
2023-07-25 09:30:00,47.63,47.76,47.19,47.36,498898.0,44.9565,45.0792,44.5412,44.7016,498898.0
2023-07-25 10:00:00,47.36,47.42,47.23,47.28,264125.0,44.7016,44.7583,44.5789,44.6261,264125.0
2023-07-25 10:30:00,47.28,47.29,47.18,47.25,150752.0,44.6261,44.6356,44.5317,44.5978,150752.0
2023-07-25 11:00:00,47.25,47.28,46.94,46.96,183857.0,44.5978,44.6261,44.3052,44.3241,183857.0
2023-07-25 11:30:00,46.95,47.11,46.93,47.1,147058.0,44.3146,44.4657,44.2958,44.4562,147058.0
2023-07-25 12:00:00,47.09,47.15,47.04,47.04,113019.0,44.4468,44.5034,44.3996,44.3996,113019.0
2023-07-25 12:30:00,47.04,47.04,46.9,46.96,149432.0,44.3996,44.3996,44.2674,44.3241,149432.0
2023-07-25 13:00:00,46.96,47.01,46.95,46.99,134305.0,44.3241,44.3713,44.3146,44.3524,134305.0
2023-07-25 13:30:00,47.0,47.02,46.96,47.0,112659.0,44.3618,44.3807,44.3241,44.3618,112659.0
2023-07-25 14:00:00,47.01,47.07,47.0,47.04,134059.0,44.3713,44.4279,44.3618,44.3996,134059.0
2023-07-25 14:30:00,47.04,47.1,47.02,47.03,191889.0,44.3996,44.4562,44.3807,44.3901,191889.0
2023-07-25 15:00:00,47.03,47.09,47.01,47.05,232385.0,44.3901,44.4468,44.3713,44.409,232385.0
2023-07-25 15:30:00,47.05,47.05,46.94,46.96,466714.0,44.409,44.409,44.3052,44.3241,466714.0
2023-07-26 09:30:00,46.76,47.62,46.75,47.62,518777.0,44.1353,44.947,44.1259,44.947,518777.0
2023-07-26 10:00:00,47.63,47.66,47.36,47.44,276835.0,44.9565,44.9848,44.7016,44.7771,276835.0
2023-07-26 10:30:00,47.44,47.55,47.38,47.42,146309.0,44.7771,44.881,44.7205,44.7583,146309.0
2023-07-26 11:00:00,47.42,47.51,47.39,47.43,92621.0,44.7583,44.8432,44.7299,44.7677,92621.0
2023-07-26 11:30:00,47.43,47.59,47.42,47.55,120647.0,44.7677,44.9187,44.7583,44.881,120647.0
2023-07-26 12:00:00,47.55,47.62,47.51,47.58,263538.0,44.881,44.947,44.8432,44.9093,263538.0
2023-07-26 12:30:00,47.57,47.7,47.54,47.69,747041.0,44.8998,45.0225,44.8715,45.0131,747041.0
2023-07-26 13:00:00,47.69,47.72,47.65,47.66,255870.0,45.0131,45.0414,44.9753,44.9848,255870.0
2023-07-26 13:30:00,47.66,47.66,47.51,47.51,88870.0,44.9848,44.9848,44.8432,44.8432,88870.0
2023-07-26 14:00:00,47.55,47.67,47.47,47.53,199012.0,44.881,44.9942,44.8054,44.8621,199012.0
2023-07-26 14:30:00,47.53,47.75,47.53,47.66,254977.0,44.8621,45.0697,44.8621,44.9848,254977.0
2023-07-26 15:00:00,47.67,47.69,47.46,47.59,278820.0,44.9942,45.0131,44.796,44.9187,278820.0
2023-07-26 15:30:00,47.59,47.65,47.56,47.63,625756.0,44.9187,44.9753,44.8904,44.9565,625756.0
2023-07-27 09:30:00,47.68,47.71,47.13,47.21,360520.0,45.0037,45.032,44.4845,44.56,360520.0
2023-07-27 10:00:00,47.23,47.27,47.04,47.19,157833.0,44.5789,44.6167,44.3996,44.5412,157833.0
2023-07-27 10:30:00,47.19,47.34,47.16,47.31,158081.0,44.5412,44.6827,44.5129,44.6544,158081.0
2023-07-27 11:00:00,47.33,47.46,47.33,47.46,109323.0,44.6733,44.796,44.6733,44.796,109323.0
2023-07-27 11:30:00,47.47,47.58,47.44,47.48,245251.0,44.8054,44.9093,44.7771,44.8149,245251.0
2023-07-27 12:00:00,47.47,47.5,47.38,47.46,76981.0,44.8054,44.8338,44.7205,44.796,76981.0
2023-07-27 12:30:00,47.47,47.54,47.44,47.49,85709.0,44.8054,44.8715,44.7771,44.8243,85709.0
2023-07-27 13:00:00,47.49,47.53,47.38,47.4,102717.0,44.8243,44.8621,44.7205,44.7394,102717.0
2023-07-27 13:30:00,47.39,47.4,47.25,47.26,124017.0,44.7299,44.7394,44.5978,44.6072,124017.0
2023-07-27 14:00:00,47.25,47.25,47.04,47.06,176556.0,44.5978,44.5978,44.3996,44.4185,176556.0
2023-07-27 14:30:00,47.05,47.08,46.89,46.94,261507.0,44.409,44.4373,44.258,44.3052,261507.0
2023-07-27 15:00:00,46.94,47.05,46.91,46.95,187739.0,44.3052,44.409,44.2769,44.3146,187739.0
2023-07-27 15:30:00,46.95,46.98,46.9,46.97,259838.0,44.3146,44.343,44.2674,44.3335,259838.0
2023-07-28 09:30:00,48.88,49.28,48.8,49.12,408413.0,46.1363,46.5139,46.0608,46.3628,408413.0
2023-07-28 10:00:00,49.13,49.37,49.13,49.17,298362.0,46.3723,46.5988,46.3723,46.41,298362.0
2023-07-28 10:30:00,49.16,49.27,49.04,49.12,124253.0,46.4006,46.5044,46.2873,46.3628,124253.0
2023-07-28 11:00:00,49.12,49.38,49.07,49.35,118725.0,46.3628,46.6082,46.3156,46.5799,118725.0
2023-07-28 11:30:00,49.35,49.44,49.33,49.36,140086.0,46.5799,46.6649,46.561,46.5894,140086.0
2023-07-28 12:00:00,49.36,49.37,49.21,49.37,126428.0,46.5894,46.5988,46.4478,46.5988,126428.0
2023-07-28 12:30:00,49.38,49.4,49.23,49.23,89624.0,46.6082,46.6271,46.4667,46.4667,89624.0
2023-07-28 13:00:00,49.23,49.32,49.18,49.28,583084.0,46.4667,46.5516,46.4195,46.5139,583084.0
2023-07-28 13:30:00,49.28,49.37,49.21,49.36,125467.0,46.5139,46.5988,46.4478,46.5894,125467.0
2023-07-28 14:00:00,49.37,49.41,49.29,49.36,149666.0,46.5988,46.6366,46.5233,46.5894,149666.0
2023-07-28 14:30:00,49.35,49.44,49.31,49.39,150175.0,46.5799,46.6649,46.5422,46.6177,150175.0
2023-07-28 15:00:00,49.39,49.46,49.36,49.44,189601.0,46.6177,46.6837,46.5894,46.6649,189601.0
2023-07-28 15:30:00,49.43,49.49,49.39,49.48,535018.0,46.6554,46.7121,46.6177,46.7026,535018.0
2023-07-31 09:30:00,49.42,49.74,49.23,49.43,483474.0,46.646,46.948,46.4667,46.6554,483474.0
2023-07-31 10:00:00,49.44,49.6,49.39,49.57,240385.0,46.6649,46.8159,46.6177,46.7876,240385.0
2023-07-31 10:30:00,49.58,49.7,49.51,49.68,207390.0,46.797,46.9103,46.7309,46.8914,207390.0
2023-07-31 11:00:00,49.68,49.69,49.59,49.69,224857.0,46.8914,46.9008,46.8065,46.9008,224857.0
2023-07-31 11:30:00,49.69,49.72,49.59,49.65,187209.0,46.9008,46.9292,46.8065,46.8631,187209.0
2023-07-31 12:00:00,49.65,49.68,49.63,49.68,131836.0,46.8631,46.8914,46.8442,46.8914,131836.0
2023-07-31 12:30:00,49.67,49.71,49.63,49.66,173555.0,46.882,46.9197,46.8442,46.8725,173555.0
2023-07-31 13:00:00,49.66,49.72,49.62,49.69,156623.0,46.8725,46.9292,46.8348,46.9008,156623.0
2023-07-31 13:30:00,49.69,49.77,49.69,49.77,217110.0,46.9008,46.9763,46.9008,46.9763,217110.0
2023-07-31 14:00:00,49.77,49.82,49.76,49.8,304715.0,46.9763,47.0235,46.9669,47.0047,304715.0
2023-07-31 14:30:00,49.8,49.92,49.78,49.89,219995.0,47.0047,47.1179,46.9858,47.0896,219995.0
2023-07-31 15:00:00,49.9,49.93,49.89,49.91,268816.0,47.0991,47.1274,47.0896,47.1085,268816.0
2023-07-31 15:30:00,49.92,49.94,49.78,49.79,821924.0,47.1179,47.1368,46.9858,46.9952,821924.0
2023-08-01 09:30:00,48.96,48.97,48.69,48.89,397212.0,46.2118,46.2213,45.957,46.1457,397212.0
2023-08-01 10:00:00,48.89,49.06,48.88,48.99,213386.0,46.1457,46.3062,46.1363,46.2401,213386.0
2023-08-01 10:30:00,48.99,49.09,48.82,48.85,232219.0,46.2401,46.3345,46.0797,46.108,232219.0
2023-08-01 11:00:00,48.86,48.88,48.6,48.64,274042.0,46.1174,46.1363,45.872,45.9098,274042.0
2023-08-01 11:30:00,48.65,48.79,48.61,48.77,207274.0,45.9192,46.0514,45.8815,46.0325,207274.0
2023-08-01 12:00:00,48.77,48.8,48.7,48.74,141432.0,46.0325,46.0608,45.9664,46.0042,141432.0
2023-08-01 12:30:00,48.74,48.77,48.72,48.76,108041.0,46.0042,46.0325,45.9853,46.023,108041.0
2023-08-01 13:00:00,48.77,48.79,48.69,48.7,102233.0,46.0325,46.0514,45.957,45.9664,102233.0
2023-08-01 13:30:00,48.7,48.74,48.67,48.74,67214.0,45.9664,46.0042,45.9381,46.0042,67214.0
2023-08-01 14:00:00,48.74,48.77,48.71,48.73,95511.0,46.0042,46.0325,45.9758,45.9947,95511.0
2023-08-01 14:30:00,48.73,48.77,48.71,48.72,125359.0,45.9947,46.0325,45.9758,45.9853,125359.0
2023-08-01 15:00:00,48.73,48.77,48.72,48.76,180815.0,45.9947,46.0325,45.9853,46.023,180815.0
2023-08-01 15:30:00,48.76,48.79,48.7,48.7,904520.0,46.023,46.0514,45.9664,45.9664,904520.0
2023-08-02 09:30:00,47.9,47.93,47.6,47.78,447058.0,45.2113,45.2396,44.9282,45.098,447058.0
2023-08-02 10:00:00,47.78,47.81,47.45,47.49,347732.0,45.098,45.1264,44.7866,44.8243,347732.0
2023-08-02 10:30:00,47.49,47.57,47.2,47.23,368909.0,44.8243,44.8998,44.5506,44.5789,368909.0
2023-08-02 11:00:00,47.23,47.37,47.21,47.37,466868.0,44.5789,44.7111,44.56,44.7111,466868.0
2023-08-02 11:30:00,47.36,47.39,47.23,47.27,141214.0,44.7016,44.7299,44.5789,44.6167,141214.0
2023-08-02 12:00:00,47.25,47.3,47.17,47.29,518563.0,44.5978,44.645,44.5223,44.6356,518563.0
2023-08-02 12:30:00,47.28,47.38,47.24,47.33,171940.0,44.6261,44.7205,44.5884,44.6733,171940.0
2023-08-02 13:00:00,47.34,47.42,47.33,47.4,108980.0,44.6827,44.7583,44.6733,44.7394,108980.0
2023-08-02 13:30:00,47.4,47.43,47.3,47.3,95252.0,44.7394,44.7677,44.645,44.645,95252.0
2023-08-02 14:00:00,47.3,47.41,47.3,47.39,115702.0,44.645,44.7488,44.645,44.7299,115702.0
2023-08-02 14:30:00,47.39,47.39,47.28,47.35,157839.0,44.7299,44.7299,44.6261,44.6922,157839.0
2023-08-02 15:00:00,47.35,47.36,47.26,47.26,129458.0,44.6922,44.7016,44.6072,44.6072,129458.0
2023-08-02 15:30:00,47.27,47.37,47.25,47.31,544408.0,44.6167,44.7111,44.5978,44.6544,544408.0
2023-08-03 09:30:00,48.14,48.44,48.07,48.4,1312193.0,45.4378,45.721,45.3718,45.6832,1312193.0
2023-08-03 10:00:00,48.41,48.43,48.26,48.28,172924.0,45.6927,45.7116,45.5511,45.57,172924.0
2023-08-03 10:30:00,48.27,48.5,48.24,48.49,204021.0,45.5605,45.7776,45.5322,45.7682,204021.0
2023-08-03 11:00:00,48.5,48.69,48.48,48.59,459435.0,45.7776,45.957,45.7588,45.8626,459435.0
2023-08-03 11:30:00,48.59,48.66,48.53,48.58,198978.0,45.8626,45.9287,45.806,45.8531,198978.0
2023-08-03 12:00:00,48.58,48.62,48.53,48.57,115088.0,45.8531,45.8909,45.806,45.8437,115088.0
2023-08-03 12:30:00,48.58,48.69,48.56,48.66,73812.0,45.8531,45.957,45.8343,45.9287,73812.0
2023-08-03 13:00:00,48.66,48.68,48.5,48.5,131167.0,45.9287,45.9475,45.7776,45.7776,131167.0
2023-08-03 13:30:00,48.5,48.54,48.44,48.47,255863.0,45.7776,45.8154,45.721,45.7493,255863.0
2023-08-03 14:00:00,48.47,48.52,48.44,48.49,373830.0,45.7493,45.7965,45.721,45.7682,373830.0
2023-08-03 14:30:00,48.49,48.5,48.39,48.43,468642.0,45.7682,45.7776,45.6738,45.7116,468642.0
2023-08-03 15:00:00,48.44,48.46,48.37,48.46,295579.0,45.721,45.7399,45.6549,45.7399,295579.0
2023-08-03 15:30:00,48.46,48.49,48.42,48.46,392761.0,45.7399,45.7682,45.7021,45.7399,392761.0
2023-08-04 09:30:00,48.44,48.52,48.02,48.04,552455.0,45.721,45.7965,45.3246,45.3435,552455.0
2023-08-04 10:00:00,48.03,48.18,47.91,48.17,377374.0,45.334,45.4756,45.2208,45.4662,377374.0
2023-08-04 10:30:00,48.17,48.31,48.13,48.14,236027.0,45.4662,45.5983,45.4284,45.4378,236027.0
2023-08-04 11:00:00,48.15,48.37,48.09,48.35,225850.0,45.4473,45.6549,45.3906,45.6361,225850.0
2023-08-04 11:30:00,48.36,48.52,48.3,48.43,223787.0,45.6455,45.7965,45.5889,45.7116,223787.0
2023-08-04 12:00:00,48.43,48.43,48.28,48.41,214736.0,45.7116,45.7116,45.57,45.6927,214736.0
2023-08-04 12:30:00,48.41,48.43,48.34,48.37,149910.0,45.6927,45.7116,45.6266,45.6549,149910.0
2023-08-04 13:00:00,48.38,48.38,48.29,48.31,150240.0,45.6644,45.6644,45.5794,45.5983,150240.0
2023-08-04 13:30:00,48.31,48.33,48.22,48.24,183626.0,45.5983,45.6172,45.5134,45.5322,183626.0
2023-08-04 14:00:00,48.23,48.24,47.97,47.98,1550890.0,45.5228,45.5322,45.2774,45.2868,1550890.0
2023-08-04 14:30:00,47.98,48.03,47.93,47.96,252094.0,45.2868,45.334,45.2396,45.2679,252094.0
2023-08-04 15:00:00,47.96,47.99,47.87,47.9,395553.0,45.2679,45.2963,45.183,45.2113,395553.0
2023-08-04 15:30:00,47.9,47.96,47.88,47.94,580636.0,45.2113,45.2679,45.1924,45.2491,580636.0
2023-08-07 09:30:00,47.99,47.99,47.23,47.23,414234.0,45.2963,45.2963,44.5789,44.5789,414234.0
2023-08-07 10:00:00,47.23,47.43,47.16,47.43,216231.0,44.5789,44.7677,44.5129,44.7677,216231.0
2023-08-07 10:30:00,47.44,47.44,47.28,47.32,109757.0,44.7771,44.7771,44.6261,44.6639,109757.0
2023-08-07 11:00:00,47.31,47.42,47.26,47.35,180589.0,44.6544,44.7583,44.6072,44.6922,180589.0
2023-08-07 11:30:00,47.35,47.4,47.29,47.38,157016.0,44.6922,44.7394,44.6356,44.7205,157016.0
2023-08-07 12:00:00,47.38,47.4,47.32,47.38,185572.0,44.7205,44.7394,44.6639,44.7205,185572.0
2023-08-07 12:30:00,47.39,47.42,47.36,47.42,106716.0,44.7299,44.7583,44.7016,44.7583,106716.0
2023-08-07 13:00:00,47.43,47.43,47.34,47.36,106652.0,44.7677,44.7677,44.6827,44.7016,106652.0
2023-08-07 13:30:00,47.36,47.45,47.35,47.45,101027.0,44.7016,44.7866,44.6922,44.7866,101027.0
2023-08-07 14:00:00,47.45,47.48,47.4,47.43,111245.0,44.7866,44.8149,44.7394,44.7677,111245.0
2023-08-07 14:30:00,47.43,47.49,47.42,47.47,144661.0,44.7677,44.8243,44.7583,44.8054,144661.0
2023-08-07 15:00:00,47.48,47.51,47.43,47.46,163152.0,44.8149,44.8432,44.7677,44.796,163152.0
2023-08-07 15:30:00,47.46,47.51,47.43,47.49,577385.0,44.796,44.8432,44.7677,44.8243,577385.0
2023-08-08 09:30:00,46.5,46.51,46.22,46.42,423152.0,43.8899,43.8993,43.6256,43.8144,423152.0
2023-08-08 10:00:00,46.42,46.49,46.31,46.46,231217.0,43.8144,43.8805,43.7106,43.8521,231217.0
2023-08-08 10:30:00,46.45,46.57,46.39,46.47,310139.0,43.8427,43.956,43.7861,43.8616,310139.0
2023-08-08 11:00:00,46.47,46.61,46.41,46.5,228179.0,43.8616,43.9937,43.8049,43.8899,228179.0
2023-08-08 11:30:00,46.49,46.56,46.44,46.45,91350.0,43.8805,43.9465,43.8333,43.8427,91350.0
2023-08-08 12:00:00,46.44,46.53,46.44,46.49,54042.0,43.8333,43.9182,43.8333,43.8805,54042.0
2023-08-08 12:30:00,46.49,46.54,46.48,46.52,43802.0,43.8805,43.9277,43.871,43.9088,43802.0
2023-08-08 13:00:00,46.53,46.61,46.52,46.61,95097.0,43.9182,43.9937,43.9088,43.9937,95097.0
2023-08-08 13:30:00,46.61,46.65,46.59,46.64,104046.0,43.9937,44.0315,43.9748,44.022,104046.0
2023-08-08 14:00:00,46.64,46.66,46.58,46.65,112959.0,44.022,44.0409,43.9654,44.0315,112959.0
2023-08-08 14:30:00,46.65,46.71,46.58,46.68,173741.0,44.0315,44.0881,43.9654,44.0598,173741.0
2023-08-08 15:00:00,46.69,46.69,46.61,46.68,547212.0,44.0692,44.0692,43.9937,44.0598,547212.0
2023-08-08 15:30:00,46.68,46.79,46.64,46.73,1765956.0,44.0598,44.1636,44.022,44.107,1765956.0
2023-08-09 09:30:00,47.13,47.22,46.79,47.08,345789.0,44.4845,44.5695,44.1636,44.4373,345789.0
2023-08-09 10:00:00,47.09,47.12,46.8,46.85,202758.0,44.4468,44.4751,44.1731,44.2203,202758.0
2023-08-09 10:30:00,46.84,46.89,46.62,46.65,199469.0,44.2108,44.258,44.0032,44.0315,199469.0
2023-08-09 11:00:00,46.66,46.7,46.55,46.67,163541.0,44.0409,44.0787,43.9371,44.0504,163541.0
2023-08-09 11:30:00,46.66,46.73,46.59,46.64,112417.0,44.0409,44.107,43.9748,44.022,112417.0
2023-08-09 12:00:00,46.64,46.74,46.63,46.73,64225.0,44.022,44.1164,44.0126,44.107,64225.0
2023-08-09 12:30:00,46.73,46.77,46.7,46.71,98661.0,44.107,44.1447,44.0787,44.0881,98661.0
2023-08-09 13:00:00,46.7,46.88,46.69,46.85,64108.0,44.0787,44.2486,44.0692,44.2203,64108.0
2023-08-09 13:30:00,46.86,46.91,46.85,46.89,31502.0,44.2297,44.2769,44.2203,44.258,31502.0
2023-08-09 14:00:00,46.88,46.97,46.87,46.97,132507.0,44.2486,44.3335,44.2391,44.3335,132507.0
2023-08-09 14:30:00,46.98,46.98,46.88,46.93,61953.0,44.343,44.343,44.2486,44.2958,61953.0
2023-08-09 15:00:00,46.92,46.97,46.87,46.95,91768.0,44.2863,44.3335,44.2391,44.3146,91768.0
2023-08-09 15:30:00,46.96,46.99,46.85,46.89,262062.0,44.3241,44.3524,44.2203,44.258,262062.0
2023-08-10 09:30:00,47.39,48.06,47.3,48.04,386957.0,44.7299,45.3623,44.645,45.3435,386957.0
2023-08-10 10:00:00,48.04,48.05,47.77,47.84,335927.0,45.3435,45.3529,45.0886,45.1547,335927.0
2023-08-10 10:30:00,47.82,47.84,47.49,47.49,198746.0,45.1358,45.1547,44.8243,44.8243,198746.0
2023-08-10 11:00:00,47.49,47.65,47.38,47.65,147511.0,44.8243,44.9753,44.7205,44.9753,147511.0
2023-08-10 11:30:00,47.64,47.64,47.32,47.42,686884.0,44.9659,44.9659,44.6639,44.7583,686884.0
2023-08-10 12:00:00,47.42,47.43,47.27,47.33,127881.0,44.7583,44.7677,44.6167,44.6733,127881.0
2023-08-10 12:30:00,47.33,47.41,47.22,47.26,94920.0,44.6733,44.7488,44.5695,44.6072,94920.0
2023-08-10 13:00:00,47.28,47.31,47.17,47.18,148410.0,44.6261,44.6544,44.5223,44.5317,148410.0
2023-08-10 13:30:00,47.17,47.27,47.09,47.09,73641.0,44.5223,44.6167,44.4468,44.4468,73641.0
2023-08-10 14:00:00,47.09,47.25,47.06,47.21,112424.0,44.4468,44.5978,44.4185,44.56,112424.0
2023-08-10 14:30:00,47.2,47.25,47.15,47.25,119566.0,44.5506,44.5978,44.5034,44.5978,119566.0
2023-08-10 15:00:00,47.24,47.28,47.19,47.21,194883.0,44.5884,44.6261,44.5412,44.56,194883.0
2023-08-10 15:30:00,47.21,47.25,47.18,47.23,310575.0,44.56,44.5978,44.5317,44.5789,310575.0
2023-08-11 09:30:00,46.03,46.05,45.7,45.81,690870.0,43.4463,43.4652,43.1348,43.2386,690870.0
2023-08-11 10:00:00,45.81,46.02,45.81,45.89,194922.0,43.2386,43.4368,43.2386,43.3141,194922.0
2023-08-11 10:30:00,45.89,45.94,45.66,45.71,132780.0,43.3141,43.3613,43.097,43.1442,132780.0
2023-08-11 11:00:00,45.72,45.73,45.61,45.61,144820.0,43.1537,43.1631,43.0499,43.0499,144820.0
2023-08-11 11:30:00,45.61,45.62,45.5,45.6,97929.0,43.0499,43.0593,42.946,43.0404,97929.0
2023-08-11 12:00:00,45.61,45.71,45.58,45.63,69966.0,43.0499,43.1442,43.0215,43.0687,69966.0
2023-08-11 12:30:00,45.64,45.66,45.54,45.59,97181.0,43.0782,43.097,42.9838,43.031,97181.0
2023-08-11 13:00:00,45.59,45.74,45.57,45.71,64073.0,43.031,43.1726,43.0121,43.1442,64073.0
2023-08-11 13:30:00,45.71,45.71,45.57,45.64,387897.0,43.1442,43.1442,43.0121,43.0782,387897.0
2023-08-11 14:00:00,45.63,45.7,45.62,45.67,78786.0,43.0687,43.1348,43.0593,43.1065,78786.0
2023-08-11 14:30:00,45.66,45.82,45.65,45.81,115307.0,43.097,43.2481,43.0876,43.2386,115307.0
2023-08-11 15:00:00,45.81,45.81,45.72,45.8,148114.0,43.2386,43.2386,43.1537,43.2292,148114.0
2023-08-11 15:30:00,45.8,45.86,45.77,45.83,388285.0,43.2292,43.2858,43.2009,43.2575,388285.0
2023-08-14 09:30:00,45.26,45.32,45.01,45.21,342617.0,42.7195,42.7761,42.4835,42.6723,342617.0
2023-08-14 10:00:00,45.2,45.4,45.2,45.3,320244.0,42.6629,42.8516,42.6629,42.7573,320244.0
2023-08-14 10:30:00,45.31,45.43,45.28,45.31,128415.0,42.7667,42.88,42.7384,42.7667,128415.0
2023-08-14 11:00:00,45.31,45.45,45.26,45.42,291624.0,42.7667,42.8988,42.7195,42.8705,291624.0
2023-08-14 11:30:00,45.42,45.51,45.41,45.48,94879.0,42.8705,42.9555,42.8611,42.9272,94879.0
2023-08-14 12:00:00,45.48,45.68,45.45,45.48,128181.0,42.9272,43.1159,42.8988,42.9272,128181.0
2023-08-14 12:30:00,45.47,45.51,45.43,45.44,89765.0,42.9177,42.9555,42.88,42.8894,89765.0
2023-08-14 13:00:00,45.43,45.5,45.41,45.45,66038.0,42.88,42.946,42.8611,42.8988,66038.0
2023-08-14 13:30:00,45.45,45.47,45.31,45.35,91428.0,42.8988,42.9177,42.7667,42.8044,91428.0
2023-08-14 14:00:00,45.35,45.48,45.33,45.47,104775.0,42.8044,42.9272,42.7856,42.9177,104775.0
2023-08-14 14:30:00,45.46,45.5,45.43,45.5,791001.0,42.9083,42.946,42.88,42.946,791001.0
2023-08-14 15:00:00,45.5,45.57,45.49,45.52,197739.0,42.946,43.0121,42.9366,42.9649,197739.0
2023-08-14 15:30:00,45.51,45.55,45.49,45.52,369793.0,42.9555,42.9932,42.9366,42.9649,369793.0
2023-08-15 09:30:00,45.2,45.2,44.86,44.87,383610.0,42.6629,42.6629,42.342,42.3514,383610.0
2023-08-15 10:00:00,44.87,44.9,44.64,44.66,326051.0,42.3514,42.3797,42.1343,42.1532,326051.0
2023-08-15 10:30:00,44.66,44.87,44.65,44.84,275435.0,42.1532,42.3514,42.1437,42.3231,275435.0
2023-08-15 11:00:00,44.83,44.9,44.76,44.87,197617.0,42.3136,42.3797,42.2476,42.3514,197617.0
2023-08-15 11:30:00,44.86,44.91,44.82,44.84,219646.0,42.342,42.3891,42.3042,42.3231,219646.0
2023-08-15 12:00:00,44.85,44.87,44.72,44.74,385251.0,42.3325,42.3514,42.2098,42.2287,385251.0
2023-08-15 12:30:00,44.74,44.76,44.69,44.73,230973.0,42.2287,42.2476,42.1815,42.2192,230973.0
2023-08-15 13:00:00,44.72,44.75,44.68,44.72,256878.0,42.2098,42.2381,42.1721,42.2098,256878.0
2023-08-15 13:30:00,44.72,44.74,44.67,44.71,212795.0,42.2098,42.2287,42.1626,42.2004,212795.0
2023-08-15 14:00:00,44.71,44.75,44.69,44.7,244024.0,42.2004,42.2381,42.1815,42.1909,244024.0
2023-08-15 14:30:00,44.7,44.77,44.69,44.76,289540.0,42.1909,42.257,42.1815,42.2476,289540.0
2023-08-15 15:00:00,44.76,44.77,44.66,44.66,299739.0,42.2476,42.257,42.1532,42.1532,299739.0
2023-08-15 15:30:00,44.67,44.78,44.64,44.77,634097.0,42.1626,42.2664,42.1343,42.257,634097.0
2023-08-16 09:30:00,44.0,44.11,43.92,44.09,779253.0,41.5302,41.6341,41.4547,41.6152,779253.0
2023-08-16 10:00:00,44.1,44.2,44.04,44.19,142751.0,41.6246,41.719,41.568,41.7096,142751.0
2023-08-16 10:30:00,44.18,44.29,44.14,44.2,144815.0,41.7001,41.8039,41.6624,41.719,144815.0
2023-08-16 11:00:00,44.19,44.28,44.09,44.1,103348.0,41.7096,41.7945,41.6152,41.6246,103348.0
2023-08-16 11:30:00,44.11,44.12,43.99,44.01,309193.0,41.6341,41.6435,41.5208,41.5397,309193.0
2023-08-16 12:00:00,44.01,44.09,44.0,44.03,92102.0,41.5397,41.6152,41.5302,41.5585,92102.0
2023-08-16 12:30:00,44.03,44.11,44.01,44.01,82976.0,41.5585,41.6341,41.5397,41.5397,82976.0
2023-08-16 13:00:00,44.01,44.04,43.97,43.98,54683.0,41.5397,41.568,41.5019,41.5113,54683.0
2023-08-16 13:30:00,43.98,44.1,43.97,44.02,139316.0,41.5113,41.6246,41.5019,41.5491,139316.0
2023-08-16 14:00:00,44.02,44.1,43.93,44.04,85076.0,41.5491,41.6246,41.4642,41.568,85076.0
2023-08-16 14:30:00,44.03,44.11,43.96,43.97,128909.0,41.5585,41.6341,41.4925,41.5019,128909.0
2023-08-16 15:00:00,43.95,43.99,43.87,43.93,230277.0,41.483,41.5208,41.4075,41.4642,230277.0
2023-08-16 15:30:00,43.94,44.0,43.91,43.94,486819.0,41.4736,41.5302,41.4453,41.4736,486819.0
2023-08-17 09:30:00,44.92,44.96,44.46,44.55,347340.0,42.3986,42.4363,41.9644,42.0494,347340.0
2023-08-17 10:00:00,44.55,44.71,44.45,44.46,336231.0,42.0494,42.2004,41.955,41.9644,336231.0
2023-08-17 10:30:00,44.46,44.65,44.44,44.6,608426.0,41.9644,42.1437,41.9455,42.0965,608426.0
2023-08-17 11:00:00,44.59,44.64,44.5,44.51,407946.0,42.0871,42.1343,42.0022,42.0116,407946.0
2023-08-17 11:30:00,44.51,44.62,44.48,44.58,187577.0,42.0116,42.1154,41.9833,42.0777,187577.0
2023-08-17 12:00:00,44.57,44.72,44.54,44.71,141321.0,42.0682,42.2098,42.0399,42.2004,141321.0
2023-08-17 12:30:00,44.71,44.72,44.63,44.66,67623.0,42.2004,42.2098,42.1249,42.1532,67623.0
2023-08-17 13:00:00,44.67,44.68,44.57,44.58,72123.0,42.1626,42.1721,42.0682,42.0777,72123.0
2023-08-17 13:30:00,44.58,44.58,44.45,44.46,151039.0,42.0777,42.0777,41.955,41.9644,151039.0
2023-08-17 14:00:00,44.45,44.46,44.38,44.41,84991.0,41.955,41.9644,41.8889,41.9172,84991.0
2023-08-17 14:30:00,44.41,44.42,44.35,44.37,233544.0,41.9172,41.9267,41.8606,41.8795,233544.0
2023-08-17 15:00:00,44.37,44.39,44.3,44.37,676390.0,41.8795,41.8983,41.8134,41.8795,676390.0
2023-08-17 15:30:00,44.38,44.45,44.35,44.38,356022.0,41.8889,41.955,41.8606,41.8889,356022.0
2023-08-18 09:30:00,43.3,43.4,43.14,43.19,543113.0,40.8695,40.9639,40.7185,40.7657,543113.0
2023-08-18 10:00:00,43.19,43.28,43.11,43.19,563978.0,40.7657,40.8506,40.6902,40.7657,563978.0
2023-08-18 10:30:00,43.19,43.41,43.18,43.39,208714.0,40.7657,40.9733,40.7563,40.9545,208714.0
2023-08-18 11:00:00,43.4,43.52,43.38,43.42,135265.0,40.9639,41.0772,40.945,40.9828,135265.0
2023-08-18 11:30:00,43.43,43.46,43.27,43.45,231161.0,40.9922,41.0205,40.8412,41.0111,231161.0
2023-08-18 12:00:00,43.45,43.47,43.35,43.36,160476.0,41.0111,41.03,40.9167,40.9261,160476.0
2023-08-18 12:30:00,43.35,43.4,43.33,43.35,105116.0,40.9167,40.9639,40.8978,40.9167,105116.0
2023-08-18 13:00:00,43.36,43.39,43.28,43.34,131585.0,40.9261,40.9545,40.8506,40.9073,131585.0
2023-08-18 13:30:00,43.34,43.42,43.33,43.4,89903.0,40.9073,40.9828,40.8978,40.9639,89903.0
2023-08-18 14:00:00,43.4,43.49,43.39,43.45,131463.0,40.9639,41.0489,40.9545,41.0111,131463.0
2023-08-18 14:30:00,43.45,43.48,43.37,43.38,260639.0,41.0111,41.0394,40.9356,40.945,260639.0
2023-08-18 15:00:00,43.38,43.4,43.33,43.39,202610.0,40.945,40.9639,40.8978,40.9545,202610.0
2023-08-18 15:30:00,43.4,43.43,43.33,43.33,565744.0,40.9639,40.9922,40.8978,40.8978,565744.0
2023-08-21 09:30:00,42.96,43.16,42.82,43.16,580553.0,40.5486,40.7374,40.4165,40.7374,580553.0
2023-08-21 10:00:00,43.17,43.2,42.99,43.02,190735.0,40.7468,40.7751,40.5769,40.6052,190735.0
2023-08-21 10:30:00,43.02,43.12,42.99,43.05,289784.0,40.6052,40.6996,40.5769,40.6335,289784.0
2023-08-21 11:00:00,43.05,43.07,42.94,43.06,363578.0,40.6335,40.6524,40.5297,40.643,363578.0
2023-08-21 11:30:00,43.05,43.08,42.95,43.0,140638.0,40.6335,40.6619,40.5392,40.5864,140638.0
2023-08-21 12:00:00,43.0,43.1,43.0,43.09,118280.0,40.5864,40.6807,40.5864,40.6713,118280.0
2023-08-21 12:30:00,43.09,43.12,43.04,43.12,146387.0,40.6713,40.6996,40.6241,40.6996,146387.0
2023-08-21 13:00:00,43.12,43.16,43.09,43.13,94466.0,40.6996,40.7374,40.6713,40.7091,94466.0
2023-08-21 13:30:00,43.13,43.15,43.09,43.13,112690.0,40.7091,40.7279,40.6713,40.7091,112690.0
2023-08-21 14:00:00,43.13,43.15,43.1,43.15,161526.0,40.7091,40.7279,40.6807,40.7279,161526.0
2023-08-21 14:30:00,43.15,43.23,43.13,43.22,338613.0,40.7279,40.8034,40.7091,40.794,338613.0
2023-08-21 15:00:00,43.21,43.25,43.19,43.25,352070.0,40.7846,40.8223,40.7657,40.8223,352070.0
2023-08-21 15:30:00,43.25,43.25,43.21,43.24,886061.0,40.8223,40.8223,40.7846,40.8129,886061.0
2023-08-22 09:30:00,43.47,43.54,42.99,43.03,328290.0,41.03,41.096,40.5769,40.6147,328290.0
2023-08-22 10:00:00,43.03,43.18,43.01,43.02,278541.0,40.6147,40.7563,40.5958,40.6052,278541.0
2023-08-22 10:30:00,43.03,43.13,42.97,43.1,274905.0,40.6147,40.7091,40.558,40.6807,274905.0
2023-08-22 11:00:00,43.11,43.17,43.07,43.09,132476.0,40.6902,40.7468,40.6524,40.6713,132476.0
2023-08-22 11:30:00,43.09,43.13,43.07,43.08,186248.0,40.6713,40.7091,40.6524,40.6619,186248.0
2023-08-22 12:00:00,43.07,43.1,43.0,43.04,160517.0,40.6524,40.6807,40.5864,40.6241,160517.0
2023-08-22 12:30:00,43.04,43.05,43.0,43.0,139924.0,40.6241,40.6335,40.5864,40.5864,139924.0
2023-08-22 13:00:00,43.0,43.02,42.97,43.01,163072.0,40.5864,40.6052,40.558,40.5958,163072.0
2023-08-22 13:30:00,43.0,43.04,42.98,43.04,92906.0,40.5864,40.6241,40.5675,40.6241,92906.0
2023-08-22 14:00:00,43.03,43.14,43.01,43.14,117825.0,40.6147,40.7185,40.5958,40.7185,117825.0
2023-08-22 14:30:00,43.14,43.14,43.09,43.13,222323.0,40.7185,40.7185,40.6713,40.7091,222323.0
2023-08-22 15:00:00,43.13,43.18,43.13,43.13,263458.0,40.7091,40.7563,40.7091,40.7091,263458.0
2023-08-22 15:30:00,43.13,43.15,43.09,43.12,1553251.0,40.7091,40.7279,40.6713,40.6996,1553251.0
2023-08-23 09:30:00,43.24,43.74,43.21,43.74,450639.0,40.8129,41.2848,40.7846,41.2848,450639.0
2023-08-23 10:00:00,43.74,43.78,43.64,43.67,290232.0,41.2848,41.3226,41.1904,41.2187,290232.0
2023-08-23 10:30:00,43.67,43.69,43.59,43.68,201249.0,41.2187,41.2376,41.1432,41.2282,201249.0
2023-08-23 11:00:00,43.69,43.81,43.69,43.8,125302.0,41.2376,41.3509,41.2376,41.3415,125302.0
2023-08-23 11:30:00,43.8,43.81,43.71,43.77,121552.0,41.3415,41.3509,41.2565,41.3131,121552.0
2023-08-23 12:00:00,43.77,43.8,43.73,43.77,129904.0,41.3131,41.3415,41.2754,41.3131,129904.0
2023-08-23 12:30:00,43.77,43.81,43.74,43.75,94809.0,41.3131,41.3509,41.2848,41.2943,94809.0
2023-08-23 13:00:00,43.74,43.8,43.72,43.78,102708.0,41.2848,41.3415,41.2659,41.3226,102708.0
2023-08-23 13:30:00,43.78,43.83,43.76,43.8,108885.0,41.3226,41.3698,41.3037,41.3415,108885.0
2023-08-23 14:00:00,43.8,43.82,43.74,43.76,138210.0,41.3415,41.3603,41.2848,41.3037,138210.0
2023-08-23 14:30:00,43.76,43.77,43.7,43.72,193126.0,41.3037,41.3131,41.2471,41.2659,193126.0
2023-08-23 15:00:00,43.73,43.77,43.71,43.72,274434.0,41.2754,41.3131,41.2565,41.2659,274434.0
2023-08-23 15:30:00,43.72,43.73,43.65,43.71,646748.0,41.2659,41.2754,41.1999,41.2565,646748.0
2023-08-24 09:30:00,44.01,44.18,43.87,44.11,378633.0,41.5397,41.7001,41.4075,41.6341,378633.0
2023-08-24 10:00:00,44.11,44.16,43.87,43.89,209797.0,41.6341,41.6812,41.4075,41.4264,209797.0
2023-08-24 10:30:00,43.88,43.95,43.83,43.89,173113.0,41.417,41.483,41.3698,41.4264,173113.0
2023-08-24 11:00:00,43.89,43.89,43.67,43.71,174527.0,41.4264,41.4264,41.2187,41.2565,174527.0
2023-08-24 11:30:00,43.7,43.76,43.66,43.74,143824.0,41.2471,41.3037,41.2093,41.2848,143824.0
2023-08-24 12:00:00,43.74,43.89,43.74,43.87,97457.0,41.2848,41.4264,41.2848,41.4075,97457.0
2023-08-24 12:30:00,43.87,43.9,43.8,43.83,88617.0,41.4075,41.4358,41.3415,41.3698,88617.0
2023-08-24 13:00:00,43.83,43.88,43.8,43.84,109619.0,41.3698,41.417,41.3415,41.3792,109619.0
2023-08-24 13:30:00,43.84,43.89,43.82,43.89,176944.0,41.3792,41.4264,41.3603,41.4264,176944.0
2023-08-24 14:00:00,43.89,43.95,43.89,43.91,262829.0,41.4264,41.483,41.4264,41.4453,262829.0
2023-08-24 14:30:00,43.91,43.94,43.85,43.9,318625.0,41.4453,41.4736,41.3886,41.4358,318625.0
2023-08-24 15:00:00,43.89,43.9,43.85,43.88,297951.0,41.4264,41.4358,41.3886,41.417,297951.0
2023-08-24 15:30:00,43.88,43.9,43.76,43.76,833170.0,41.417,41.4358,41.3037,41.3037,833170.0
2023-08-25 09:30:00,43.81,43.81,43.34,43.6,447039.0,41.3509,41.3509,40.9073,41.1527,447039.0
2023-08-25 10:00:00,43.6,43.71,43.37,43.37,188111.0,41.1527,41.2565,40.9356,40.9356,188111.0
2023-08-25 10:30:00,43.36,43.41,43.24,43.29,145403.0,40.9261,40.9733,40.8129,40.8601,145403.0
2023-08-25 11:00:00,43.31,43.56,43.29,43.55,147659.0,40.879,41.1149,40.8601,41.1055,147659.0
2023-08-25 11:30:00,43.54,43.61,43.48,43.51,105496.0,41.096,41.1621,41.0394,41.0677,105496.0
2023-08-25 12:00:00,43.52,43.63,43.51,43.63,57158.0,41.0772,41.181,41.0677,41.181,57158.0
2023-08-25 12:30:00,43.64,43.67,43.6,43.67,43086.0,41.1904,41.2187,41.1527,41.2187,43086.0
2023-08-25 13:00:00,43.66,43.68,43.58,43.6,60231.0,41.2093,41.2282,41.1338,41.1527,60231.0
2023-08-25 13:30:00,43.6,43.6,43.54,43.59,56489.0,41.1527,41.1527,41.096,41.1432,56489.0
2023-08-25 14:00:00,43.6,43.73,43.6,43.73,49723.0,41.1527,41.2754,41.1527,41.2754,49723.0
2023-08-25 14:30:00,43.73,43.77,43.71,43.77,138859.0,41.2754,41.3131,41.2565,41.3131,138859.0
2023-08-25 15:00:00,43.77,43.82,43.72,43.8,134425.0,41.3131,41.3603,41.2659,41.3415,134425.0
2023-08-25 15:30:00,43.79,43.8,43.72,43.76,234381.0,41.332,41.3415,41.2659,41.3037,234381.0
2023-08-28 09:30:00,44.41,44.61,44.25,44.52,358028.0,41.9172,42.106,41.7662,42.021,358028.0
2023-08-28 10:00:00,44.52,44.65,44.43,44.65,175938.0,42.021,42.1437,41.9361,42.1437,175938.0
2023-08-28 10:30:00,44.64,44.74,44.61,44.66,189693.0,42.1343,42.2287,42.106,42.1532,189693.0
2023-08-28 11:00:00,44.67,44.8,44.67,44.73,177585.0,42.1626,42.2853,42.1626,42.2192,177585.0
2023-08-28 11:30:00,44.74,44.77,44.66,44.69,110480.0,42.2287,42.257,42.1532,42.1815,110480.0
2023-08-28 12:00:00,44.69,44.69,44.6,44.64,272544.0,42.1815,42.1815,42.0965,42.1343,272544.0
2023-08-28 12:30:00,44.64,44.75,44.63,44.75,521842.0,42.1343,42.2381,42.1249,42.2381,521842.0
2023-08-28 13:00:00,44.75,44.76,44.68,44.72,209875.0,42.2381,42.2476,42.1721,42.2098,209875.0
2023-08-28 13:30:00,44.72,44.72,44.6,44.62,139321.0,42.2098,42.2098,42.0965,42.1154,139321.0
2023-08-28 14:00:00,44.62,44.66,44.61,44.64,133285.0,42.1154,42.1532,42.106,42.1343,133285.0
2023-08-28 14:30:00,44.64,44.66,44.61,44.64,106579.0,42.1343,42.1532,42.106,42.1343,106579.0
2023-08-28 15:00:00,44.64,44.66,44.58,44.61,166620.0,42.1343,42.1532,42.0777,42.106,166620.0
2023-08-28 15:30:00,44.61,44.67,44.6,44.67,360504.0,42.106,42.1626,42.0965,42.1626,360504.0
2023-08-29 09:30:00,45.23,45.4,45.0,45.34,517852.0,42.6912,42.8516,42.4741,42.795,517852.0
2023-08-29 10:00:00,45.35,45.72,45.35,45.68,236731.0,42.8044,43.1537,42.8044,43.1159,236731.0
2023-08-29 10:30:00,45.69,45.73,45.56,45.59,415804.0,43.1254,43.1631,43.0027,43.031,415804.0
2023-08-29 11:00:00,45.59,45.69,45.58,45.63,96971.0,43.031,43.1254,43.0215,43.0687,96971.0
2023-08-29 11:30:00,45.62,45.67,45.57,45.61,231431.0,43.0593,43.1065,43.0121,43.0499,231431.0
2023-08-29 12:00:00,45.61,45.63,45.51,45.53,586393.0,43.0499,43.0687,42.9555,42.9743,586393.0
2023-08-29 12:30:00,45.53,45.54,45.49,45.52,671710.0,42.9743,42.9838,42.9366,42.9649,671710.0
2023-08-29 13:00:00,45.51,45.56,45.48,45.54,288925.0,42.9555,43.0027,42.9272,42.9838,288925.0
2023-08-29 13:30:00,45.54,45.6,45.53,45.58,127218.0,42.9838,43.0404,42.9743,43.0215,127218.0
2023-08-29 14:00:00,45.58,45.6,45.55,45.57,95358.0,43.0215,43.0404,42.9932,43.0121,95358.0
2023-08-29 14:30:00,45.57,45.62,45.55,45.59,162409.0,43.0121,43.0593,42.9932,43.031,162409.0
2023-08-29 15:00:00,45.59,45.66,45.57,45.65,99105.0,43.031,43.097,43.0121,43.0876,99105.0
2023-08-29 15:30:00,45.65,45.65,45.58,45.63,249041.0,43.0876,43.0876,43.0215,43.0687,249041.0
2023-08-30 09:30:00,45.05,45.4,44.99,45.24,442071.0,42.5213,42.8516,42.4647,42.7006,442071.0
2023-08-30 10:00:00,45.23,45.23,45.02,45.11,309916.0,42.6912,42.6912,42.493,42.5779,309916.0
2023-08-30 10:30:00,45.11,45.29,45.11,45.26,1593270.0,42.5779,42.7478,42.5779,42.7195,1593270.0
2023-08-30 11:00:00,45.27,45.29,45.16,45.17,459519.0,42.7289,42.7478,42.6251,42.6346,459519.0
2023-08-30 11:30:00,45.18,45.46,45.17,45.33,472741.0,42.644,42.9083,42.6346,42.7856,472741.0
2023-08-30 12:00:00,45.32,45.38,45.31,45.34,180056.0,42.7761,42.8328,42.7667,42.795,180056.0
2023-08-30 12:30:00,45.34,45.45,45.33,45.41,116295.0,42.795,42.8988,42.7856,42.8611,116295.0
2023-08-30 13:00:00,45.42,45.43,45.36,45.37,79596.0,42.8705,42.88,42.8139,42.8233,79596.0
2023-08-30 13:30:00,45.37,45.39,45.32,45.34,116860.0,42.8233,42.8422,42.7761,42.795,116860.0
2023-08-30 14:00:00,45.35,45.35,45.28,45.3,116121.0,42.8044,42.8044,42.7384,42.7573,116121.0
2023-08-30 14:30:00,45.3,45.4,45.3,45.38,111138.0,42.7573,42.8516,42.7573,42.8328,111138.0
2023-08-30 15:00:00,45.38,45.39,45.32,45.34,143008.0,42.8328,42.8422,42.7761,42.795,143008.0
2023-08-30 15:30:00,45.34,45.4,45.3,45.38,383853.0,42.795,42.8516,42.7573,42.8328,383853.0
2023-08-31 09:30:00,45.07,45.15,44.91,45.09,441932.0,42.5402,42.6157,42.3891,42.559,441932.0
2023-08-31 10:00:00,45.09,45.16,45.0,45.16,278471.0,42.559,42.6251,42.4741,42.6251,278471.0
2023-08-31 10:30:00,45.16,45.16,44.94,44.96,202940.0,42.6251,42.6251,42.4175,42.4363,202940.0
2023-08-31 11:00:00,44.96,44.98,44.83,44.91,195468.0,42.4363,42.4552,42.3136,42.3891,195468.0
2023-08-31 11:30:00,44.91,44.91,44.78,44.88,203003.0,42.3891,42.3891,42.2664,42.3608,203003.0
2023-08-31 12:00:00,44.87,44.89,44.72,44.78,158018.0,42.3514,42.3703,42.2098,42.2664,158018.0
2023-08-31 12:30:00,44.78,44.88,44.76,44.86,149295.0,42.2664,42.3608,42.2476,42.342,149295.0
2023-08-31 13:00:00,44.86,44.93,44.85,44.91,121504.0,42.342,42.408,42.3325,42.3891,121504.0
2023-08-31 13:30:00,44.92,44.94,44.9,44.93,180966.0,42.3986,42.4175,42.3797,42.408,180966.0
2023-08-31 14:00:00,44.93,45.05,44.93,45.03,95624.0,42.408,42.5213,42.408,42.5024,95624.0
2023-08-31 14:30:00,45.03,45.03,44.9,44.91,244723.0,42.5024,42.5024,42.3797,42.3891,244723.0
2023-08-31 15:00:00,44.91,44.95,44.9,44.94,200425.0,42.3891,42.4269,42.3797,42.4175,200425.0
2023-08-31 15:30:00,44.93,45.03,44.91,44.92,442307.0,42.408,42.5024,42.3891,42.3986,442307.0
2023-09-01 09:30:00,45.67,46.01,45.64,45.96,445741.0,43.1065,43.4274,43.0782,43.3802,445741.0
2023-09-01 10:00:00,45.96,46.44,45.92,46.44,292353.0,43.3802,43.8333,43.3425,43.8333,292353.0
2023-09-01 10:30:00,46.44,46.44,46.04,46.05,252815.0,43.8333,43.8333,43.4557,43.4652,252815.0
2023-09-01 11:00:00,46.05,46.08,45.93,45.94,144108.0,43.4652,43.4935,43.3519,43.3613,144108.0
2023-09-01 11:30:00,45.95,45.99,45.9,45.92,165689.0,43.3708,43.4085,43.3236,43.3425,165689.0
2023-09-01 12:00:00,45.91,46.1,45.9,46.04,127956.0,43.333,43.5123,43.3236,43.4557,127956.0
2023-09-01 12:30:00,46.03,46.04,45.92,45.93,92044.0,43.4463,43.4557,43.3425,43.3519,92044.0
2023-09-01 13:00:00,45.94,45.94,45.87,45.94,98380.0,43.3613,43.3613,43.2953,43.3613,98380.0
2023-09-01 13:30:00,45.93,45.97,45.9,45.9,113556.0,43.3519,43.3896,43.3236,43.3236,113556.0
2023-09-01 14:00:00,45.9,45.96,45.81,45.82,115160.0,43.3236,43.3802,43.2386,43.2481,115160.0
2023-09-01 14:30:00,45.81,45.9,45.81,45.89,251609.0,43.2386,43.3236,43.2386,43.3141,251609.0
2023-09-01 15:00:00,45.89,46.0,45.89,45.96,884506.0,43.3141,43.418,43.3141,43.3802,884506.0
2023-09-01 15:30:00,45.96,45.97,45.86,45.9,551731.0,43.3802,43.3896,43.2858,43.3236,551731.0
2023-09-05 09:30:00,45.53,45.6,45.25,45.34,328711.0,42.9743,43.0404,42.7101,42.795,328711.0
2023-09-05 10:00:00,45.33,45.39,45.2,45.26,228096.0,42.7856,42.8422,42.6629,42.7195,228096.0
2023-09-05 10:30:00,45.26,45.31,45.19,45.28,168271.0,42.7195,42.7667,42.6534,42.7384,168271.0
2023-09-05 11:00:00,45.28,45.42,45.28,45.31,117023.0,42.7384,42.8705,42.7384,42.7667,117023.0
2023-09-05 11:30:00,45.31,45.39,45.29,45.32,158588.0,42.7667,42.8422,42.7478,42.7761,158588.0
2023-09-05 12:00:00,45.33,45.38,45.32,45.37,130883.0,42.7856,42.8328,42.7761,42.8233,130883.0
2023-09-05 12:30:00,45.36,45.39,45.3,45.32,73337.0,42.8139,42.8422,42.7573,42.7761,73337.0
2023-09-05 13:00:00,45.32,45.35,45.31,45.34,260897.0,42.7761,42.8044,42.7667,42.795,260897.0
2023-09-05 13:30:00,45.34,45.37,45.32,45.35,61460.0,42.795,42.8233,42.7761,42.8044,61460.0
2023-09-05 14:00:00,45.36,45.42,45.34,45.4,64375.0,42.8139,42.8705,42.795,42.8516,64375.0
2023-09-05 14:30:00,45.4,45.41,45.35,45.39,82546.0,42.8516,42.8611,42.8044,42.8422,82546.0
2023-09-05 15:00:00,45.39,45.39,45.34,45.38,170304.0,42.8422,42.8422,42.795,42.8328,170304.0
2023-09-05 15:30:00,45.38,45.4,45.32,45.33,412059.0,42.8328,42.8516,42.7761,42.7856,412059.0
2023-09-06 09:30:00,45.36,45.78,45.26,45.69,202609.0,42.8139,43.2103,42.7195,43.1254,202609.0
2023-09-06 10:00:00,45.66,45.69,45.42,45.42,68240.0,43.097,43.1254,42.8705,42.8705,68240.0
2023-09-06 10:30:00,45.39,45.46,45.3,45.32,79870.0,42.8422,42.9083,42.7573,42.7761,79870.0
2023-09-06 11:00:00,45.31,45.39,45.24,45.36,106777.0,42.7667,42.8422,42.7006,42.8139,106777.0
2023-09-06 11:30:00,45.36,45.41,45.33,45.37,43287.0,42.8139,42.8611,42.7856,42.8233,43287.0
2023-09-06 12:00:00,45.36,45.37,45.27,45.29,67648.0,42.8139,42.8233,42.7289,42.7478,67648.0
2023-09-06 12:30:00,45.29,45.29,45.21,45.25,47073.0,42.7478,42.7478,42.6723,42.7101,47073.0
2023-09-06 13:00:00,45.26,45.31,45.24,45.3,56682.0,42.7195,42.7667,42.7006,42.7573,56682.0
2023-09-06 13:30:00,45.31,45.37,45.3,45.36,30396.0,42.7667,42.8233,42.7573,42.8139,30396.0
2023-09-06 14:00:00,45.36,45.39,45.32,45.35,41826.0,42.8139,42.8422,42.7761,42.8044,41826.0
2023-09-06 14:30:00,45.36,45.39,45.34,45.37,52736.0,42.8139,42.8422,42.795,42.8233,52736.0
2023-09-06 15:00:00,45.37,45.4,45.34,45.36,74136.0,42.8233,42.8516,42.795,42.8139,74136.0
2023-09-06 15:30:00,45.36,45.38,45.3,45.34,363587.0,42.8139,42.8328,42.7573,42.795,363587.0
2023-09-07 09:30:00,44.27,44.27,43.8,43.86,333877.0,41.7851,41.7851,41.3415,41.3981,333877.0
2023-09-07 10:00:00,43.86,44.04,43.84,43.97,189635.0,41.3981,41.568,41.3792,41.5019,189635.0
2023-09-07 10:30:00,43.97,44.02,43.87,43.93,167871.0,41.5019,41.5491,41.4075,41.4642,167871.0
2023-09-07 11:00:00,43.93,44.01,43.9,43.97,112952.0,41.4642,41.5397,41.4358,41.5019,112952.0
2023-09-07 11:30:00,43.97,44.07,43.96,44.06,66490.0,41.5019,41.5963,41.4925,41.5869,66490.0
2023-09-07 12:00:00,44.07,44.11,44.04,44.08,74168.0,41.5963,41.6341,41.568,41.6057,74168.0
2023-09-07 12:30:00,44.08,44.08,44.01,44.02,36723.0,41.6057,41.6057,41.5397,41.5491,36723.0
2023-09-07 13:00:00,44.01,44.05,43.98,44.01,118397.0,41.5397,41.5774,41.5113,41.5397,118397.0
2023-09-07 13:30:00,44.02,44.02,43.95,44.0,104610.0,41.5491,41.5491,41.483,41.5302,104610.0
2023-09-07 14:00:00,44.0,44.0,43.91,43.91,219002.0,41.5302,41.5302,41.4453,41.4453,219002.0
2023-09-07 14:30:00,43.92,43.97,43.9,43.97,329383.0,41.4547,41.5019,41.4358,41.5019,329383.0
2023-09-07 15:00:00,43.98,44.0,43.96,43.98,275893.0,41.5113,41.5302,41.4925,41.5113,275893.0
2023-09-07 15:30:00,43.98,44.01,43.96,43.98,707363.0,41.5113,41.5397,41.4925,41.5113,707363.0
2023-09-08 09:30:00,43.91,44.05,43.63,43.7,336060.0,41.4453,41.5774,41.181,41.2471,336060.0
2023-09-08 10:00:00,43.7,43.93,43.68,43.84,56695.0,41.2471,41.4642,41.2282,41.3792,56695.0
2023-09-08 10:30:00,43.84,43.86,43.75,43.8,112885.0,41.3792,41.3981,41.2943,41.3415,112885.0
2023-09-08 11:00:00,43.79,43.89,43.79,43.88,540086.0,41.332,41.4264,41.332,41.417,540086.0
2023-09-08 11:30:00,43.88,43.89,43.79,43.84,72106.0,41.417,41.4264,41.332,41.3792,72106.0
2023-09-08 12:00:00,43.84,43.86,43.81,43.83,65376.0,41.3792,41.3981,41.3509,41.3698,65376.0
2023-09-08 12:30:00,43.82,43.82,43.76,43.79,557780.0,41.3603,41.3603,41.3037,41.332,557780.0
2023-09-08 13:00:00,43.79,43.85,43.76,43.84,105948.0,41.332,41.3886,41.3037,41.3792,105948.0
2023-09-08 13:30:00,43.84,43.88,43.83,43.86,80913.0,41.3792,41.417,41.3698,41.3981,80913.0
2023-09-08 14:00:00,43.86,43.87,43.81,43.86,95217.0,41.3981,41.4075,41.3509,41.3981,95217.0
2023-09-08 14:30:00,43.86,43.9,43.84,43.9,122474.0,41.3981,41.4358,41.3792,41.4358,122474.0
2023-09-08 15:00:00,43.9,43.91,43.86,43.9,132168.0,41.4358,41.4453,41.3981,41.4358,132168.0
2023-09-08 15:30:00,43.91,43.92,43.87,43.89,365350.0,41.4453,41.4547,41.4075,41.4264,365350.0
2023-09-11 09:30:00,44.66,44.79,44.38,44.45,505400.0,42.1532,42.2759,41.8889,41.955,505400.0
2023-09-11 10:00:00,44.44,44.57,44.44,44.52,262383.0,41.9455,42.0682,41.9455,42.021,262383.0
2023-09-11 10:30:00,44.52,44.55,44.42,44.49,257130.0,42.021,42.0494,41.9267,41.9927,257130.0
2023-09-11 11:00:00,44.48,44.49,44.38,44.45,221696.0,41.9833,41.9927,41.8889,41.955,221696.0
2023-09-11 11:30:00,44.44,44.47,44.4,44.44,92993.0,41.9455,41.9738,41.9078,41.9455,92993.0
2023-09-11 12:00:00,44.44,44.53,44.44,44.53,82909.0,41.9455,42.0305,41.9455,42.0305,82909.0
2023-09-11 12:30:00,44.52,44.55,44.5,44.55,48395.0,42.021,42.0494,42.0022,42.0494,48395.0
2023-09-11 13:00:00,44.54,44.59,44.53,44.58,64050.0,42.0399,42.0871,42.0305,42.0777,64050.0
2023-09-11 13:30:00,44.58,44.59,44.55,44.59,65657.0,42.0777,42.0871,42.0494,42.0871,65657.0
2023-09-11 14:00:00,44.58,44.58,44.52,44.54,82623.0,42.0777,42.0777,42.021,42.0399,82623.0
2023-09-11 14:30:00,44.53,44.54,44.51,44.54,89662.0,42.0305,42.0399,42.0116,42.0399,89662.0
2023-09-11 15:00:00,44.54,44.56,44.5,44.55,115848.0,42.0399,42.0588,42.0022,42.0494,115848.0
2023-09-11 15:30:00,44.55,44.6,44.53,44.59,509870.0,42.0494,42.0965,42.0305,42.0871,509870.0
2023-09-12 09:30:00,44.33,44.77,44.33,44.72,541119.0,41.8417,42.257,41.8417,42.2098,541119.0
2023-09-12 10:00:00,44.71,44.76,44.59,44.62,250067.0,42.2004,42.2476,42.0871,42.1154,250067.0
2023-09-12 10:30:00,44.61,44.7,44.57,44.58,201457.0,42.106,42.1909,42.0682,42.0777,201457.0
2023-09-12 11:00:00,44.58,44.63,44.57,44.6,181017.0,42.0777,42.1249,42.0682,42.0965,181017.0
2023-09-12 11:30:00,44.6,44.65,44.59,44.64,131714.0,42.0965,42.1437,42.0871,42.1343,131714.0
2023-09-12 12:00:00,44.64,44.69,44.64,44.66,140481.0,42.1343,42.1815,42.1343,42.1532,140481.0
2023-09-12 12:30:00,44.65,44.65,44.6,44.64,207725.0,42.1437,42.1437,42.0965,42.1343,207725.0
2023-09-12 13:00:00,44.64,44.73,44.64,44.72,121705.0,42.1343,42.2192,42.1343,42.2098,121705.0
2023-09-12 13:30:00,44.72,44.76,44.67,44.69,145576.0,42.2098,42.2476,42.1626,42.1815,145576.0
2023-09-12 14:00:00,44.69,44.72,44.67,44.7,163619.0,42.1815,42.2098,42.1626,42.1909,163619.0
2023-09-12 14:30:00,44.7,44.7,44.63,44.65,188407.0,42.1909,42.1909,42.1249,42.1437,188407.0
2023-09-12 15:00:00,44.65,44.66,44.62,44.66,161050.0,42.1437,42.1532,42.1154,42.1532,161050.0
2023-09-12 15:30:00,44.66,44.67,44.61,44.61,512553.0,42.1532,42.1626,42.106,42.106,512553.0
2023-09-13 09:30:00,44.3,44.47,44.21,44.33,140040.0,41.8134,41.9738,41.7284,41.8417,140040.0
2023-09-13 10:00:00,44.32,44.33,44.19,44.33,51992.0,41.8323,41.8417,41.7096,41.8417,51992.0
2023-09-13 10:30:00,44.32,44.42,44.31,44.39,183049.0,41.8323,41.9267,41.8228,41.8983,183049.0
2023-09-13 11:00:00,44.4,44.42,44.38,44.41,71638.0,41.9078,41.9267,41.8889,41.9172,71638.0
2023-09-13 11:30:00,44.41,44.41,44.28,44.33,77228.0,41.9172,41.9172,41.7945,41.8417,77228.0
2023-09-13 12:00:00,44.33,44.33,44.27,44.3,27422.0,41.8417,41.8417,41.7851,41.8134,27422.0
2023-09-13 12:30:00,44.3,44.34,44.26,44.33,36603.0,41.8134,41.8511,41.7756,41.8417,36603.0
2023-09-13 13:00:00,44.33,44.35,44.3,44.3,46976.0,41.8417,41.8606,41.8134,41.8134,46976.0
2023-09-13 13:30:00,44.31,44.32,44.28,44.28,30933.0,41.8228,41.8323,41.7945,41.7945,30933.0
2023-09-13 14:00:00,44.28,44.29,44.25,44.26,37457.0,41.7945,41.8039,41.7662,41.7756,37457.0
2023-09-13 14:30:00,44.27,44.28,44.2,44.26,55721.0,41.7851,41.7945,41.719,41.7756,55721.0
2023-09-13 15:00:00,44.26,44.26,44.21,44.23,120711.0,41.7756,41.7756,41.7284,41.7473,120711.0
2023-09-13 15:30:00,44.23,44.28,44.23,44.24,205909.0,41.7473,41.7945,41.7473,41.7568,205909.0
2023-09-14 09:30:00,44.42,44.59,44.38,44.43,234266.0,41.9267,42.0871,41.8889,41.9361,234266.0
2023-09-14 10:00:00,44.45,44.45,44.28,44.41,82120.0,41.955,41.955,41.7945,41.9172,82120.0
2023-09-14 10:30:00,44.4,44.6,44.4,44.56,81034.0,41.9078,42.0965,41.9078,42.0588,81034.0
2023-09-14 11:00:00,44.55,44.64,44.55,44.64,328523.0,42.0494,42.1343,42.0494,42.1343,328523.0
2023-09-14 11:30:00,44.64,44.64,44.53,44.59,122389.0,42.1343,42.1343,42.0305,42.0871,122389.0
2023-09-14 12:00:00,44.59,44.63,44.53,44.57,70090.0,42.0871,42.1249,42.0305,42.0682,70090.0
2023-09-14 12:30:00,44.57,44.61,44.56,44.61,53569.0,42.0682,42.106,42.0588,42.106,53569.0
2023-09-14 13:00:00,44.61,44.62,44.54,44.56,46950.0,42.106,42.1154,42.0399,42.0588,46950.0
2023-09-14 13:30:00,44.57,44.58,44.53,44.55,33375.0,42.0682,42.0777,42.0305,42.0494,33375.0
2023-09-14 14:00:00,44.55,44.56,44.53,44.55,57444.0,42.0494,42.0588,42.0305,42.0494,57444.0
2023-09-14 14:30:00,44.55,44.58,44.52,44.54,67047.0,42.0494,42.0777,42.021,42.0399,67047.0
2023-09-14 15:00:00,44.54,44.57,44.53,44.54,92806.0,42.0399,42.0682,42.0305,42.0399,92806.0
2023-09-14 15:30:00,44.53,44.56,44.49,44.5,359028.0,42.0305,42.0588,41.9927,42.0022,359028.0
2023-09-15 09:30:00,44.37,44.47,44.17,44.26,216984.0,41.8795,41.9738,41.6907,41.7756,216984.0
2023-09-15 10:00:00,44.26,44.39,44.24,44.3,150390.0,41.7756,41.8983,41.7568,41.8134,150390.0
2023-09-15 10:30:00,44.3,44.3,44.11,44.12,152928.0,41.8134,41.8134,41.6341,41.6435,152928.0
2023-09-15 11:00:00,44.11,44.21,44.11,44.19,95156.0,41.6341,41.7284,41.6341,41.7096,95156.0
2023-09-15 11:30:00,44.19,44.2,44.12,44.18,90828.0,41.7096,41.719,41.6435,41.7001,90828.0
2023-09-15 12:00:00,44.19,44.24,44.19,44.2,216898.0,41.7096,41.7568,41.7096,41.719,216898.0
2023-09-15 12:30:00,44.2,44.25,44.19,44.2,179688.0,41.719,41.7662,41.7096,41.719,179688.0
2023-09-15 13:00:00,44.2,44.2,44.11,44.14,45865.0,41.719,41.719,41.6341,41.6624,45865.0
2023-09-15 13:30:00,44.14,44.2,44.1,44.19,49959.0,41.6624,41.719,41.6246,41.7096,49959.0
2023-09-15 14:00:00,44.18,44.18,44.14,44.16,81910.0,41.7001,41.7001,41.6624,41.6812,81910.0
2023-09-15 14:30:00,44.16,44.2,44.14,44.16,87632.0,41.6812,41.719,41.6624,41.6812,87632.0
2023-09-15 15:00:00,44.16,44.18,44.14,44.15,118311.0,41.6812,41.7001,41.6624,41.6718,118311.0
2023-09-15 15:30:00,44.16,44.22,44.12,44.22,188603.0,41.6812,41.7379,41.6435,41.7379,188603.0
2023-09-18 09:30:00,44.0,44.0,43.79,43.95,207986.0,41.5302,41.5302,41.332,41.483,207986.0
2023-09-18 10:00:00,43.95,44.12,43.93,44.09,146993.0,41.483,41.6435,41.4642,41.6152,146993.0
2023-09-18 10:30:00,44.1,44.15,44.01,44.02,515451.0,41.6246,41.6718,41.5397,41.5491,515451.0
2023-09-18 11:00:00,44.02,44.06,43.99,44.05,111333.0,41.5491,41.5869,41.5208,41.5774,111333.0
2023-09-18 11:30:00,44.05,44.14,44.04,44.11,165194.0,41.5774,41.6624,41.568,41.6341,165194.0
2023-09-18 12:00:00,44.11,44.12,44.07,44.08,131644.0,41.6341,41.6435,41.5963,41.6057,131644.0
2023-09-18 12:30:00,44.08,44.11,44.06,44.08,47251.0,41.6057,41.6341,41.5869,41.6057,47251.0
2023-09-18 13:00:00,44.08,44.15,44.08,44.12,56910.0,41.6057,41.6718,41.6057,41.6435,56910.0
2023-09-18 13:30:00,44.13,44.15,44.1,44.11,144979.0,41.6529,41.6718,41.6246,41.6341,144979.0
2023-09-18 14:00:00,44.11,44.12,44.09,44.12,42683.0,41.6341,41.6435,41.6152,41.6435,42683.0
2023-09-18 14:30:00,44.12,44.12,44.08,44.12,53209.0,41.6435,41.6435,41.6057,41.6435,53209.0
2023-09-18 15:00:00,44.12,44.13,44.09,44.12,100234.0,41.6435,41.6529,41.6152,41.6435,100234.0
2023-09-18 15:30:00,44.12,44.16,44.1,44.15,179575.0,41.6435,41.6812,41.6246,41.6718,179575.0
2023-09-19 09:30:00,44.07,44.2,43.99,44.03,164165.0,41.5963,41.719,41.5208,41.5585,164165.0
2023-09-19 10:00:00,44.03,44.03,43.94,43.98,68591.0,41.5585,41.5585,41.4736,41.5113,68591.0
2023-09-19 10:30:00,43.99,43.99,43.93,43.95,86869.0,41.5208,41.5208,41.4642,41.483,86869.0
2023-09-19 11:00:00,43.95,43.96,43.87,43.88,39546.0,41.483,41.4925,41.4075,41.417,39546.0
2023-09-19 11:30:00,43.88,43.94,43.86,43.91,63156.0,41.417,41.4736,41.3981,41.4453,63156.0
2023-09-19 12:00:00,43.92,43.92,43.87,43.88,48143.0,41.4547,41.4547,41.4075,41.417,48143.0
2023-09-19 12:30:00,43.88,43.88,43.8,43.85,67534.0,41.417,41.417,41.3415,41.3886,67534.0
2023-09-19 13:00:00,43.85,43.88,43.84,43.88,57908.0,41.3886,41.417,41.3792,41.417,57908.0
2023-09-19 13:30:00,43.89,43.91,43.88,43.89,35552.0,41.4264,41.4453,41.417,41.4264,35552.0
2023-09-19 14:00:00,43.89,43.91,43.88,43.9,122115.0,41.4264,41.4453,41.417,41.4358,122115.0
2023-09-19 14:30:00,43.9,43.98,43.89,43.92,222388.0,41.4358,41.5113,41.4264,41.4547,222388.0
2023-09-19 15:00:00,43.92,43.92,43.88,43.91,197898.0,41.4547,41.4547,41.417,41.4453,197898.0
2023-09-19 15:30:00,43.91,43.94,43.86,43.87,583266.0,41.4453,41.4736,41.3981,41.4075,583266.0
2023-09-20 09:30:00,43.86,44.03,43.8,43.97,213130.0,41.3981,41.5585,41.3415,41.5019,213130.0
2023-09-20 10:00:00,43.98,44.03,43.93,43.98,82086.0,41.5113,41.5585,41.4642,41.5113,82086.0
2023-09-20 10:30:00,43.97,43.99,43.94,43.96,44716.0,41.5019,41.5208,41.4736,41.4925,44716.0
2023-09-20 11:00:00,43.95,43.98,43.9,43.9,87488.0,41.483,41.5113,41.4358,41.4358,87488.0
2023-09-20 11:30:00,43.9,43.94,43.87,43.9,81502.0,41.4358,41.4736,41.4075,41.4358,81502.0
2023-09-20 12:00:00,43.9,43.91,43.86,43.9,128243.0,41.4358,41.4453,41.3981,41.4358,128243.0
2023-09-20 12:30:00,43.91,43.91,43.87,43.91,74988.0,41.4453,41.4453,41.4075,41.4453,74988.0
2023-09-20 13:00:00,43.91,43.92,43.88,43.89,57230.0,41.4453,41.4547,41.417,41.4264,57230.0
2023-09-20 13:30:00,43.89,43.93,43.88,43.91,41884.0,41.4264,41.4642,41.417,41.4453,41884.0
2023-09-20 14:00:00,43.9,43.9,43.79,43.83,80786.0,41.4358,41.4358,41.332,41.3698,80786.0
2023-09-20 14:30:00,43.82,43.91,43.77,43.77,117220.0,41.3603,41.4453,41.3131,41.3131,117220.0
2023-09-20 15:00:00,43.78,43.79,43.63,43.7,196299.0,41.3226,41.332,41.181,41.2471,196299.0
2023-09-20 15:30:00,43.7,43.7,43.53,43.54,428147.0,41.2471,41.2471,41.0866,41.096,428147.0
2023-09-21 09:30:00,42.69,42.83,42.64,42.67,210581.0,40.2938,40.4259,40.2466,40.2749,210581.0
2023-09-21 10:00:00,42.67,42.84,42.67,42.78,164343.0,40.2749,40.4353,40.2749,40.3787,164343.0
2023-09-21 10:30:00,42.78,42.86,42.73,42.75,104765.0,40.3787,40.4542,40.3315,40.3504,104765.0
2023-09-21 11:00:00,42.76,42.83,42.73,42.74,160823.0,40.3598,40.4259,40.3315,40.341,160823.0
2023-09-21 11:30:00,42.74,42.78,42.69,42.71,96038.0,40.341,40.3787,40.2938,40.3126,96038.0
2023-09-21 12:00:00,42.71,42.72,42.67,42.72,100873.0,40.3126,40.3221,40.2749,40.3221,100873.0
2023-09-21 12:30:00,42.71,42.71,42.66,42.67,48476.0,40.3126,40.3126,40.2654,40.2749,48476.0
2023-09-21 13:00:00,42.67,42.72,42.66,42.72,31047.0,40.2749,40.3221,40.2654,40.3221,31047.0
2023-09-21 13:30:00,42.71,42.76,42.71,42.72,38549.0,40.3126,40.3598,40.3126,40.3221,38549.0
2023-09-21 14:00:00,42.72,42.74,42.69,42.7,66672.0,40.3221,40.341,40.2938,40.3032,66672.0
2023-09-21 14:30:00,42.69,42.73,42.67,42.73,108663.0,40.2938,40.3315,40.2749,40.3315,108663.0
2023-09-21 15:00:00,42.72,42.72,42.68,42.7,117486.0,40.3221,40.3221,40.2843,40.3032,117486.0
2023-09-21 15:30:00,42.7,42.73,42.68,42.68,314989.0,40.3032,40.3315,40.2843,40.2843,314989.0
2023-09-22 09:30:00,44.23,44.25,43.97,44.11,362921.0,41.7473,41.7662,41.5019,41.6341,362921.0
2023-09-22 10:00:00,44.1,44.23,44.05,44.17,231525.0,41.6246,41.7473,41.5774,41.6907,231525.0
2023-09-22 10:30:00,44.17,44.24,44.08,44.12,105137.0,41.6907,41.7568,41.6057,41.6435,105137.0
2023-09-22 11:00:00,44.11,44.12,43.97,43.98,98894.0,41.6341,41.6435,41.5019,41.5113,98894.0
2023-09-22 11:30:00,43.98,44.07,43.98,44.0,171855.0,41.5113,41.5963,41.5113,41.5302,171855.0
2023-09-22 12:00:00,43.99,44.03,43.97,44.03,128635.0,41.5208,41.5585,41.5019,41.5585,128635.0
2023-09-22 12:30:00,44.03,44.06,44.02,44.02,64734.0,41.5585,41.5869,41.5491,41.5491,64734.0
2023-09-22 13:00:00,44.02,44.03,43.98,43.99,137747.0,41.5491,41.5585,41.5113,41.5208,137747.0
2023-09-22 13:30:00,43.98,44.0,43.95,43.96,59130.0,41.5113,41.5302,41.483,41.4925,59130.0
2023-09-22 14:00:00,43.96,44.06,43.95,44.05,65632.0,41.4925,41.5869,41.483,41.5774,65632.0
2023-09-22 14:30:00,44.05,44.05,43.99,44.02,116847.0,41.5774,41.5774,41.5208,41.5491,116847.0
2023-09-22 15:00:00,44.01,44.09,44.01,44.08,383056.0,41.5397,41.6152,41.5397,41.6057,383056.0
2023-09-22 15:30:00,44.08,44.09,43.99,44.03,603967.0,41.6057,41.6152,41.5208,41.5585,603967.0
2023-09-25 09:30:00,43.14,43.4,43.09,43.35,366397.0,40.7185,40.9639,40.6713,40.9167,366397.0
2023-09-25 10:00:00,43.34,43.37,43.25,43.33,153370.0,40.9073,40.9356,40.8223,40.8978,153370.0
2023-09-25 10:30:00,43.33,43.38,43.31,43.35,131414.0,40.8978,40.945,40.879,40.9167,131414.0
2023-09-25 11:00:00,43.34,43.46,43.34,43.4,114542.0,40.9073,41.0205,40.9073,40.9639,114542.0
2023-09-25 11:30:00,43.4,43.47,43.4,43.44,49318.0,40.9639,41.03,40.9639,41.0017,49318.0
2023-09-25 12:00:00,43.44,43.48,43.44,43.46,34077.0,41.0017,41.0394,41.0017,41.0205,34077.0
2023-09-25 12:30:00,43.46,43.46,43.39,43.41,49488.0,41.0205,41.0205,40.9545,40.9733,49488.0
2023-09-25 13:00:00,43.41,43.44,43.38,43.39,18693.0,40.9733,41.0017,40.945,40.9545,18693.0
2023-09-25 13:30:00,43.39,43.41,43.38,43.41,43379.0,40.9545,40.9733,40.945,40.9733,43379.0
2023-09-25 14:00:00,43.41,43.43,43.38,43.41,18780.0,40.9733,40.9922,40.945,40.9733,18780.0
2023-09-25 14:30:00,43.41,43.42,43.36,43.4,468655.0,40.9733,40.9828,40.9261,40.9639,468655.0
2023-09-25 15:00:00,43.4,43.4,43.36,43.4,707853.0,40.9639,40.9639,40.9261,40.9639,707853.0
2023-09-25 15:30:00,43.4,43.41,43.37,43.4,1378620.0,40.9639,40.9733,40.9356,40.9639,1378620.0
2023-09-26 09:30:00,42.94,43.16,42.9,43.0,274119.0,40.5297,40.7374,40.492,40.5864,274119.0
2023-09-26 10:00:00,43.0,43.09,42.93,43.03,252110.0,40.5864,40.6713,40.5203,40.6147,252110.0
2023-09-26 10:30:00,43.03,43.08,43.0,43.07,129016.0,40.6147,40.6619,40.5864,40.6524,129016.0
2023-09-26 11:00:00,43.07,43.07,42.94,42.94,94657.0,40.6524,40.6524,40.5297,40.5297,94657.0
2023-09-26 11:30:00,42.94,43.03,42.94,42.97,138334.0,40.5297,40.6147,40.5297,40.558,138334.0
2023-09-26 12:00:00,42.97,43.0,42.96,42.99,119564.0,40.558,40.5864,40.5486,40.5769,119564.0
2023-09-26 12:30:00,42.99,43.03,42.97,42.98,125175.0,40.5769,40.6147,40.558,40.5675,125175.0
2023-09-26 13:00:00,42.97,42.99,42.91,42.92,150603.0,40.558,40.5769,40.5014,40.5108,150603.0
2023-09-26 13:30:00,42.91,42.95,42.88,42.91,112075.0,40.5014,40.5392,40.4731,40.5014,112075.0
2023-09-26 14:00:00,42.91,42.92,42.84,42.85,154159.0,40.5014,40.5108,40.4353,40.4448,154159.0
2023-09-26 14:30:00,42.86,42.9,42.84,42.89,146152.0,40.4542,40.492,40.4353,40.4825,146152.0
2023-09-26 15:00:00,42.9,42.92,42.86,42.87,177461.0,40.492,40.5108,40.4542,40.4637,177461.0
2023-09-26 15:30:00,42.89,42.93,42.88,42.9,450146.0,40.4825,40.5203,40.4731,40.492,450146.0
2023-09-27 09:30:00,43.06,43.12,42.95,43.02,357315.0,40.643,40.6996,40.5392,40.6052,357315.0
2023-09-27 10:00:00,43.03,43.04,42.89,42.96,250087.0,40.6147,40.6241,40.4825,40.5486,250087.0
2023-09-27 10:30:00,42.96,42.97,42.88,42.9,112923.0,40.5486,40.558,40.4731,40.492,112923.0
2023-09-27 11:00:00,42.89,42.99,42.89,42.97,75220.0,40.4825,40.5769,40.4825,40.558,75220.0
2023-09-27 11:30:00,42.97,42.99,42.9,42.91,139802.0,40.558,40.5769,40.492,40.5014,139802.0
2023-09-27 12:00:00,42.91,42.91,42.83,42.86,220308.0,40.5014,40.5014,40.4259,40.4542,220308.0
2023-09-27 12:30:00,42.86,42.89,42.83,42.87,51694.0,40.4542,40.4825,40.4259,40.4637,51694.0
2023-09-27 13:00:00,42.87,42.89,42.78,42.8,199918.0,40.4637,40.4825,40.3787,40.3976,199918.0
2023-09-27 13:30:00,42.8,42.87,42.77,42.87,255380.0,40.3976,40.4637,40.3693,40.4637,255380.0
2023-09-27 14:00:00,42.87,42.93,42.85,42.93,235359.0,40.4637,40.5203,40.4448,40.5203,235359.0
2023-09-27 14:30:00,42.93,43.02,42.93,43.0,186471.0,40.5203,40.6052,40.5203,40.5864,186471.0
2023-09-27 15:00:00,43.0,43.11,42.98,43.06,779037.0,40.5864,40.6902,40.5675,40.643,779037.0
2023-09-27 15:30:00,43.07,43.08,43.0,43.06,587866.0,40.6524,40.6619,40.5864,40.643,587866.0
2023-09-28 09:30:00,42.7,42.78,42.58,42.65,155331.0,40.3032,40.3787,40.1899,40.256,155331.0
2023-09-28 10:00:00,42.64,42.75,42.63,42.7,123532.0,40.2466,40.3504,40.2371,40.3032,123532.0
2023-09-28 10:30:00,42.7,42.76,42.65,42.76,116027.0,40.3032,40.3598,40.256,40.3598,116027.0
2023-09-28 11:00:00,42.76,42.87,42.74,42.86,87512.0,40.3598,40.4637,40.341,40.4542,87512.0
2023-09-28 11:30:00,42.86,42.96,42.86,42.93,142766.0,40.4542,40.5486,40.4542,40.5203,142766.0
2023-09-28 12:00:00,42.93,42.98,42.88,42.97,124302.0,40.5203,40.5675,40.4731,40.558,124302.0
2023-09-28 12:30:00,42.97,42.98,42.9,42.91,175973.0,40.558,40.5675,40.492,40.5014,175973.0
2023-09-28 13:00:00,42.91,42.93,42.88,42.89,312498.0,40.5014,40.5203,40.4731,40.4825,312498.0
2023-09-28 13:30:00,42.89,42.91,42.85,42.88,320679.0,40.4825,40.5014,40.4448,40.4731,320679.0
2023-09-28 14:00:00,42.89,42.92,42.87,42.9,277374.0,40.4825,40.5108,40.4637,40.492,277374.0
2023-09-28 14:30:00,42.89,42.89,42.83,42.88,293244.0,40.4825,40.4825,40.4259,40.4731,293244.0
2023-09-28 15:00:00,42.88,42.96,42.86,42.95,93543.0,40.4731,40.5486,40.4542,40.5392,93543.0
2023-09-28 15:30:00,42.95,42.97,42.87,42.96,646257.0,40.5392,40.558,40.4637,40.5486,646257.0
2023-09-29 09:30:00,43.65,43.7,43.57,43.64,200712.0,41.1999,41.2471,41.1244,41.1904,200712.0
2023-09-29 10:00:00,43.65,43.69,43.28,43.29,172931.0,41.1999,41.2376,40.8506,40.8601,172931.0
2023-09-29 10:30:00,43.29,43.35,43.2,43.34,253770.0,40.8601,40.9167,40.7751,40.9073,253770.0
2023-09-29 11:00:00,43.33,43.42,43.29,43.35,86565.0,40.8978,40.9828,40.8601,40.9167,86565.0
2023-09-29 11:30:00,43.36,43.39,43.29,43.33,124300.0,40.9261,40.9545,40.8601,40.8978,124300.0
2023-09-29 12:00:00,43.34,43.4,43.33,43.38,96469.0,40.9073,40.9639,40.8978,40.945,96469.0
2023-09-29 12:30:00,43.39,43.4,43.34,43.36,138740.0,40.9545,40.9639,40.9073,40.9261,138740.0
2023-09-29 13:00:00,43.36,43.36,43.29,43.34,83367.0,40.9261,40.9261,40.8601,40.9073,83367.0
2023-09-29 13:30:00,43.35,43.35,43.27,43.27,80765.0,40.9167,40.9167,40.8412,40.8412,80765.0
2023-09-29 14:00:00,43.27,43.31,43.26,43.27,153147.0,40.8412,40.879,40.8318,40.8412,153147.0
2023-09-29 14:30:00,43.27,43.38,43.27,43.37,172566.0,40.8412,40.945,40.8412,40.9356,172566.0
2023-09-29 15:00:00,43.39,43.39,43.32,43.36,294834.0,40.9545,40.9545,40.8884,40.9261,294834.0
2023-09-29 15:30:00,43.36,43.37,43.27,43.3,472686.0,40.9261,40.9356,40.8412,40.8695,472686.0
2023-10-02 09:30:00,43.18,43.32,43.01,43.09,554180.0,40.7563,40.8884,40.5958,40.6713,554180.0
2023-10-02 10:00:00,43.08,43.21,42.96,43.06,223166.0,40.6619,40.7846,40.5486,40.643,223166.0
2023-10-02 10:30:00,43.05,43.17,43.03,43.11,147601.0,40.6335,40.7468,40.6147,40.6902,147601.0
2023-10-02 11:00:00,43.11,43.13,43.05,43.11,171145.0,40.6902,40.7091,40.6335,40.6902,171145.0
2023-10-02 11:30:00,43.12,43.16,43.08,43.12,124002.0,40.6996,40.7374,40.6619,40.6996,124002.0
2023-10-02 12:00:00,43.12,43.14,43.05,43.06,152685.0,40.6996,40.7185,40.6335,40.643,152685.0
2023-10-02 12:30:00,43.05,43.06,43.01,43.02,75591.0,40.6335,40.643,40.5958,40.6052,75591.0
2023-10-02 13:00:00,43.01,43.04,43.0,43.02,99297.0,40.5958,40.6241,40.5864,40.6052,99297.0
2023-10-02 13:30:00,43.02,43.05,43.0,43.04,100300.0,40.6052,40.6335,40.5864,40.6241,100300.0
2023-10-02 14:00:00,43.04,43.06,42.97,42.97,153582.0,40.6241,40.643,40.558,40.558,153582.0
2023-10-02 14:30:00,42.97,43.02,42.95,42.98,130412.0,40.558,40.6052,40.5392,40.5675,130412.0
2023-10-02 15:00:00,42.98,43.06,42.96,43.05,540126.0,40.5675,40.643,40.5486,40.6335,540126.0
2023-10-02 15:30:00,43.05,43.1,43.03,43.09,490387.0,40.6335,40.6807,40.6147,40.6713,490387.0
2023-10-03 09:30:00,42.2,42.39,42.2,42.3,298122.0,39.8313,40.0106,39.8313,39.9256,298122.0
2023-10-03 10:00:00,42.29,42.32,42.14,42.27,499140.0,39.9162,39.9445,39.7746,39.8973,499140.0
2023-10-03 10:30:00,42.27,42.35,42.25,42.26,82397.0,39.8973,39.9728,39.8785,39.8879,82397.0
2023-10-03 11:00:00,42.25,42.32,42.23,42.28,150319.0,39.8785,39.9445,39.8596,39.9068,150319.0
2023-10-03 11:30:00,42.28,42.32,42.19,42.2,192463.0,39.9068,39.9445,39.8218,39.8313,192463.0
2023-10-03 12:00:00,42.21,42.34,42.21,42.34,227046.0,39.8407,39.9634,39.8407,39.9634,227046.0
2023-10-03 12:30:00,42.34,42.36,42.32,42.33,123565.0,39.9634,39.9823,39.9445,39.954,123565.0
2023-10-03 13:00:00,42.33,42.34,42.25,42.26,79879.0,39.954,39.9634,39.8785,39.8879,79879.0
2023-10-03 13:30:00,42.26,42.26,42.21,42.21,196768.0,39.8879,39.8879,39.8407,39.8407,196768.0
2023-10-03 14:00:00,42.21,42.22,42.16,42.18,248423.0,39.8407,39.8501,39.7935,39.8124,248423.0
2023-10-03 14:30:00,42.19,42.28,42.18,42.27,314511.0,39.8218,39.9068,39.8124,39.8973,314511.0
2023-10-03 15:00:00,42.27,42.27,42.22,42.23,226480.0,39.8973,39.8973,39.8501,39.8596,226480.0
2023-10-03 15:30:00,42.23,42.29,42.21,42.25,397660.0,39.8596,39.9162,39.8407,39.8785,397660.0
2023-10-04 09:30:00,42.07,42.14,41.98,42.03,354061.0,39.7086,39.7746,39.6236,39.6708,354061.0
2023-10-04 10:00:00,42.02,42.05,41.86,41.9,122113.0,39.6614,39.6897,39.5103,39.5481,122113.0
2023-10-04 10:30:00,41.9,41.97,41.87,41.88,115934.0,39.5481,39.6142,39.5198,39.5292,115934.0
2023-10-04 11:00:00,41.88,42.05,41.86,42.04,61406.0,39.5292,39.6897,39.5103,39.6802,61406.0
2023-10-04 11:30:00,42.04,42.08,42.0,42.07,107292.0,39.6802,39.718,39.6425,39.7086,107292.0
2023-10-04 12:00:00,42.07,42.07,42.02,42.05,71541.0,39.7086,39.7086,39.6614,39.6897,71541.0
2023-10-04 12:30:00,42.05,42.07,42.0,42.02,47597.0,39.6897,39.7086,39.6425,39.6614,47597.0
2023-10-04 13:00:00,42.02,42.02,41.97,41.98,30667.0,39.6614,39.6614,39.6142,39.6236,30667.0
2023-10-04 13:30:00,41.97,41.98,41.93,41.93,82576.0,39.6142,39.6236,39.5764,39.5764,82576.0
2023-10-04 14:00:00,41.93,41.94,41.87,41.91,44596.0,39.5764,39.5859,39.5198,39.5575,44596.0
2023-10-04 14:30:00,41.92,41.93,41.89,41.92,197184.0,39.567,39.5764,39.5387,39.567,197184.0
2023-10-04 15:00:00,41.92,41.97,41.89,41.96,226434.0,39.567,39.6142,39.5387,39.6047,226434.0
2023-10-04 15:30:00,41.96,41.99,41.93,41.94,614378.0,39.6047,39.633,39.5764,39.5859,614378.0
2023-10-05 09:30:00,41.99,42.0,41.87,41.95,160920.0,39.633,39.6425,39.5198,39.5953,160920.0
2023-10-05 10:00:00,41.94,42.0,41.9,41.93,78765.0,39.5859,39.6425,39.5481,39.5764,78765.0
2023-10-05 10:30:00,41.93,41.95,41.86,41.89,80549.0,39.5764,39.5953,39.5103,39.5387,80549.0
2023-10-05 11:00:00,41.89,41.92,41.83,41.9,190391.0,39.5387,39.567,39.482,39.5481,190391.0
2023-10-05 11:30:00,41.9,41.94,41.89,41.91,132819.0,39.5481,39.5859,39.5387,39.5575,132819.0
2023-10-05 12:00:00,41.92,42.02,41.91,42.02,139594.0,39.567,39.6614,39.5575,39.6614,139594.0
2023-10-05 12:30:00,42.02,42.04,41.99,42.03,74558.0,39.6614,39.6802,39.633,39.6708,74558.0
2023-10-05 13:00:00,42.03,42.08,42.01,42.08,79119.0,39.6708,39.718,39.6519,39.718,79119.0
2023-10-05 13:30:00,42.07,42.13,42.06,42.12,89233.0,39.7086,39.7652,39.6991,39.7558,89233.0
2023-10-05 14:00:00,42.12,42.15,42.11,42.14,31640.0,39.7558,39.7841,39.7463,39.7746,31640.0
2023-10-05 14:30:00,42.14,42.19,42.14,42.16,64123.0,39.7746,39.8218,39.7746,39.7935,64123.0
2023-10-05 15:00:00,42.16,42.17,42.12,42.16,92434.0,39.7935,39.8029,39.7558,39.7935,92434.0
2023-10-05 15:30:00,42.17,42.2,42.16,42.19,229101.0,39.8029,39.8313,39.7935,39.8218,229101.0
2023-10-06 09:30:00,42.38,42.66,42.38,42.47,420931.0,40.0012,40.2654,40.0012,40.0861,420931.0
2023-10-06 10:00:00,42.48,42.7,42.41,42.7,179081.0,40.0955,40.3032,40.0295,40.3032,179081.0
2023-10-06 10:30:00,42.7,42.82,42.7,42.77,175017.0,40.3032,40.4165,40.3032,40.3693,175017.0
2023-10-06 11:00:00,42.78,43.11,42.78,43.08,431623.0,40.3787,40.6902,40.3787,40.6619,431623.0
2023-10-06 11:30:00,43.07,43.19,43.07,43.17,235173.0,40.6524,40.7657,40.6524,40.7468,235173.0
2023-10-06 12:00:00,43.17,43.25,43.09,43.12,337985.0,40.7468,40.8223,40.6713,40.6996,337985.0
2023-10-06 12:30:00,43.13,43.14,43.07,43.11,152819.0,40.7091,40.7185,40.6524,40.6902,152819.0
2023-10-06 13:00:00,43.11,43.18,43.09,43.16,116496.0,40.6902,40.7563,40.6713,40.7374,116496.0
2023-10-06 13:30:00,43.17,43.18,43.13,43.16,78860.0,40.7468,40.7563,40.7091,40.7374,78860.0
2023-10-06 14:00:00,43.16,43.2,43.13,43.2,105487.0,40.7374,40.7751,40.7091,40.7751,105487.0
2023-10-06 14:30:00,43.19,43.24,43.18,43.19,326150.0,40.7657,40.8129,40.7563,40.7657,326150.0
2023-10-06 15:00:00,43.19,43.2,43.15,43.18,206359.0,40.7657,40.7751,40.7279,40.7563,206359.0
2023-10-06 15:30:00,43.18,43.19,43.1,43.12,446885.0,40.7563,40.7657,40.6807,40.6996,446885.0
2023-10-09 09:30:00,42.73,42.86,42.68,42.8,315320.0,40.3315,40.4542,40.2843,40.3976,315320.0
2023-10-09 10:00:00,42.8,42.8,42.68,42.77,91962.0,40.3976,40.3976,40.2843,40.3693,91962.0
2023-10-09 10:30:00,42.78,42.81,42.73,42.77,38259.0,40.3787,40.407,40.3315,40.3693,38259.0
2023-10-09 11:00:00,42.77,42.83,42.77,42.82,201526.0,40.3693,40.4259,40.3693,40.4165,201526.0
2023-10-09 11:30:00,42.83,42.88,42.78,42.88,105597.0,40.4259,40.4731,40.3787,40.4731,105597.0
2023-10-09 12:00:00,42.88,42.9,42.81,42.82,58096.0,40.4731,40.492,40.407,40.4165,58096.0
2023-10-09 12:30:00,42.82,42.82,42.77,42.79,26084.0,40.4165,40.4165,40.3693,40.3881,26084.0
2023-10-09 13:00:00,42.8,42.89,42.79,42.89,27871.0,40.3976,40.4825,40.3881,40.4825,27871.0
2023-10-09 13:30:00,42.89,43.03,42.89,43.03,43160.0,40.4825,40.6147,40.4825,40.6147,43160.0
2023-10-09 14:00:00,43.02,43.07,43.01,43.07,71026.0,40.6052,40.6524,40.5958,40.6524,71026.0
2023-10-09 14:30:00,43.06,43.08,43.02,43.05,142066.0,40.643,40.6619,40.6052,40.6335,142066.0
2023-10-09 15:00:00,43.05,43.11,43.04,43.08,222599.0,40.6335,40.6902,40.6241,40.6619,222599.0
2023-10-09 15:30:00,43.08,43.09,43.03,43.09,241671.0,40.6619,40.6713,40.6147,40.6713,241671.0
2023-10-10 09:30:00,43.39,43.73,43.39,43.73,300158.0,40.9545,41.2754,40.9545,41.2754,300158.0
2023-10-10 10:00:00,43.73,43.92,43.71,43.9,244491.0,41.2754,41.4547,41.2565,41.4358,244491.0
2023-10-10 10:30:00,43.9,43.94,43.84,43.89,204240.0,41.4358,41.4736,41.3792,41.4264,204240.0
2023-10-10 11:00:00,43.88,43.96,43.86,43.86,144888.0,41.417,41.4925,41.3981,41.3981,144888.0
2023-10-10 11:30:00,43.86,43.92,43.85,43.9,612373.0,41.3981,41.4547,41.3886,41.4358,612373.0
2023-10-10 12:00:00,43.9,43.91,43.87,43.91,271386.0,41.4358,41.4453,41.4075,41.4453,271386.0
2023-10-10 12:30:00,43.91,43.92,43.81,43.83,630811.0,41.4453,41.4547,41.3509,41.3698,630811.0
2023-10-10 13:00:00,43.83,43.92,43.77,43.91,865014.0,41.3698,41.4547,41.3131,41.4453,865014.0
2023-10-10 13:30:00,43.91,43.94,43.89,43.93,374135.0,41.4453,41.4736,41.4264,41.4642,374135.0
2023-10-10 14:00:00,43.93,43.97,43.93,43.97,370888.0,41.4642,41.5019,41.4642,41.5019,370888.0
2023-10-10 14:30:00,43.97,44.0,43.93,43.94,171332.0,41.5019,41.5302,41.4642,41.4736,171332.0
2023-10-10 15:00:00,43.95,43.97,43.93,43.97,117114.0,41.483,41.5019,41.4642,41.5019,117114.0
2023-10-10 15:30:00,43.97,43.99,43.92,43.93,459397.0,41.5019,41.5208,41.4547,41.4642,459397.0
2023-10-11 09:30:00,44.3,44.57,44.26,44.45,318598.0,41.8134,42.0682,41.7756,41.955,318598.0
2023-10-11 10:00:00,44.45,44.48,44.27,44.37,344192.0,41.955,41.9833,41.7851,41.8795,344192.0
2023-10-11 10:30:00,44.37,44.38,44.27,44.34,136270.0,41.8795,41.8889,41.7851,41.8511,136270.0
2023-10-11 11:00:00,44.35,44.42,44.27,44.28,179472.0,41.8606,41.9267,41.7851,41.7945,179472.0
2023-10-11 11:30:00,44.27,44.3,44.2,44.24,198849.0,41.7851,41.8134,41.719,41.7568,198849.0
2023-10-11 12:00:00,44.23,44.23,44.11,44.16,234266.0,41.7473,41.7473,41.6341,41.6812,234266.0
2023-10-11 12:30:00,44.16,44.2,44.13,44.16,126527.0,41.6812,41.719,41.6529,41.6812,126527.0
2023-10-11 13:00:00,44.16,44.17,44.1,44.14,83216.0,41.6812,41.6907,41.6246,41.6624,83216.0
2023-10-11 13:30:00,44.14,44.18,44.09,44.18,123255.0,41.6624,41.7001,41.6152,41.7001,123255.0
2023-10-11 14:00:00,44.17,44.24,44.16,44.21,152583.0,41.6907,41.7568,41.6812,41.7284,152583.0
2023-10-11 14:30:00,44.21,44.25,44.2,44.23,148353.0,41.7284,41.7662,41.719,41.7473,148353.0
2023-10-11 15:00:00,44.23,44.26,44.18,44.26,167117.0,41.7473,41.7756,41.7001,41.7756,167117.0
2023-10-11 15:30:00,44.26,44.3,44.24,44.26,306422.0,41.7756,41.8134,41.7568,41.7756,306422.0
2023-10-12 09:30:00,44.33,44.38,43.9,43.93,181097.0,41.8417,41.8889,41.4358,41.4642,181097.0
2023-10-12 10:00:00,43.92,44.01,43.84,43.91,268769.0,41.4547,41.5397,41.3792,41.4453,268769.0
2023-10-12 10:30:00,43.9,43.92,43.71,43.75,101429.0,41.4358,41.4547,41.2565,41.2943,101429.0
2023-10-12 11:00:00,43.73,43.81,43.69,43.76,91783.0,41.2754,41.3509,41.2376,41.3037,91783.0
2023-10-12 11:30:00,43.75,43.77,43.72,43.74,77438.0,41.2943,41.3131,41.2659,41.2848,77438.0
2023-10-12 12:00:00,43.74,43.76,43.68,43.69,91457.0,41.2848,41.3037,41.2282,41.2376,91457.0
2023-10-12 12:30:00,43.69,43.69,43.6,43.64,63909.0,41.2376,41.2376,41.1527,41.1904,63909.0
2023-10-12 13:00:00,43.63,43.64,43.47,43.5,80646.0,41.181,41.1904,41.03,41.0583,80646.0
2023-10-12 13:30:00,43.49,43.56,43.44,43.46,60500.0,41.0489,41.1149,41.0017,41.0205,60500.0
2023-10-12 14:00:00,43.46,43.48,43.37,43.46,257559.0,41.0205,41.0394,40.9356,41.0205,257559.0
2023-10-12 14:30:00,43.45,43.47,43.4,43.41,92223.0,41.0111,41.03,40.9639,40.9733,92223.0
2023-10-12 15:00:00,43.41,43.44,43.38,43.42,552898.0,40.9733,41.0017,40.945,40.9828,552898.0
2023-10-12 15:30:00,43.41,43.52,43.41,43.46,474029.0,40.9733,41.0772,40.9733,41.0205,474029.0
2023-10-13 09:30:00,43.12,43.45,43.08,43.28,176455.0,40.6996,41.0111,40.6619,40.8506,176455.0
2023-10-13 10:00:00,43.27,43.3,43.11,43.11,76935.0,40.8412,40.8695,40.6902,40.6902,76935.0
2023-10-13 10:30:00,43.1,43.21,43.08,43.19,62325.0,40.6807,40.7846,40.6619,40.7657,62325.0
2023-10-13 11:00:00,43.19,43.22,43.06,43.09,71611.0,40.7657,40.794,40.643,40.6713,71611.0
2023-10-13 11:30:00,43.09,43.13,43.01,43.04,100208.0,40.6713,40.7091,40.5958,40.6241,100208.0
2023-10-13 12:00:00,43.02,43.12,43.02,43.11,124821.0,40.6052,40.6996,40.6052,40.6902,124821.0
2023-10-13 12:30:00,43.11,43.18,43.09,43.09,60982.0,40.6902,40.7563,40.6713,40.6713,60982.0
2023-10-13 13:00:00,43.09,43.11,43.01,43.02,156659.0,40.6713,40.6902,40.5958,40.6052,156659.0
2023-10-13 13:30:00,43.02,43.09,43.01,43.05,75237.0,40.6052,40.6713,40.5958,40.6335,75237.0
2023-10-13 14:00:00,43.06,43.09,43.01,43.03,138040.0,40.643,40.6713,40.5958,40.6147,138040.0
2023-10-13 14:30:00,43.03,43.14,43.03,43.14,131432.0,40.6147,40.7185,40.6147,40.7185,131432.0
2023-10-13 15:00:00,43.13,43.16,43.09,43.11,131447.0,40.7091,40.7374,40.6713,40.6902,131447.0
2023-10-13 15:30:00,43.11,43.18,43.1,43.17,264077.0,40.6902,40.7563,40.6807,40.7468,264077.0
2023-10-16 09:30:00,42.83,43.09,42.66,42.98,238501.0,40.4259,40.6713,40.2654,40.5675,238501.0
2023-10-16 10:00:00,42.98,43.2,42.97,43.2,247517.0,40.5675,40.7751,40.558,40.7751,247517.0
2023-10-16 10:30:00,43.19,43.33,43.14,43.24,308885.0,40.7657,40.8978,40.7185,40.8129,308885.0
2023-10-16 11:00:00,43.25,43.31,43.17,43.29,155963.0,40.8223,40.879,40.7468,40.8601,155963.0
2023-10-16 11:30:00,43.29,43.31,43.25,43.29,128058.0,40.8601,40.879,40.8223,40.8601,128058.0
2023-10-16 12:00:00,43.28,43.36,43.26,43.35,106924.0,40.8506,40.9261,40.8318,40.9167,106924.0
2023-10-16 12:30:00,43.35,43.4,43.35,43.39,119038.0,40.9167,40.9639,40.9167,40.9545,119038.0
2023-10-16 13:00:00,43.39,43.45,43.28,43.34,92303.0,40.9545,41.0111,40.8506,40.9073,92303.0
2023-10-16 13:30:00,43.34,43.38,43.33,43.37,59972.0,40.9073,40.945,40.8978,40.9356,59972.0
2023-10-16 14:00:00,43.36,43.38,43.32,43.34,38418.0,40.9261,40.945,40.8884,40.9073,38418.0
2023-10-16 14:30:00,43.33,43.37,43.31,43.37,94034.0,40.8978,40.9356,40.879,40.9356,94034.0
2023-10-16 15:00:00,43.37,43.37,43.35,43.37,105089.0,40.9356,40.9356,40.9167,40.9356,105089.0
2023-10-16 15:30:00,43.37,43.38,43.28,43.29,322377.0,40.9356,40.945,40.8506,40.8601,322377.0
2023-10-17 09:30:00,42.71,42.94,42.68,42.9,174371.0,40.3126,40.5297,40.2843,40.492,174371.0
2023-10-17 10:00:00,42.89,43.12,42.86,43.09,58836.0,40.4825,40.6996,40.4542,40.6713,58836.0
2023-10-17 10:30:00,43.08,43.14,43.01,43.02,95158.0,40.6619,40.7185,40.5958,40.6052,95158.0
2023-10-17 11:00:00,43.03,43.07,42.98,43.0,146308.0,40.6147,40.6524,40.5675,40.5864,146308.0
2023-10-17 11:30:00,43.0,43.13,42.98,43.13,160943.0,40.5864,40.7091,40.5675,40.7091,160943.0
2023-10-17 12:00:00,43.13,43.14,43.08,43.13,55414.0,40.7091,40.7185,40.6619,40.7091,55414.0
2023-10-17 12:30:00,43.13,43.13,43.02,43.03,86926.0,40.7091,40.7091,40.6052,40.6147,86926.0
2023-10-17 13:00:00,43.02,43.05,42.98,43.01,58881.0,40.6052,40.6335,40.5675,40.5958,58881.0
2023-10-17 13:30:00,43.01,43.01,42.9,42.92,30012.0,40.5958,40.5958,40.492,40.5108,30012.0
2023-10-17 14:00:00,42.92,42.96,42.9,42.94,63394.0,40.5108,40.5486,40.492,40.5297,63394.0
2023-10-17 14:30:00,42.94,42.97,42.9,42.93,124009.0,40.5297,40.558,40.492,40.5203,124009.0
2023-10-17 15:00:00,42.93,43.0,42.92,43.0,143590.0,40.5203,40.5864,40.5108,40.5864,143590.0
2023-10-17 15:30:00,43.0,43.02,42.96,42.97,236293.0,40.5864,40.6052,40.5486,40.558,236293.0
2023-10-18 09:30:00,42.49,42.56,42.47,42.52,317591.0,40.105,40.1711,40.0861,40.1333,317591.0
2023-10-18 10:00:00,42.52,42.53,42.45,42.46,186933.0,40.1333,40.1427,40.0672,40.0767,186933.0
2023-10-18 10:30:00,42.46,42.47,42.27,42.32,64374.0,40.0767,40.0861,39.8973,39.9445,64374.0
2023-10-18 11:00:00,42.31,42.36,42.29,42.31,125416.0,39.9351,39.9823,39.9162,39.9351,125416.0
2023-10-18 11:30:00,42.31,42.31,42.22,42.22,87362.0,39.9351,39.9351,39.8501,39.8501,87362.0
2023-10-18 12:00:00,42.23,42.25,42.19,42.2,117880.0,39.8596,39.8785,39.8218,39.8313,117880.0
2023-10-18 12:30:00,42.19,42.24,42.18,42.21,53021.0,39.8218,39.869,39.8124,39.8407,53021.0
2023-10-18 13:00:00,42.21,42.29,42.19,42.24,103670.0,39.8407,39.9162,39.8218,39.869,103670.0
2023-10-18 13:30:00,42.24,42.28,42.19,42.27,72988.0,39.869,39.9068,39.8218,39.8973,72988.0
2023-10-18 14:00:00,42.27,42.29,42.23,42.25,112885.0,39.8973,39.9162,39.8596,39.8785,112885.0
2023-10-18 14:30:00,42.25,42.27,42.19,42.2,263132.0,39.8785,39.8973,39.8218,39.8313,263132.0
2023-10-18 15:00:00,42.19,42.2,42.15,42.16,219772.0,39.8218,39.8313,39.7841,39.7935,219772.0
2023-10-18 15:30:00,42.16,42.29,42.16,42.23,313342.0,39.7935,39.9162,39.7935,39.8596,313342.0
2023-10-19 09:30:00,41.69,41.85,41.69,41.73,289329.0,39.3499,39.5009,39.3499,39.3876,289329.0
2023-10-19 10:00:00,41.74,41.76,41.6,41.61,175936.0,39.3971,39.416,39.2649,39.2744,175936.0
2023-10-19 10:30:00,41.61,41.73,41.6,41.66,74734.0,39.2744,39.3876,39.2649,39.3216,74734.0
2023-10-19 11:00:00,41.66,41.74,41.65,41.71,140681.0,39.3216,39.3971,39.3121,39.3688,140681.0
2023-10-19 11:30:00,41.71,41.74,41.7,41.72,97598.0,39.3688,39.3971,39.3593,39.3782,97598.0
2023-10-19 12:00:00,41.72,41.92,41.66,41.76,178832.0,39.3782,39.567,39.3216,39.416,178832.0
2023-10-19 12:30:00,41.76,41.83,41.63,41.83,188616.0,39.416,39.482,39.2933,39.482,188616.0
2023-10-19 13:00:00,41.83,41.92,41.82,41.86,92243.0,39.482,39.567,39.4726,39.5103,92243.0
2023-10-19 13:30:00,41.86,41.89,41.76,41.79,77878.0,39.5103,39.5387,39.416,39.4443,77878.0
2023-10-19 14:00:00,41.79,41.83,41.74,41.76,170745.0,39.4443,39.482,39.3971,39.416,170745.0
2023-10-19 14:30:00,41.75,41.75,41.57,41.58,372705.0,39.4065,39.4065,39.2366,39.2461,372705.0
2023-10-19 15:00:00,41.58,41.6,41.55,41.58,504691.0,39.2461,39.2649,39.2177,39.2461,504691.0
2023-10-19 15:30:00,41.58,41.68,41.57,41.66,1574741.0,39.2461,39.3404,39.2366,39.3216,1574741.0
2023-10-20 09:30:00,41.12,41.28,41.05,41.22,440855.0,38.8119,38.9629,38.7458,38.9063,440855.0
2023-10-20 10:00:00,41.22,41.32,41.12,41.12,249296.0,38.9063,39.0007,38.8119,38.8119,249296.0
2023-10-20 10:30:00,41.12,41.19,41.05,41.1,434026.0,38.8119,38.878,38.7458,38.793,434026.0
2023-10-20 11:00:00,41.1,41.14,40.99,41.05,173212.0,38.793,38.8308,38.6892,38.7458,173212.0
2023-10-20 11:30:00,41.04,41.05,40.99,41.04,419866.0,38.7364,38.7458,38.6892,38.7364,419866.0
2023-10-20 12:00:00,41.04,41.05,40.95,40.98,138895.0,38.7364,38.7458,38.6514,38.6797,138895.0
2023-10-20 12:30:00,40.98,41.05,40.97,41.05,86295.0,38.6797,38.7458,38.6703,38.7458,86295.0
2023-10-20 13:00:00,41.05,41.1,41.01,41.06,111343.0,38.7458,38.793,38.7081,38.7553,111343.0
2023-10-20 13:30:00,41.07,41.08,40.97,40.99,90397.0,38.7647,38.7741,38.6703,38.6892,90397.0
2023-10-20 14:00:00,40.99,41.0,40.91,40.93,112520.0,38.6892,38.6986,38.6137,38.6325,112520.0
2023-10-20 14:30:00,40.93,41.01,40.92,41.0,157896.0,38.6325,38.7081,38.6231,38.6986,157896.0
2023-10-20 15:00:00,41.0,41.02,40.95,40.98,200473.0,38.6986,38.7175,38.6514,38.6797,200473.0
2023-10-20 15:30:00,40.98,40.99,40.91,40.91,574526.0,38.6797,38.6892,38.6137,38.6137,574526.0
2023-10-23 09:30:00,40.8,40.89,40.54,40.81,340352.0,38.5098,38.5948,38.2644,38.5193,340352.0
2023-10-23 10:00:00,40.81,41.0,40.75,40.94,93689.0,38.5193,38.6986,38.4627,38.642,93689.0
2023-10-23 10:30:00,40.95,41.02,40.91,40.97,113382.0,38.6514,38.7175,38.6137,38.6703,113382.0
2023-10-23 11:00:00,40.97,41.14,40.94,41.13,235100.0,38.6703,38.8308,38.642,38.8213,235100.0
2023-10-23 11:30:00,41.13,41.2,41.09,41.13,465297.0,38.8213,38.8874,38.7836,38.8213,465297.0
2023-10-23 12:00:00,41.13,41.19,41.12,41.15,145948.0,38.8213,38.878,38.8119,38.8402,145948.0
2023-10-23 12:30:00,41.15,41.27,41.14,41.26,76877.0,38.8402,38.9535,38.8308,38.944,76877.0
2023-10-23 13:00:00,41.26,41.27,41.17,41.2,48198.0,38.944,38.9535,38.8591,38.8874,48198.0
2023-10-23 13:30:00,41.19,41.25,41.19,41.22,49055.0,38.878,38.9346,38.878,38.9063,49055.0
2023-10-23 14:00:00,41.22,41.23,41.2,41.21,47374.0,38.9063,38.9157,38.8874,38.8968,47374.0
2023-10-23 14:30:00,41.22,41.26,41.19,41.24,73495.0,38.9063,38.944,38.878,38.9251,73495.0
2023-10-23 15:00:00,41.23,41.25,41.14,41.16,72976.0,38.9157,38.9346,38.8308,38.8496,72976.0
2023-10-23 15:30:00,41.16,41.19,41.14,41.18,190977.0,38.8496,38.878,38.8308,38.8685,190977.0
2023-10-24 09:30:00,41.27,41.97,41.27,41.97,873947.0,38.9535,39.6142,38.9535,39.6142,873947.0
2023-10-24 10:00:00,41.97,42.3,41.93,42.29,548011.0,39.6142,39.9256,39.5764,39.9162,548011.0
2023-10-24 10:30:00,42.3,42.36,42.21,42.23,616280.0,39.9256,39.9823,39.8407,39.8596,616280.0
2023-10-24 11:00:00,42.23,42.39,42.19,42.32,316122.0,39.8596,40.0106,39.8218,39.9445,316122.0
2023-10-24 11:30:00,42.32,42.4,42.3,42.39,211102.0,39.9445,40.02,39.9256,40.0106,211102.0
2023-10-24 12:00:00,42.38,42.4,42.25,42.27,156541.0,40.0012,40.02,39.8785,39.8973,156541.0
2023-10-24 12:30:00,42.27,42.31,42.25,42.31,136451.0,39.8973,39.9351,39.8785,39.9351,136451.0
2023-10-24 13:00:00,42.31,42.4,42.31,42.4,145052.0,39.9351,40.02,39.9351,40.02,145052.0
2023-10-24 13:30:00,42.4,42.45,42.39,42.42,145493.0,40.02,40.0672,40.0106,40.0389,145493.0
2023-10-24 14:00:00,42.42,42.46,42.42,42.46,149399.0,40.0389,40.0767,40.0389,40.0767,149399.0
2023-10-24 14:30:00,42.46,42.48,42.41,42.44,356786.0,40.0767,40.0955,40.0295,40.0578,356786.0
2023-10-24 15:00:00,42.43,42.46,42.42,42.44,270428.0,40.0484,40.0767,40.0389,40.0578,270428.0
2023-10-24 15:30:00,42.43,42.43,42.32,42.35,540481.0,40.0484,40.0484,39.9445,39.9728,540481.0
2023-10-25 09:30:00,41.63,41.77,41.45,41.63,417769.0,39.2933,39.4254,39.1234,39.2933,417769.0
2023-10-25 10:00:00,41.62,41.67,41.53,41.66,944621.0,39.2838,39.331,39.1989,39.3216,944621.0
2023-10-25 10:30:00,41.66,41.93,41.65,41.88,632727.0,39.3216,39.5764,39.3121,39.5292,632727.0
2023-10-25 11:00:00,41.88,42.0,41.84,41.84,270520.0,39.5292,39.6425,39.4915,39.4915,270520.0
2023-10-25 11:30:00,41.85,41.85,41.71,41.73,214572.0,39.5009,39.5009,39.3688,39.3876,214572.0
2023-10-25 12:00:00,41.72,41.82,41.69,41.8,127996.0,39.3782,39.4726,39.3499,39.4537,127996.0
2023-10-25 12:30:00,41.8,41.83,41.74,41.75,116381.0,39.4537,39.482,39.3971,39.4065,116381.0
2023-10-25 13:00:00,41.75,41.79,41.7,41.75,140668.0,39.4065,39.4443,39.3593,39.4065,140668.0
2023-10-25 13:30:00,41.75,41.75,41.63,41.68,91473.0,39.4065,39.4065,39.2933,39.3404,91473.0
2023-10-25 14:00:00,41.67,41.72,41.66,41.7,92607.0,39.331,39.3782,39.3216,39.3593,92607.0
2023-10-25 14:30:00,41.7,41.78,41.68,41.76,201634.0,39.3593,39.4348,39.3404,39.416,201634.0
2023-10-25 15:00:00,41.76,41.8,41.74,41.77,209042.0,39.416,39.4537,39.3971,39.4254,209042.0
2023-10-25 15:30:00,41.78,41.78,41.68,41.69,460352.0,39.4348,39.4348,39.3404,39.3499,460352.0
2023-10-26 09:30:00,41.58,41.77,41.46,41.59,508681.0,39.2461,39.4254,39.1328,39.2555,508681.0
2023-10-26 10:00:00,41.6,41.7,41.47,41.69,400662.0,39.2649,39.3593,39.1422,39.3499,400662.0
2023-10-26 10:30:00,41.68,41.89,41.65,41.83,259962.0,39.3404,39.5387,39.3121,39.482,259962.0
2023-10-26 11:00:00,41.82,41.87,41.73,41.73,202444.0,39.4726,39.5198,39.3876,39.3876,202444.0
2023-10-26 11:30:00,41.73,41.83,41.7,41.8,333748.0,39.3876,39.482,39.3593,39.4537,333748.0
2023-10-26 12:00:00,41.77,41.78,41.6,41.64,184350.0,39.4254,39.4348,39.2649,39.3027,184350.0
2023-10-26 12:30:00,41.64,41.64,41.56,41.57,115655.0,39.3027,39.3027,39.2272,39.2366,115655.0
2023-10-26 13:00:00,41.56,41.7,41.55,41.62,67608.0,39.2272,39.3593,39.2177,39.2838,67608.0
2023-10-26 13:30:00,41.61,41.73,41.57,41.71,95955.0,39.2744,39.3876,39.2366,39.3688,95955.0
2023-10-26 14:00:00,41.71,41.78,41.69,41.78,119490.0,39.3688,39.4348,39.3499,39.4348,119490.0
2023-10-26 14:30:00,41.78,41.82,41.76,41.8,161290.0,39.4348,39.4726,39.416,39.4537,161290.0
2023-10-26 15:00:00,41.8,41.82,41.75,41.76,219294.0,39.4537,39.4726,39.4065,39.416,219294.0
2023-10-26 15:30:00,41.75,41.76,41.69,41.71,250233.0,39.4065,39.416,39.3499,39.3688,250233.0
2023-10-27 09:30:00,42.4,42.52,42.13,42.2,356763.0,40.02,40.1333,39.7652,39.8313,356763.0
2023-10-27 10:00:00,42.2,42.25,42.07,42.09,208448.0,39.8313,39.8785,39.7086,39.7274,208448.0
2023-10-27 10:30:00,42.11,42.11,41.98,42.0,218944.0,39.7463,39.7463,39.6236,39.6425,218944.0
2023-10-27 11:00:00,42.01,42.05,41.99,42.01,99667.0,39.6519,39.6897,39.633,39.6519,99667.0
2023-10-27 11:30:00,42.01,42.01,41.94,41.97,60792.0,39.6519,39.6519,39.5859,39.6142,60792.0
2023-10-27 12:00:00,41.98,42.0,41.91,41.97,150967.0,39.6236,39.6425,39.5575,39.6142,150967.0
2023-10-27 12:30:00,41.97,42.01,41.95,42.0,63732.0,39.6142,39.6519,39.5953,39.6425,63732.0
2023-10-27 13:00:00,42.0,42.02,41.92,41.94,91203.0,39.6425,39.6614,39.567,39.5859,91203.0
2023-10-27 13:30:00,41.95,41.96,41.92,41.93,53196.0,39.5953,39.6047,39.567,39.5764,53196.0
2023-10-27 14:00:00,41.93,41.96,41.9,41.92,70257.0,39.5764,39.6047,39.5481,39.567,70257.0
2023-10-27 14:30:00,41.91,41.96,41.85,41.87,97989.0,39.5575,39.6047,39.5009,39.5198,97989.0
2023-10-27 15:00:00,41.87,41.92,41.86,41.91,158415.0,39.5198,39.567,39.5103,39.5575,158415.0
2023-10-27 15:30:00,41.92,41.95,41.9,41.92,252964.0,39.567,39.5953,39.5481,39.567,252964.0
2023-10-30 09:30:00,42.7,42.78,42.6,42.61,185730.0,40.3032,40.3787,40.2088,40.2182,185730.0
2023-10-30 10:00:00,42.61,42.65,42.33,42.38,423922.0,40.2182,40.256,39.954,40.0012,423922.0
2023-10-30 10:30:00,42.37,42.45,42.32,42.42,269191.0,39.9917,40.0672,39.9445,40.0389,269191.0
2023-10-30 11:00:00,42.43,42.53,42.41,42.51,67146.0,40.0484,40.1427,40.0295,40.1239,67146.0
2023-10-30 11:30:00,42.52,42.53,42.42,42.47,104076.0,40.1333,40.1427,40.0389,40.0861,104076.0
2023-10-30 12:00:00,42.46,42.47,42.37,42.39,346425.0,40.0767,40.0861,39.9917,40.0106,346425.0
2023-10-30 12:30:00,42.4,42.41,42.29,42.3,171206.0,40.02,40.0295,39.9162,39.9256,171206.0
2023-10-30 13:00:00,42.31,42.33,42.26,42.32,287437.0,39.9351,39.954,39.8879,39.9445,287437.0
2023-10-30 13:30:00,42.32,42.39,42.3,42.39,337458.0,39.9445,40.0106,39.9256,40.0106,337458.0
2023-10-30 14:00:00,42.39,42.45,42.38,42.41,347539.0,40.0106,40.0672,40.0012,40.0295,347539.0
2023-10-30 14:30:00,42.4,42.46,42.4,42.45,454879.0,40.02,40.0767,40.02,40.0672,454879.0
2023-10-30 15:00:00,42.45,42.53,42.44,42.5,506078.0,40.0672,40.1427,40.0578,40.1144,506078.0
2023-10-30 15:30:00,42.51,42.52,42.44,42.46,677723.0,40.1239,40.1333,40.0578,40.0767,677723.0
2023-10-31 09:30:00,41.74,41.91,41.64,41.69,385834.0,39.3971,39.5575,39.3027,39.3499,385834.0
2023-10-31 10:00:00,41.67,41.82,41.52,41.68,247389.0,39.331,39.4726,39.1894,39.3404,247389.0
2023-10-31 10:30:00,41.68,41.73,41.57,41.58,136703.0,39.3404,39.3876,39.2366,39.2461,136703.0
2023-10-31 11:00:00,41.58,41.6,41.38,41.38,188046.0,39.2461,39.2649,39.0573,39.0573,188046.0
2023-10-31 11:30:00,41.38,41.43,41.27,41.43,267679.0,39.0573,39.1045,38.9535,39.1045,267679.0
2023-10-31 12:00:00,41.43,41.44,41.34,41.36,212287.0,39.1045,39.1139,39.0195,39.0384,212287.0
2023-10-31 12:30:00,41.36,41.47,41.35,41.43,170498.0,39.0384,39.1422,39.029,39.1045,170498.0
2023-10-31 13:00:00,41.43,41.47,41.4,41.46,274454.0,39.1045,39.1422,39.0762,39.1328,274454.0
2023-10-31 13:30:00,41.47,41.55,41.46,41.53,192259.0,39.1422,39.2177,39.1328,39.1989,192259.0
2023-10-31 14:00:00,41.54,41.55,41.47,41.47,211018.0,39.2083,39.2177,39.1422,39.1422,211018.0
2023-10-31 14:30:00,41.47,41.64,41.45,41.63,209567.0,39.1422,39.3027,39.1234,39.2933,209567.0
2023-10-31 15:00:00,41.63,41.79,41.62,41.77,309178.0,39.2933,39.4443,39.2838,39.4254,309178.0
2023-10-31 15:30:00,41.77,41.82,41.74,41.8,647759.0,39.4254,39.4726,39.3971,39.4537,647759.0
2023-11-01 09:30:00,41.64,41.64,41.42,41.47,337348.0,39.3027,39.3027,39.095,39.1422,337348.0
2023-11-01 10:00:00,41.47,41.74,41.4,41.72,158376.0,39.1422,39.3971,39.0762,39.3782,158376.0
2023-11-01 10:30:00,41.73,41.76,41.62,41.65,207351.0,39.3876,39.416,39.2838,39.3121,207351.0
2023-11-01 11:00:00,41.65,41.65,41.53,41.58,139892.0,39.3121,39.3121,39.1989,39.2461,139892.0
2023-11-01 11:30:00,41.57,41.65,41.55,41.64,168214.0,39.2366,39.3121,39.2177,39.3027,168214.0
2023-11-01 12:00:00,41.63,41.64,41.54,41.59,145456.0,39.2933,39.3027,39.2083,39.2555,145456.0
2023-11-01 12:30:00,41.59,41.66,41.56,41.65,201516.0,39.2555,39.3216,39.2272,39.3121,201516.0
2023-11-01 13:00:00,41.65,41.66,41.6,41.64,156972.0,39.3121,39.3216,39.2649,39.3027,156972.0
2023-11-01 13:30:00,41.64,41.64,41.59,41.6,108355.0,39.3027,39.3027,39.2555,39.2649,108355.0
2023-11-01 14:00:00,41.6,41.68,41.49,41.55,220781.0,39.2649,39.3404,39.1611,39.2177,220781.0
2023-11-01 14:30:00,41.55,41.66,41.46,41.64,283050.0,39.2177,39.3216,39.1328,39.3027,283050.0
2023-11-01 15:00:00,41.64,41.76,41.63,41.74,519950.0,39.3027,39.416,39.2933,39.3971,519950.0
2023-11-01 15:30:00,41.73,41.81,41.71,41.81,604883.0,39.3876,39.4632,39.3688,39.4632,604883.0
2023-11-02 09:30:00,42.21,42.28,41.97,42.2,724401.0,39.8407,39.9068,39.6142,39.8313,724401.0
2023-11-02 10:00:00,42.2,42.22,41.94,42.13,267932.0,39.8313,39.8501,39.5859,39.7652,267932.0
2023-11-02 10:30:00,42.14,42.2,42.06,42.19,256775.0,39.7746,39.8313,39.6991,39.8218,256775.0
2023-11-02 11:00:00,42.19,42.22,42.12,42.16,235563.0,39.8218,39.8501,39.7558,39.7935,235563.0
2023-11-02 11:30:00,42.17,42.2,42.11,42.12,535693.0,39.8029,39.8313,39.7463,39.7558,535693.0
2023-11-02 12:00:00,42.13,42.13,42.03,42.05,237924.0,39.7652,39.7652,39.6708,39.6897,237924.0
2023-11-02 12:30:00,42.05,42.1,42.04,42.05,244885.0,39.6897,39.7369,39.6802,39.6897,244885.0
2023-11-02 13:00:00,42.05,42.14,42.04,42.12,150511.0,39.6897,39.7746,39.6802,39.7558,150511.0
2023-11-02 13:30:00,42.12,42.16,42.11,42.13,104653.0,39.7558,39.7935,39.7463,39.7652,104653.0
2023-11-02 14:00:00,42.13,42.14,42.08,42.13,112814.0,39.7652,39.7746,39.718,39.7652,112814.0
2023-11-02 14:30:00,42.13,42.2,42.1,42.19,183574.0,39.7652,39.8313,39.7369,39.8218,183574.0
2023-11-02 15:00:00,42.18,42.19,42.14,42.15,190049.0,39.8124,39.8218,39.7746,39.7841,190049.0
2023-11-02 15:30:00,42.15,42.19,42.13,42.16,504879.0,39.7841,39.8218,39.7652,39.7935,504879.0
2023-11-03 09:30:00,42.93,43.31,42.92,43.27,471854.0,40.5203,40.879,40.5108,40.8412,471854.0
2023-11-03 10:00:00,43.27,43.31,43.09,43.19,357743.0,40.8412,40.879,40.6713,40.7657,357743.0
2023-11-03 10:30:00,43.18,43.2,43.1,43.18,205980.0,40.7563,40.7751,40.6807,40.7563,205980.0
2023-11-03 11:00:00,43.18,43.31,43.16,43.27,329512.0,40.7563,40.879,40.7374,40.8412,329512.0
2023-11-03 11:30:00,43.28,43.39,43.27,43.38,208950.0,40.8506,40.9545,40.8412,40.945,208950.0
2023-11-03 12:00:00,43.38,43.43,43.36,43.37,219882.0,40.945,40.9922,40.9261,40.9356,219882.0
2023-11-03 12:30:00,43.37,43.38,43.32,43.36,237567.0,40.9356,40.945,40.8884,40.9261,237567.0
2023-11-03 13:00:00,43.36,43.37,43.27,43.3,86592.0,40.9261,40.9356,40.8412,40.8695,86592.0
2023-11-03 13:30:00,43.3,43.37,43.29,43.36,66500.0,40.8695,40.9356,40.8601,40.9261,66500.0
2023-11-03 14:00:00,43.36,43.4,43.34,43.4,103376.0,40.9261,40.9639,40.9073,40.9639,103376.0
2023-11-03 14:30:00,43.39,43.39,43.33,43.34,100288.0,40.9545,40.9545,40.8978,40.9073,100288.0
2023-11-03 15:00:00,43.34,43.34,43.27,43.27,362252.0,40.9073,40.9073,40.8412,40.8412,362252.0
2023-11-03 15:30:00,43.28,43.3,43.25,43.27,756854.0,40.8506,40.8695,40.8223,40.8412,756854.0
2023-11-06 09:30:00,43.88,43.88,43.64,43.7,332313.0,41.417,41.417,41.1904,41.2471,332313.0
2023-11-06 10:00:00,43.7,43.75,43.5,43.6,388749.0,41.2471,41.2943,41.0583,41.1527,388749.0
2023-11-06 10:30:00,43.61,43.67,43.56,43.66,590451.0,41.1621,41.2187,41.1149,41.2093,590451.0
2023-11-06 11:00:00,43.66,43.72,43.63,43.68,182466.0,41.2093,41.2659,41.181,41.2282,182466.0
2023-11-06 11:30:00,43.67,43.73,43.65,43.71,506801.0,41.2187,41.2754,41.1999,41.2565,506801.0
2023-11-06 12:00:00,43.71,43.73,43.62,43.65,161161.0,41.2565,41.2754,41.1716,41.1999,161161.0
2023-11-06 12:30:00,43.65,43.67,43.57,43.57,84423.0,41.1999,41.2187,41.1244,41.1244,84423.0
2023-11-06 13:00:00,43.57,43.58,43.46,43.48,91249.0,41.1244,41.1338,41.0205,41.0394,91249.0
2023-11-06 13:30:00,43.47,43.51,43.45,43.49,110553.0,41.03,41.0677,41.0111,41.0489,110553.0
2023-11-06 14:00:00,43.49,43.5,43.46,43.5,136276.0,41.0489,41.0583,41.0205,41.0583,136276.0
2023-11-06 14:30:00,43.5,43.56,43.49,43.54,89223.0,41.0583,41.1149,41.0489,41.096,89223.0
2023-11-06 15:00:00,43.55,43.57,43.53,43.56,188889.0,41.1055,41.1244,41.0866,41.1149,188889.0
2023-11-06 15:30:00,43.55,43.56,43.49,43.49,333694.0,41.1055,41.1149,41.0489,41.0489,333694.0
2023-11-07 09:30:00,43.22,43.25,42.93,43.21,481629.0,40.794,40.8223,40.5203,40.7846,481629.0
2023-11-07 10:00:00,43.21,43.3,43.16,43.28,325340.0,40.7846,40.8695,40.7374,40.8506,325340.0
2023-11-07 10:30:00,43.27,43.49,43.27,43.44,101584.0,40.8412,41.0489,40.8412,41.0017,101584.0
2023-11-07 11:00:00,43.44,43.45,43.32,43.34,190518.0,41.0017,41.0111,40.8884,40.9073,190518.0
2023-11-07 11:30:00,43.34,43.4,43.32,43.36,145214.0,40.9073,40.9639,40.8884,40.9261,145214.0
2023-11-07 12:00:00,43.36,43.36,43.26,43.27,92807.0,40.9261,40.9261,40.8318,40.8412,92807.0
2023-11-07 12:30:00,43.27,43.33,43.24,43.33,62400.0,40.8412,40.8978,40.8129,40.8978,62400.0
2023-11-07 13:00:00,43.33,43.35,43.31,43.34,46509.0,40.8978,40.9167,40.879,40.9073,46509.0
2023-11-07 13:30:00,43.34,43.37,43.33,43.35,45862.0,40.9073,40.9356,40.8978,40.9167,45862.0
2023-11-07 14:00:00,43.36,43.4,43.34,43.4,133752.0,40.9261,40.9639,40.9073,40.9639,133752.0
2023-11-07 14:30:00,43.4,43.46,43.38,43.39,138175.0,40.9639,41.0205,40.945,40.9545,138175.0
2023-11-07 15:00:00,43.39,43.4,43.37,43.38,197226.0,40.9545,40.9639,40.9356,40.945,197226.0
2023-11-07 15:30:00,43.38,43.44,43.37,43.44,339181.0,40.945,41.0017,40.9356,41.0017,339181.0
2023-11-08 09:30:00,43.21,43.45,43.06,43.37,126675.0,40.7846,41.0111,40.643,40.9356,126675.0
2023-11-08 10:00:00,43.37,43.4,43.23,43.26,208798.0,40.9356,40.9639,40.8034,40.8318,208798.0
2023-11-08 10:30:00,43.26,43.3,43.17,43.18,128880.0,40.8318,40.8695,40.7468,40.7563,128880.0
2023-11-08 11:00:00,43.18,43.3,43.14,43.29,77521.0,40.7563,40.8695,40.7185,40.8601,77521.0
2023-11-08 11:30:00,43.29,43.31,43.25,43.26,150158.0,40.8601,40.879,40.8223,40.8318,150158.0
2023-11-08 12:00:00,43.26,43.26,43.18,43.19,100201.0,40.8318,40.8318,40.7563,40.7657,100201.0
2023-11-08 12:30:00,43.19,43.23,43.17,43.21,121489.0,40.7657,40.8034,40.7468,40.7846,121489.0
2023-11-08 13:00:00,43.21,43.26,43.18,43.23,121877.0,40.7846,40.8318,40.7563,40.8034,121877.0
2023-11-08 13:30:00,43.23,43.24,43.2,43.21,99538.0,40.8034,40.8129,40.7751,40.7846,99538.0
2023-11-08 14:00:00,43.21,43.23,43.2,43.22,117262.0,40.7846,40.8034,40.7751,40.794,117262.0
2023-11-08 14:30:00,43.22,43.23,43.16,43.16,99639.0,40.794,40.8034,40.7374,40.7374,99639.0
2023-11-08 15:00:00,43.16,43.19,43.15,43.16,308219.0,40.7374,40.7657,40.7279,40.7374,308219.0
2023-11-08 15:30:00,43.15,43.21,43.13,43.18,470944.0,40.7279,40.7846,40.7091,40.7563,470944.0
2023-11-09 09:30:00,43.01,43.22,42.89,43.2,623406.0,40.5958,40.794,40.4825,40.7751,623406.0
2023-11-09 10:00:00,43.2,43.21,43.06,43.08,157260.0,40.7751,40.7846,40.643,40.6619,157260.0
2023-11-09 10:30:00,43.07,43.07,42.99,43.03,104737.0,40.6524,40.6524,40.5769,40.6147,104737.0
2023-11-09 11:00:00,43.03,43.08,42.99,43.02,106336.0,40.6147,40.6619,40.5769,40.6052,106336.0
2023-11-09 11:30:00,43.02,43.08,42.98,42.98,162578.0,40.6052,40.6619,40.5675,40.5675,162578.0
2023-11-09 12:00:00,42.96,42.97,42.87,42.87,57195.0,40.5486,40.558,40.4637,40.4637,57195.0
2023-11-09 12:30:00,42.87,42.93,42.84,42.9,50131.0,40.4637,40.5203,40.4353,40.492,50131.0
2023-11-09 13:00:00,42.91,42.91,42.68,42.8,150540.0,40.5014,40.5014,40.2843,40.3976,150540.0
2023-11-09 13:30:00,42.8,42.81,42.7,42.72,62254.0,40.3976,40.407,40.3032,40.3221,62254.0
2023-11-09 14:00:00,42.71,42.71,42.55,42.62,161686.0,40.3126,40.3126,40.1616,40.2277,161686.0
2023-11-09 14:30:00,42.62,42.62,42.52,42.56,69581.0,40.2277,40.2277,40.1333,40.1711,69581.0
2023-11-09 15:00:00,42.56,42.61,42.54,42.57,703286.0,40.1711,40.2182,40.1522,40.1805,703286.0
2023-11-09 15:30:00,42.56,42.6,42.5,42.59,351965.0,40.1711,40.2088,40.1144,40.1994,351965.0
2023-11-10 09:30:00,42.35,42.42,42.24,42.35,280718.0,39.9728,40.0389,39.869,39.9728,280718.0
2023-11-10 10:00:00,42.34,42.37,42.22,42.25,200004.0,39.9634,39.9917,39.8501,39.8785,200004.0
2023-11-10 10:30:00,42.24,42.29,42.2,42.27,308622.0,39.869,39.9162,39.8313,39.8973,308622.0
2023-11-10 11:00:00,42.27,42.31,42.24,42.28,332023.0,39.8973,39.9351,39.869,39.9068,332023.0
2023-11-10 11:30:00,42.28,42.34,42.24,42.34,255335.0,39.9068,39.9634,39.869,39.9634,255335.0
2023-11-10 12:00:00,42.34,42.38,42.33,42.38,268933.0,39.9634,40.0012,39.954,40.0012,268933.0
2023-11-10 12:30:00,42.38,42.43,42.37,42.41,119137.0,40.0012,40.0484,39.9917,40.0295,119137.0
2023-11-10 13:00:00,42.41,42.45,42.4,42.42,452151.0,40.0295,40.0672,40.02,40.0389,452151.0
2023-11-10 13:30:00,42.42,42.5,42.41,42.48,129451.0,40.0389,40.1144,40.0295,40.0955,129451.0
2023-11-10 14:00:00,42.48,42.52,42.47,42.48,101249.0,40.0955,40.1333,40.0861,40.0955,101249.0
2023-11-10 14:30:00,42.48,42.49,42.45,42.46,91575.0,40.0955,40.105,40.0672,40.0767,91575.0
2023-11-10 15:00:00,42.46,42.49,42.45,42.48,202058.0,40.0767,40.105,40.0672,40.0955,202058.0
2023-11-10 15:30:00,42.49,42.54,42.49,42.5,657696.0,40.105,40.1522,40.105,40.1144,657696.0
2023-11-13 09:30:00,42.81,42.94,42.69,42.73,195618.0,40.407,40.5297,40.2938,40.3315,195618.0
2023-11-13 10:00:00,42.72,42.8,42.66,42.79,153070.0,40.3221,40.3976,40.2654,40.3881,153070.0
2023-11-13 10:30:00,42.8,43.03,42.79,43.02,150079.0,40.3976,40.6147,40.3881,40.6052,150079.0
2023-11-13 11:00:00,43.02,43.12,42.99,43.12,179801.0,40.6052,40.6996,40.5769,40.6996,179801.0
2023-11-13 11:30:00,43.12,43.25,43.1,43.17,77204.0,40.6996,40.8223,40.6807,40.7468,77204.0
2023-11-13 12:00:00,43.17,43.17,43.1,43.13,103376.0,40.7468,40.7468,40.6807,40.7091,103376.0
2023-11-13 12:30:00,43.13,43.13,43.04,43.07,35893.0,40.7091,40.7091,40.6241,40.6524,35893.0
2023-11-13 13:00:00,43.07,43.1,43.05,43.07,36155.0,40.6524,40.6807,40.6335,40.6524,36155.0
2023-11-13 13:30:00,43.06,43.14,43.04,43.08,65320.0,40.643,40.7185,40.6241,40.6619,65320.0
2023-11-13 14:00:00,43.08,43.09,43.0,43.02,200304.0,40.6619,40.6713,40.5864,40.6052,200304.0
2023-11-13 14:30:00,43.02,43.03,42.93,42.96,648108.0,40.6052,40.6147,40.5203,40.5486,648108.0
2023-11-13 15:00:00,42.95,43.0,42.94,42.98,117378.0,40.5392,40.5864,40.5297,40.5675,117378.0
2023-11-13 15:30:00,42.98,43.03,42.92,42.94,233162.0,40.5675,40.6147,40.5108,40.5297,233162.0
2023-11-14 09:30:00,43.4,43.52,43.29,43.5,459344.0,40.9639,41.0772,40.8601,41.0583,459344.0
2023-11-14 10:00:00,43.49,43.67,43.39,43.66,307483.0,41.0489,41.2187,40.9545,41.2093,307483.0
2023-11-14 10:30:00,43.66,43.69,43.55,43.68,430068.0,41.2093,41.2376,41.1055,41.2282,430068.0
2023-11-14 11:00:00,43.67,43.87,43.66,43.77,362685.0,41.2187,41.4075,41.2093,41.3131,362685.0
2023-11-14 11:30:00,43.77,43.79,43.64,43.64,332302.0,41.3131,41.332,41.1904,41.1904,332302.0
2023-11-14 12:00:00,43.65,43.69,43.62,43.62,345266.0,41.1999,41.2376,41.1716,41.1716,345266.0
2023-11-14 12:30:00,43.62,43.79,43.62,43.77,221835.0,41.1716,41.332,41.1716,41.3131,221835.0
2023-11-14 13:00:00,43.77,43.84,43.75,43.83,171422.0,41.3131,41.3792,41.2943,41.3698,171422.0
2023-11-14 13:30:00,43.83,43.85,43.77,43.79,138508.0,41.3698,41.3886,41.3131,41.332,138508.0
2023-11-14 14:00:00,43.79,43.85,43.77,43.84,168532.0,41.332,41.3886,41.3131,41.3792,168532.0
2023-11-14 14:30:00,43.84,43.96,43.84,43.96,302757.0,41.3792,41.4925,41.3792,41.4925,302757.0
2023-11-14 15:00:00,43.96,44.04,43.94,44.04,629892.0,41.4925,41.568,41.4736,41.568,629892.0
2023-11-14 15:30:00,44.04,44.05,43.92,43.95,1211226.0,41.568,41.5774,41.4547,41.483,1211226.0
2023-11-15 09:30:00,44.67,44.93,44.56,44.72,1889365.0,42.1626,42.408,42.0588,42.2098,1889365.0
2023-11-15 10:00:00,44.71,44.96,44.65,44.9,483272.0,42.2004,42.4363,42.1437,42.3797,483272.0
2023-11-15 10:30:00,44.9,45.2,44.89,45.2,498901.0,42.3797,42.6629,42.3703,42.6629,498901.0
2023-11-15 11:00:00,45.2,45.24,45.13,45.18,364225.0,42.6629,42.7006,42.5968,42.644,364225.0
2023-11-15 11:30:00,45.18,45.19,44.96,44.98,410075.0,42.644,42.6534,42.4363,42.4552,410075.0
2023-11-15 12:00:00,44.98,45.04,44.96,44.99,275767.0,42.4552,42.5118,42.4363,42.4647,275767.0
2023-11-15 12:30:00,44.98,45.04,44.95,44.99,180629.0,42.4552,42.5118,42.4269,42.4647,180629.0
2023-11-15 13:00:00,45.0,45.02,44.81,44.95,207715.0,42.4741,42.493,42.2948,42.4269,207715.0
2023-11-15 13:30:00,44.96,44.97,44.84,44.89,199926.0,42.4363,42.4458,42.3231,42.3703,199926.0
2023-11-15 14:00:00,44.89,44.92,44.85,44.9,198330.0,42.3703,42.3986,42.3325,42.3797,198330.0
2023-11-15 14:30:00,44.9,44.93,44.88,44.9,316099.0,42.3797,42.408,42.3608,42.3797,316099.0
2023-11-15 15:00:00,44.9,44.91,44.85,44.87,267793.0,42.3797,42.3891,42.3325,42.3514,267793.0
2023-11-15 15:30:00,44.87,44.9,44.85,44.89,669760.0,42.3514,42.3797,42.3325,42.3703,669760.0
2023-11-16 09:30:00,43.25,43.55,43.1,43.52,1344584.0,40.8223,41.1055,40.6807,41.0772,1344584.0
2023-11-16 10:00:00,43.52,43.7,43.3,43.32,603769.0,41.0772,41.2471,40.8695,40.8884,603769.0
2023-11-16 10:30:00,43.32,43.39,43.1,43.15,4287388.0,40.8884,40.9545,40.6807,40.7279,4287388.0
2023-11-16 11:00:00,43.14,43.24,43.04,43.04,733168.0,40.7185,40.8129,40.6241,40.6241,733168.0
2023-11-16 11:30:00,43.05,43.17,43.02,43.13,825058.0,40.6335,40.7468,40.6052,40.7091,825058.0
2023-11-16 12:00:00,43.14,43.23,43.12,43.21,474128.0,40.7185,40.8034,40.6996,40.7846,474128.0
2023-11-16 12:30:00,43.2,43.28,43.16,43.21,231870.0,40.7751,40.8506,40.7374,40.7846,231870.0
2023-11-16 13:00:00,43.2,43.21,43.09,43.11,171913.0,40.7751,40.7846,40.6713,40.6902,171913.0
2023-11-16 13:30:00,43.12,43.18,43.11,43.12,100109.0,40.6996,40.7563,40.6902,40.6996,100109.0
2023-11-16 14:00:00,43.12,43.16,43.1,43.16,115137.0,40.6996,40.7374,40.6807,40.7374,115137.0
2023-11-16 14:30:00,43.15,43.21,43.15,43.16,541107.0,40.7279,40.7846,40.7279,40.7374,541107.0
2023-11-16 15:00:00,43.16,43.24,43.16,43.23,254681.0,40.7374,40.8129,40.7374,40.8034,254681.0
2023-11-16 15:30:00,43.23,43.29,43.22,43.23,839503.0,40.8034,40.8601,40.794,40.8034,839503.0
2023-11-17 09:30:00,43.3,43.51,43.08,43.16,1107912.0,40.8695,41.0677,40.6619,40.7374,1107912.0
2023-11-17 10:00:00,43.16,43.25,43.12,43.23,384475.0,40.7374,40.8223,40.6996,40.8034,384475.0
2023-11-17 10:30:00,43.22,43.37,43.17,43.34,353190.0,40.794,40.9356,40.7468,40.9073,353190.0
2023-11-17 11:00:00,43.34,43.36,43.24,43.27,242694.0,40.9073,40.9261,40.8129,40.8412,242694.0
2023-11-17 11:30:00,43.26,43.27,43.16,43.23,313896.0,40.8318,40.8412,40.7374,40.8034,313896.0
2023-11-17 12:00:00,43.23,43.36,43.21,43.35,348836.0,40.8034,40.9261,40.7846,40.9167,348836.0
2023-11-17 12:30:00,43.35,43.39,43.32,43.36,303266.0,40.9167,40.9545,40.8884,40.9261,303266.0
2023-11-17 13:00:00,43.36,43.36,43.29,43.32,163688.0,40.9261,40.9261,40.8601,40.8884,163688.0
2023-11-17 13:30:00,43.32,43.36,43.29,43.36,150086.0,40.8884,40.9261,40.8601,40.9261,150086.0
2023-11-17 14:00:00,43.36,43.37,43.32,43.34,181757.0,40.9261,40.9356,40.8884,40.9073,181757.0
2023-11-17 14:30:00,43.34,43.34,43.26,43.26,261455.0,40.9073,40.9073,40.8318,40.8318,261455.0
2023-11-17 15:00:00,43.26,43.3,43.26,43.27,477792.0,40.8318,40.8695,40.8318,40.8412,477792.0
2023-11-17 15:30:00,43.27,43.32,43.25,43.28,541134.0,40.8412,40.8884,40.8223,40.8506,541134.0
2023-11-20 09:30:00,43.74,44.24,43.71,44.23,474215.0,41.2848,41.7568,41.2565,41.7473,474215.0
2023-11-20 10:00:00,44.23,44.28,44.12,44.16,307301.0,41.7473,41.7945,41.6435,41.6812,307301.0
2023-11-20 10:30:00,44.17,44.29,44.1,44.28,250973.0,41.6907,41.8039,41.6246,41.7945,250973.0
2023-11-20 11:00:00,44.29,44.31,44.25,44.28,187980.0,41.8039,41.8228,41.7662,41.7945,187980.0
2023-11-20 11:30:00,44.28,44.31,44.18,44.21,158829.0,41.7945,41.8228,41.7001,41.7284,158829.0
2023-11-20 12:00:00,44.21,44.26,44.14,44.14,225319.0,41.7284,41.7756,41.6624,41.6624,225319.0
2023-11-20 12:30:00,44.14,44.17,44.1,44.12,128048.0,41.6624,41.6907,41.6246,41.6435,128048.0
2023-11-20 13:00:00,44.13,44.24,44.12,44.23,169649.0,41.6529,41.7568,41.6435,41.7473,169649.0
2023-11-20 13:30:00,44.24,44.24,44.15,44.16,153189.0,41.7568,41.7568,41.6718,41.6812,153189.0
2023-11-20 14:00:00,44.15,44.2,44.12,44.19,157917.0,41.6718,41.719,41.6435,41.7096,157917.0
2023-11-20 14:30:00,44.19,44.26,44.17,44.25,141983.0,41.7096,41.7756,41.6907,41.7662,141983.0
2023-11-20 15:00:00,44.24,44.26,44.17,44.2,193440.0,41.7568,41.7756,41.6907,41.719,193440.0
2023-11-20 15:30:00,44.2,44.27,44.19,44.22,430978.0,41.719,41.7851,41.7096,41.7379,430978.0
2023-11-21 09:30:00,43.69,43.91,43.56,43.7,527857.0,41.2376,41.4453,41.1149,41.2471,527857.0
2023-11-21 10:00:00,43.71,43.77,43.39,43.41,281133.0,41.2565,41.3131,40.9545,40.9733,281133.0
2023-11-21 10:30:00,43.41,43.6,43.39,43.59,295776.0,40.9733,41.1527,40.9545,41.1432,295776.0
2023-11-21 11:00:00,43.59,43.62,43.49,43.51,224417.0,41.1432,41.1716,41.0489,41.0677,224417.0
2023-11-21 11:30:00,43.5,43.59,43.47,43.54,206913.0,41.0583,41.1432,41.03,41.096,206913.0
2023-11-21 12:00:00,43.53,43.55,43.49,43.55,210045.0,41.0866,41.1055,41.0489,41.1055,210045.0
2023-11-21 12:30:00,43.56,43.58,43.54,43.58,238317.0,41.1149,41.1338,41.096,41.1338,238317.0
2023-11-21 13:00:00,43.57,43.57,43.44,43.47,197564.0,41.1244,41.1244,41.0017,41.03,197564.0
2023-11-21 13:30:00,43.47,43.51,43.46,43.49,310694.0,41.03,41.0677,41.0205,41.0489,310694.0
2023-11-21 14:00:00,43.49,43.56,43.46,43.52,251160.0,41.0489,41.1149,41.0205,41.0772,251160.0
2023-11-21 14:30:00,43.53,43.53,43.45,43.48,199141.0,41.0866,41.0866,41.0111,41.0394,199141.0
2023-11-21 15:00:00,43.48,43.51,43.44,43.5,422363.0,41.0394,41.0677,41.0017,41.0583,422363.0
2023-11-21 15:30:00,43.5,43.51,43.45,43.47,653212.0,41.0583,41.0677,41.0111,41.03,653212.0
2023-11-22 09:30:00,43.53,43.68,43.34,43.37,297488.0,41.0866,41.2282,40.9073,40.9356,297488.0
2023-11-22 10:00:00,43.36,43.4,43.23,43.39,231272.0,40.9261,40.9639,40.8034,40.9545,231272.0
2023-11-22 10:30:00,43.41,43.49,43.39,43.44,126972.0,40.9733,41.0489,40.9545,41.0017,126972.0
2023-11-22 11:00:00,43.44,43.49,43.43,43.44,112475.0,41.0017,41.0489,40.9922,41.0017,112475.0
2023-11-22 11:30:00,43.45,43.49,43.4,43.43,108500.0,41.0111,41.0489,40.9639,40.9922,108500.0
2023-11-22 12:00:00,43.44,43.46,43.4,43.44,190217.0,41.0017,41.0205,40.9639,41.0017,190217.0
2023-11-22 12:30:00,43.44,43.44,43.38,43.42,498971.0,41.0017,41.0017,40.945,40.9828,498971.0
2023-11-22 13:00:00,43.41,43.46,43.41,43.43,160431.0,40.9733,41.0205,40.9733,40.9922,160431.0
2023-11-22 13:30:00,43.43,43.43,43.38,43.41,150024.0,40.9922,40.9922,40.945,40.9733,150024.0
2023-11-22 14:00:00,43.41,43.42,43.35,43.38,183498.0,40.9733,40.9828,40.9167,40.945,183498.0
2023-11-22 14:30:00,43.38,43.4,43.34,43.39,178611.0,40.945,40.9639,40.9073,40.9545,178611.0
2023-11-22 15:00:00,43.4,43.43,43.39,43.41,138323.0,40.9639,40.9922,40.9545,40.9733,138323.0
2023-11-22 15:30:00,43.41,43.44,43.39,43.44,301912.0,40.9733,41.0017,40.9545,41.0017,301912.0
2023-11-24 09:30:00,43.36,43.62,43.3,43.54,435343.0,40.9261,41.1716,40.8695,41.096,435343.0
2023-11-24 10:00:00,43.55,43.67,43.55,43.63,614032.0,41.1055,41.2187,41.1055,41.181,614032.0
2023-11-24 10:30:00,43.63,43.65,43.57,43.61,266410.0,41.181,41.1999,41.1244,41.1621,266410.0
2023-11-24 11:00:00,43.6,43.68,43.59,43.63,230307.0,41.1527,41.2282,41.1432,41.181,230307.0
2023-11-24 11:30:00,43.64,43.65,43.6,43.62,101889.0,41.1904,41.1999,41.1527,41.1716,101889.0
2023-11-24 12:00:00,43.62,43.69,43.6,43.67,218512.0,41.1716,41.2376,41.1527,41.2187,218512.0
2023-11-24 12:30:00,43.67,43.7,43.6,43.66,443252.0,41.2187,41.2471,41.1527,41.2093,443252.0
2023-11-27 09:30:00,43.2,43.25,43.08,43.18,387556.0,40.7751,40.8223,40.6619,40.7563,387556.0
2023-11-27 10:00:00,43.19,43.25,43.09,43.19,239335.0,40.7657,40.8223,40.6713,40.7657,239335.0
2023-11-27 10:30:00,43.2,43.23,43.14,43.14,316414.0,40.7751,40.8034,40.7185,40.7185,316414.0
2023-11-27 11:00:00,43.14,43.16,43.07,43.12,256120.0,40.7185,40.7374,40.6524,40.6996,256120.0
2023-11-27 11:30:00,43.12,43.14,43.08,43.14,126445.0,40.6996,40.7185,40.6619,40.7185,126445.0
2023-11-27 12:00:00,43.13,43.16,43.12,43.16,138624.0,40.7091,40.7374,40.6996,40.7374,138624.0
2023-11-27 12:30:00,43.16,43.16,43.12,43.16,127029.0,40.7374,40.7374,40.6996,40.7374,127029.0
2023-11-27 13:00:00,43.16,43.21,43.14,43.18,92041.0,40.7374,40.7846,40.7185,40.7563,92041.0
2023-11-27 13:30:00,43.17,43.2,43.15,43.19,122860.0,40.7468,40.7751,40.7279,40.7657,122860.0
2023-11-27 14:00:00,43.19,43.22,43.18,43.22,137418.0,40.7657,40.794,40.7563,40.794,137418.0
2023-11-27 14:30:00,43.22,43.23,43.18,43.21,178241.0,40.794,40.8034,40.7563,40.7846,178241.0
2023-11-27 15:00:00,43.22,43.23,43.2,43.22,201546.0,40.794,40.8034,40.7751,40.794,201546.0
2023-11-27 15:30:00,43.22,43.22,43.12,43.12,358682.0,40.794,40.794,40.6996,40.6996,358682.0
2023-11-28 09:30:00,43.12,43.32,43.0,43.09,1065406.0,40.6996,40.8884,40.5864,40.6713,1065406.0
2023-11-28 10:00:00,43.09,43.14,43.02,43.04,506606.0,40.6713,40.7185,40.6052,40.6241,506606.0
2023-11-28 10:30:00,43.04,43.22,43.01,43.2,296760.0,40.6241,40.794,40.5958,40.7751,296760.0
2023-11-28 11:00:00,43.2,43.23,43.15,43.19,200338.0,40.7751,40.8034,40.7279,40.7657,200338.0
2023-11-28 11:30:00,43.2,43.25,43.19,43.23,160614.0,40.7751,40.8223,40.7657,40.8034,160614.0
2023-11-28 12:00:00,43.22,43.23,43.17,43.21,348810.0,40.794,40.8034,40.7468,40.7846,348810.0
2023-11-28 12:30:00,43.2,43.2,43.12,43.16,326018.0,40.7751,40.7751,40.6996,40.7374,326018.0
2023-11-28 13:00:00,43.16,43.17,43.06,43.13,551267.0,40.7374,40.7468,40.643,40.7091,551267.0
2023-11-28 13:30:00,43.13,43.16,43.1,43.16,192387.0,40.7091,40.7374,40.6807,40.7374,192387.0
2023-11-28 14:00:00,43.16,43.17,43.12,43.14,126894.0,40.7374,40.7468,40.6996,40.7185,126894.0
2023-11-28 14:30:00,43.14,43.17,43.11,43.16,163860.0,40.7185,40.7468,40.6902,40.7374,163860.0
2023-11-28 15:00:00,43.16,43.2,43.15,43.2,144433.0,40.7374,40.7751,40.7279,40.7751,144433.0
2023-11-28 15:30:00,43.2,43.27,43.19,43.27,282387.0,40.7751,40.8412,40.7657,40.8412,282387.0
2023-11-29 09:30:00,42.45,42.73,42.42,42.7,1073179.0,40.0672,40.3315,40.0389,40.3032,1073179.0
2023-11-29 10:00:00,42.7,42.75,42.64,42.67,335995.0,40.3032,40.3504,40.2466,40.2749,335995.0
2023-11-29 10:30:00,42.67,42.72,42.63,42.64,235432.0,40.2749,40.3221,40.2371,40.2466,235432.0
2023-11-29 11:00:00,42.64,42.65,42.41,42.43,273805.0,40.2466,40.256,40.0295,40.0484,273805.0
2023-11-29 11:30:00,42.44,42.48,42.39,42.46,239151.0,40.0578,40.0955,40.0106,40.0767,239151.0
2023-11-29 12:00:00,42.46,42.51,42.44,42.48,169223.0,40.0767,40.1239,40.0578,40.0955,169223.0
2023-11-29 12:30:00,42.48,42.53,42.47,42.52,73593.0,40.0955,40.1427,40.0861,40.1333,73593.0
2023-11-29 13:00:00,42.53,42.56,42.48,42.5,78103.0,40.1427,40.1711,40.0955,40.1144,78103.0
2023-11-29 13:30:00,42.5,42.54,42.47,42.53,107493.0,40.1144,40.1522,40.0861,40.1427,107493.0
2023-11-29 14:00:00,42.53,42.54,42.48,42.53,254215.0,40.1427,40.1522,40.0955,40.1427,254215.0
2023-11-29 14:30:00,42.53,42.54,42.48,42.52,291175.0,40.1427,40.1522,40.0955,40.1333,291175.0
2023-11-29 15:00:00,42.52,42.52,42.4,42.41,230276.0,40.1333,40.1333,40.02,40.0295,230276.0
2023-11-29 15:30:00,42.41,42.46,42.4,42.42,494455.0,40.0295,40.0767,40.02,40.0389,494455.0
2023-11-30 09:30:00,42.68,42.68,42.25,42.48,488526.0,40.2843,40.2843,39.8785,40.0955,488526.0
2023-11-30 10:00:00,42.48,42.73,42.45,42.71,272389.0,40.0955,40.3315,40.0672,40.3126,272389.0
2023-11-30 10:30:00,42.72,42.77,42.67,42.75,345110.0,40.3221,40.3693,40.2749,40.3504,345110.0
2023-11-30 11:00:00,42.75,42.78,42.61,42.66,412610.0,40.3504,40.3787,40.2182,40.2654,412610.0
2023-11-30 11:30:00,42.67,42.69,42.59,42.61,201720.0,40.2749,40.2938,40.1994,40.2182,201720.0
2023-11-30 12:00:00,42.6,42.66,42.59,42.62,183155.0,40.2088,40.2654,40.1994,40.2277,183155.0
2023-11-30 12:30:00,42.61,42.64,42.58,42.61,136570.0,40.2182,40.2466,40.1899,40.2182,136570.0
2023-11-30 13:00:00,42.61,42.64,42.59,42.62,186884.0,40.2182,40.2466,40.1994,40.2277,186884.0
2023-11-30 13:30:00,42.61,42.62,42.56,42.58,259917.0,40.2182,40.2277,40.1711,40.1899,259917.0
2023-11-30 14:00:00,42.57,42.61,42.56,42.59,163505.0,40.1805,40.2182,40.1711,40.1994,163505.0
2023-11-30 14:30:00,42.59,42.62,42.57,42.62,136371.0,40.1994,40.2277,40.1805,40.2277,136371.0
2023-11-30 15:00:00,42.62,42.62,42.55,42.58,181436.0,40.2277,40.2277,40.1616,40.1899,181436.0
2023-11-30 15:30:00,42.57,42.72,42.57,42.68,591394.0,40.1805,40.3221,40.1805,40.2843,591394.0
2023-12-01 09:30:00,42.03,42.05,41.81,41.87,446150.0,39.6708,39.6897,39.4632,39.5198,446150.0
2023-12-01 10:00:00,41.88,42.05,41.88,41.96,337853.0,39.5292,39.6897,39.5292,39.6047,337853.0
2023-12-01 10:30:00,41.95,42.02,41.93,41.95,154746.0,39.5953,39.6614,39.5764,39.5953,154746.0
2023-12-01 11:00:00,41.95,42.13,41.85,42.12,699037.0,39.5953,39.7652,39.5009,39.7558,699037.0
2023-12-01 11:30:00,42.13,42.24,42.07,42.19,164799.0,39.7652,39.869,39.7086,39.8218,164799.0
2023-12-01 12:00:00,42.2,42.23,42.14,42.22,577792.0,39.8313,39.8596,39.7746,39.8501,577792.0
2023-12-01 12:30:00,42.22,42.3,42.21,42.27,113317.0,39.8501,39.9256,39.8407,39.8973,113317.0
2023-12-01 13:00:00,42.27,42.29,42.22,42.22,92383.0,39.8973,39.9162,39.8501,39.8501,92383.0
2023-12-01 13:30:00,42.22,42.28,42.21,42.25,90928.0,39.8501,39.9068,39.8407,39.8785,90928.0
2023-12-01 14:00:00,42.25,42.25,42.2,42.22,54909.0,39.8785,39.8785,39.8313,39.8501,54909.0
2023-12-01 14:30:00,42.22,42.23,42.2,42.21,65898.0,39.8501,39.8596,39.8313,39.8407,65898.0
2023-12-01 15:00:00,42.2,42.3,42.19,42.28,99358.0,39.8313,39.9256,39.8218,39.9068,99358.0
2023-12-01 15:30:00,42.28,42.32,42.27,42.32,435333.0,39.9068,39.9445,39.8973,39.9445,435333.0
2023-12-04 09:30:00,41.63,41.8,41.57,41.73,617976.0,39.2933,39.4537,39.2366,39.3876,617976.0
2023-12-04 10:00:00,41.74,41.78,41.6,41.61,345831.0,39.3971,39.4348,39.2649,39.2744,345831.0
2023-12-04 10:30:00,41.61,41.67,41.54,41.59,170567.0,39.2744,39.331,39.2083,39.2555,170567.0
2023-12-04 11:00:00,41.58,41.63,41.51,41.61,118009.0,39.2461,39.2933,39.18,39.2744,118009.0
2023-12-04 11:30:00,41.62,41.65,41.54,41.64,110430.0,39.2838,39.3121,39.2083,39.3027,110430.0
2023-12-04 12:00:00,41.64,41.69,41.63,41.66,210314.0,39.3027,39.3499,39.2933,39.3216,210314.0
2023-12-04 12:30:00,41.67,41.69,41.64,41.68,54936.0,39.331,39.3499,39.3027,39.3404,54936.0
2023-12-04 13:00:00,41.68,41.69,41.57,41.58,140444.0,39.3404,39.3499,39.2366,39.2461,140444.0
2023-12-04 13:30:00,41.58,41.6,41.55,41.56,145681.0,39.2461,39.2649,39.2177,39.2272,145681.0
2023-12-04 14:00:00,41.57,41.57,41.55,41.56,53615.0,39.2366,39.2366,39.2177,39.2272,53615.0
2023-12-04 14:30:00,41.57,41.57,41.54,41.55,113786.0,39.2366,39.2366,39.2083,39.2177,113786.0
2023-12-04 15:00:00,41.55,41.57,41.53,41.55,118199.0,39.2177,39.2366,39.1989,39.2177,118199.0
2023-12-04 15:30:00,41.55,41.61,41.53,41.59,316365.0,39.2177,39.2744,39.1989,39.2555,316365.0
2023-12-05 09:30:00,40.72,40.89,40.65,40.81,624361.0,38.4343,38.5948,38.3683,38.5193,624361.0
2023-12-05 10:00:00,40.8,40.9,40.75,40.77,329117.0,38.5098,38.6042,38.4627,38.4815,329117.0
2023-12-05 10:30:00,40.76,40.8,40.7,40.8,213245.0,38.4721,38.5098,38.4155,38.5098,213245.0
2023-12-05 11:00:00,40.8,40.86,40.76,40.76,141189.0,38.5098,38.5665,38.4721,38.4721,141189.0
2023-12-05 11:30:00,40.77,40.8,40.71,40.77,114241.0,38.4815,38.5098,38.4249,38.4815,114241.0
2023-12-05 12:00:00,40.76,40.86,40.75,40.86,741433.0,38.4721,38.5665,38.4627,38.5665,741433.0
2023-12-05 12:30:00,40.86,40.87,40.8,40.84,86679.0,38.5665,38.5759,38.5098,38.5476,86679.0
2023-12-05 13:00:00,40.84,40.9,40.81,40.87,49983.0,38.5476,38.6042,38.5193,38.5759,49983.0
2023-12-05 13:30:00,40.87,40.91,40.83,40.91,82508.0,38.5759,38.6137,38.5382,38.6137,82508.0
2023-12-05 14:00:00,40.91,40.94,40.88,40.93,95615.0,38.6137,38.642,38.5854,38.6325,95615.0
2023-12-05 14:30:00,40.94,40.94,40.88,40.89,108419.0,38.642,38.642,38.5854,38.5948,108419.0
2023-12-05 15:00:00,40.89,40.93,40.88,40.91,145904.0,38.5948,38.6325,38.5854,38.6137,145904.0
2023-12-05 15:30:00,40.91,40.95,40.88,40.89,311192.0,38.6137,38.6514,38.5854,38.5948,311192.0
2023-12-06 09:30:00,41.16,41.19,41.03,41.11,220068.0,38.8496,38.878,38.7269,38.8024,220068.0
2023-12-06 10:00:00,41.11,41.27,41.09,41.18,161287.0,38.8024,38.9535,38.7836,38.8685,161287.0
2023-12-06 10:30:00,41.19,41.29,41.18,41.29,190042.0,38.878,38.9723,38.8685,38.9723,190042.0
2023-12-06 11:00:00,41.29,41.32,41.12,41.14,218032.0,38.9723,39.0007,38.8119,38.8308,218032.0
2023-12-06 11:30:00,41.14,41.15,41.1,41.13,190475.0,38.8308,38.8402,38.793,38.8213,190475.0
2023-12-06 12:00:00,41.12,41.14,41.04,41.05,180365.0,38.8119,38.8308,38.7364,38.7458,180365.0
2023-12-06 12:30:00,41.05,41.07,41.01,41.02,175335.0,38.7458,38.7647,38.7081,38.7175,175335.0
2023-12-06 13:00:00,41.01,41.03,40.98,41.02,159594.0,38.7081,38.7269,38.6797,38.7175,159594.0
2023-12-06 13:30:00,41.02,41.03,40.99,41.02,124669.0,38.7175,38.7269,38.6892,38.7175,124669.0
2023-12-06 14:00:00,41.02,41.03,40.98,40.98,137416.0,38.7175,38.7269,38.6797,38.6797,137416.0
2023-12-06 14:30:00,40.98,41.04,40.98,41.01,169898.0,38.6797,38.7364,38.6797,38.7081,169898.0
2023-12-06 15:00:00,41.01,41.02,40.91,40.93,215345.0,38.7081,38.7175,38.6137,38.6325,215345.0
2023-12-06 15:30:00,40.93,40.97,40.88,40.89,285348.0,38.6325,38.6703,38.5854,38.5948,285348.0
2023-12-07 09:30:00,40.88,40.94,40.76,40.78,274564.0,38.5854,38.642,38.4721,38.491,274564.0
2023-12-07 10:00:00,40.77,40.93,40.76,40.88,361801.0,38.4815,38.6325,38.4721,38.5854,361801.0
2023-12-07 10:30:00,40.88,40.96,40.86,40.93,209334.0,38.5854,38.6609,38.5665,38.6325,209334.0
2023-12-07 11:00:00,40.94,40.96,40.85,40.86,127450.0,38.642,38.6609,38.557,38.5665,127450.0
2023-12-07 11:30:00,40.87,40.94,40.86,40.93,216958.0,38.5759,38.642,38.5665,38.6325,216958.0
2023-12-07 12:00:00,40.92,40.93,40.87,40.9,136908.0,38.6231,38.6325,38.5759,38.6042,136908.0
2023-12-07 12:30:00,40.89,40.97,40.89,40.94,114288.0,38.5948,38.6703,38.5948,38.642,114288.0
2023-12-07 13:00:00,40.93,40.96,40.92,40.94,126854.0,38.6325,38.6609,38.6231,38.642,126854.0
2023-12-07 13:30:00,40.94,40.97,40.9,40.91,149490.0,38.642,38.6703,38.6042,38.6137,149490.0
2023-12-07 14:00:00,40.9,40.97,40.89,40.96,56191.0,38.6042,38.6703,38.5948,38.6609,56191.0
2023-12-07 14:30:00,40.95,40.95,40.9,40.91,137579.0,38.6514,38.6514,38.6042,38.6137,137579.0
2023-12-07 15:00:00,40.91,40.95,40.9,40.93,276561.0,38.6137,38.6514,38.6042,38.6325,276561.0
2023-12-07 15:30:00,40.94,40.95,40.92,40.93,281519.0,38.642,38.6514,38.6231,38.6325,281519.0
2023-12-08 09:30:00,40.53,40.62,40.44,40.54,294301.0,38.255,38.3399,38.1701,38.2644,294301.0
2023-12-08 10:00:00,40.55,40.66,40.55,40.63,233833.0,38.2739,38.3777,38.2739,38.3494,233833.0
2023-12-08 10:30:00,40.63,40.63,40.53,40.57,146690.0,38.3494,38.3494,38.255,38.2928,146690.0
2023-12-08 11:00:00,40.57,40.58,40.44,40.48,495442.0,38.2928,38.3022,38.1701,38.2078,495442.0
2023-12-08 11:30:00,40.49,40.51,40.43,40.45,178640.0,38.2172,38.2361,38.1606,38.1795,178640.0
2023-12-08 12:00:00,40.45,40.46,40.38,40.43,171784.0,38.1795,38.1889,38.1134,38.1606,171784.0
2023-12-08 12:30:00,40.43,40.44,40.39,40.41,141641.0,38.1606,38.1701,38.1229,38.1417,141641.0
2023-12-08 13:00:00,40.42,40.45,40.41,40.44,177596.0,38.1512,38.1795,38.1417,38.1701,177596.0
2023-12-08 13:30:00,40.44,40.51,40.43,40.51,117853.0,38.1701,38.2361,38.1606,38.2361,117853.0
2023-12-08 14:00:00,40.51,40.51,40.47,40.47,236532.0,38.2361,38.2361,38.1984,38.1984,236532.0
2023-12-08 14:30:00,40.48,40.49,40.46,40.48,268347.0,38.2078,38.2172,38.1889,38.2078,268347.0
2023-12-08 15:00:00,40.48,40.49,40.46,40.47,340090.0,38.2078,38.2172,38.1889,38.1984,340090.0
2023-12-08 15:30:00,40.48,40.49,40.41,40.44,900054.0,38.2078,38.2172,38.1417,38.1701,900054.0
2023-12-11 09:30:00,40.46,40.64,40.35,40.61,312721.0,38.1889,38.3588,38.0851,38.3305,312721.0
2023-12-11 10:00:00,40.6,40.67,40.57,40.62,248274.0,38.3211,38.3871,38.2928,38.3399,248274.0
2023-12-11 10:30:00,40.62,40.74,40.61,40.73,284097.0,38.3399,38.4532,38.3305,38.4438,284097.0
2023-12-11 11:00:00,40.73,40.8,40.72,40.75,402677.0,38.4438,38.5098,38.4343,38.4627,402677.0
2023-12-11 11:30:00,40.75,40.76,40.69,40.73,204010.0,38.4627,38.4721,38.406,38.4438,204010.0
2023-12-11 12:00:00,40.72,40.77,40.72,40.77,88978.0,38.4343,38.4815,38.4343,38.4815,88978.0
2023-12-11 12:30:00,40.77,40.77,40.73,40.74,201382.0,38.4815,38.4815,38.4438,38.4532,201382.0
2023-12-11 13:00:00,40.73,40.81,40.73,40.79,74636.0,38.4438,38.5193,38.4438,38.5004,74636.0
2023-12-11 13:30:00,40.79,40.81,40.77,40.78,47704.0,38.5004,38.5193,38.4815,38.491,47704.0
2023-12-11 14:00:00,40.78,40.79,40.77,40.79,91759.0,38.491,38.5004,38.4815,38.5004,91759.0
2023-12-11 14:30:00,40.79,40.81,40.75,40.8,1212882.0,38.5004,38.5193,38.4627,38.5098,1212882.0
2023-12-11 15:00:00,40.8,40.81,40.78,40.79,164515.0,38.5098,38.5193,38.491,38.5004,164515.0
2023-12-11 15:30:00,40.79,40.8,40.76,40.78,312627.0,38.5004,38.5098,38.4721,38.491,312627.0
2023-12-12 09:30:00,40.79,40.84,40.59,40.73,1382301.0,38.5004,38.5476,38.3116,38.4438,1382301.0
2023-12-12 10:00:00,40.73,40.81,40.67,40.75,582326.0,38.4438,38.5193,38.3871,38.4627,582326.0
2023-12-12 10:30:00,40.75,40.81,40.71,40.78,443963.0,38.4627,38.5193,38.4249,38.491,443963.0
2023-12-12 11:00:00,40.78,40.81,40.72,40.8,341948.0,38.491,38.5193,38.4343,38.5098,341948.0
2023-12-12 11:30:00,40.8,40.85,40.79,40.83,464478.0,38.5098,38.557,38.5004,38.5382,464478.0
2023-12-12 12:00:00,40.83,40.84,40.75,40.75,277338.0,38.5382,38.5476,38.4627,38.4627,277338.0
2023-12-12 12:30:00,40.75,40.79,40.73,40.77,135739.0,38.4627,38.5004,38.4438,38.4815,135739.0
2023-12-12 13:00:00,40.76,40.83,40.76,40.83,169944.0,38.4721,38.5382,38.4721,38.5382,169944.0
2023-12-12 13:30:00,40.83,40.99,40.82,40.98,207305.0,38.5382,38.6892,38.5287,38.6797,207305.0
2023-12-12 14:00:00,40.98,40.99,40.93,40.95,137385.0,38.6797,38.6892,38.6325,38.6514,137385.0
2023-12-12 14:30:00,40.95,40.97,40.93,40.97,302929.0,38.6514,38.6703,38.6325,38.6703,302929.0
2023-12-12 15:00:00,40.96,40.99,40.95,40.98,238445.0,38.6609,38.6892,38.6514,38.6797,238445.0
2023-12-12 15:30:00,40.98,41.0,40.95,41.0,739540.0,38.6797,38.6986,38.6514,38.6986,739540.0
2023-12-13 09:30:00,40.55,40.61,40.41,40.47,234829.0,38.2739,38.3305,38.1417,38.1984,234829.0
2023-12-13 10:00:00,40.47,40.49,40.37,40.41,209318.0,38.1984,38.2172,38.104,38.1417,209318.0
2023-12-13 10:30:00,40.41,40.41,40.37,40.39,252224.0,38.1417,38.1417,38.104,38.1229,252224.0
2023-12-13 11:00:00,40.39,40.4,40.31,40.33,319962.0,38.1229,38.1323,38.0473,38.0662,319962.0
2023-12-13 11:30:00,40.33,40.35,40.28,40.29,220791.0,38.0662,38.0851,38.019,38.0285,220791.0
2023-12-13 12:00:00,40.3,40.31,40.21,40.23,268249.0,38.0379,38.0473,37.953,37.9718,268249.0
2023-12-13 12:30:00,40.23,40.25,40.19,40.21,172432.0,37.9718,37.9907,37.9341,37.953,172432.0
2023-12-13 13:00:00,40.21,40.21,40.18,40.18,163694.0,37.953,37.953,37.9246,37.9246,163694.0
2023-12-13 13:30:00,40.18,40.24,40.16,40.22,256095.0,37.9246,37.9813,37.9058,37.9624,256095.0
2023-12-13 14:00:00,40.22,40.54,40.22,40.52,224332.0,37.9624,38.2644,37.9624,38.2456,224332.0
2023-12-13 14:30:00,40.51,40.73,40.49,40.73,299111.0,38.2361,38.4438,38.2172,38.4438,299111.0
2023-12-13 15:00:00,40.74,40.82,40.67,40.7,543347.0,38.4532,38.5287,38.3871,38.4155,543347.0
2023-12-13 15:30:00,40.7,40.92,40.69,40.91,895038.0,38.4155,38.6231,38.406,38.6137,895038.0
2023-12-14 09:30:00,40.86,41.4,40.86,41.39,537620.0,38.5665,39.0762,38.5665,39.0667,537620.0
2023-12-14 10:00:00,41.39,41.42,41.18,41.25,395755.0,39.0667,39.095,38.8685,38.9346,395755.0
2023-12-14 10:30:00,41.26,41.31,41.23,41.29,1359091.0,38.944,38.9912,38.9157,38.9723,1359091.0
2023-12-14 11:00:00,41.29,41.39,41.27,41.39,1402712.0,38.9723,39.0667,38.9535,39.0667,1402712.0
2023-12-14 11:30:00,41.39,41.39,41.23,41.3,1281535.0,39.0667,39.0667,38.9157,38.9818,1281535.0
2023-12-14 12:00:00,41.31,41.36,41.29,41.31,1070626.0,38.9912,39.0384,38.9723,38.9912,1070626.0
2023-12-14 12:30:00,41.32,41.37,41.3,41.31,1017963.0,39.0007,39.0479,38.9818,38.9912,1017963.0
2023-12-14 13:00:00,41.31,41.31,41.25,41.25,391260.0,38.9912,38.9912,38.9346,38.9346,391260.0
2023-12-14 13:30:00,41.26,41.27,41.17,41.19,336632.0,38.944,38.9535,38.8591,38.878,336632.0
2023-12-14 14:00:00,41.19,41.31,41.19,41.31,130679.0,38.878,38.9912,38.878,38.9912,130679.0
2023-12-14 14:30:00,41.31,41.31,41.26,41.29,235651.0,38.9912,38.9912,38.944,38.9723,235651.0
2023-12-14 15:00:00,41.3,41.38,41.28,41.35,201167.0,38.9818,39.0573,38.9629,39.029,201167.0
2023-12-14 15:30:00,41.36,41.38,41.32,41.33,500961.0,39.0384,39.0573,39.0007,39.0101,500961.0
2023-12-15 09:30:00,41.47,41.47,41.22,41.35,447236.0,39.1422,39.1422,38.9063,39.029,447236.0
2023-12-15 10:00:00,41.36,41.51,41.36,41.51,655365.0,39.0384,39.18,39.0384,39.18,655365.0
2023-12-15 10:30:00,41.51,41.62,41.48,41.61,457478.0,39.18,39.2838,39.1517,39.2744,457478.0
2023-12-15 11:00:00,41.61,41.62,41.43,41.52,793811.0,39.2744,39.2838,39.1045,39.1894,793811.0
2023-12-15 11:30:00,41.52,41.54,41.4,41.42,465943.0,39.1894,39.2083,39.0762,39.095,465943.0
2023-12-15 12:00:00,41.43,41.45,41.37,41.42,358653.0,39.1045,39.1234,39.0479,39.095,358653.0
2023-12-15 12:30:00,41.42,41.43,41.3,41.3,220718.0,39.095,39.1045,38.9818,38.9818,220718.0
2023-12-15 13:00:00,41.3,41.34,41.27,41.33,143328.0,38.9818,39.0195,38.9535,39.0101,143328.0
2023-12-15 13:30:00,41.34,41.35,41.2,41.2,213778.0,39.0195,39.029,38.8874,38.8874,213778.0
2023-12-15 14:00:00,41.2,41.25,41.17,41.21,146825.0,38.8874,38.9346,38.8591,38.8968,146825.0
2023-12-15 14:30:00,41.21,41.26,41.21,41.23,177107.0,38.8968,38.944,38.8968,38.9157,177107.0
2023-12-15 15:00:00,41.23,41.27,41.21,41.27,204188.0,38.9157,38.9535,38.8968,38.9535,204188.0
2023-12-15 15:30:00,41.27,41.27,41.17,41.22,549269.0,38.9535,38.9535,38.8591,38.9063,549269.0
2023-12-18 09:30:00,41.0,41.02,40.75,40.83,832468.0,38.6986,38.7175,38.4627,38.5382,832468.0
2023-12-18 10:00:00,40.84,40.92,40.75,40.78,511019.0,38.5476,38.6231,38.4627,38.491,511019.0
2023-12-18 10:30:00,40.78,40.79,40.68,40.71,497371.0,38.491,38.5004,38.3966,38.4249,497371.0
2023-12-18 11:00:00,40.7,40.76,40.69,40.73,357269.0,38.4155,38.4721,38.406,38.4438,357269.0
2023-12-18 11:30:00,40.72,40.76,40.69,40.74,327646.0,38.4343,38.4721,38.406,38.4532,327646.0
2023-12-18 12:00:00,40.74,40.83,40.74,40.83,242977.0,38.4532,38.5382,38.4532,38.5382,242977.0
2023-12-18 12:30:00,40.83,40.87,40.78,40.87,204790.0,38.5382,38.5759,38.491,38.5759,204790.0
2023-12-18 13:00:00,40.86,40.88,40.8,40.82,306749.0,38.5665,38.5854,38.5098,38.5287,306749.0
2023-12-18 13:30:00,40.82,40.87,40.79,40.84,414102.0,38.5287,38.5759,38.5004,38.5476,414102.0
2023-12-18 14:00:00,40.84,40.86,40.82,40.84,155735.0,38.5476,38.5665,38.5287,38.5476,155735.0
2023-12-18 14:30:00,40.84,40.85,40.81,40.82,129037.0,38.5476,38.557,38.5193,38.5287,129037.0
2023-12-18 15:00:00,40.82,40.86,40.81,40.85,276999.0,38.5287,38.5665,38.5193,38.557,276999.0
2023-12-18 15:30:00,40.86,40.89,40.83,40.86,432721.0,38.5665,38.5948,38.5382,38.5665,432721.0
2023-12-19 09:30:00,41.04,41.38,41.04,41.31,554932.0,38.7364,39.0573,38.7364,38.9912,554932.0
2023-12-19 10:00:00,41.3,41.41,41.23,41.41,235213.0,38.9818,39.0856,38.9157,39.0856,235213.0
2023-12-19 10:30:00,41.4,41.45,41.37,41.42,402259.0,39.0762,39.1234,39.0479,39.095,402259.0
2023-12-19 11:00:00,41.42,41.44,41.39,41.42,335456.0,39.095,39.1139,39.0667,39.095,335456.0
2023-12-19 11:30:00,41.42,41.42,41.31,41.32,1403477.0,39.095,39.095,38.9912,39.0007,1403477.0
2023-12-19 12:00:00,41.31,41.39,41.28,41.39,294245.0,38.9912,39.0667,38.9629,39.0667,294245.0
2023-12-19 12:30:00,41.39,41.42,41.38,41.41,766839.0,39.0667,39.095,39.0573,39.0856,766839.0
2023-12-19 13:00:00,41.41,41.43,41.34,41.37,122278.0,39.0856,39.1045,39.0195,39.0479,122278.0
2023-12-19 13:30:00,41.38,41.43,41.32,41.34,102912.0,39.0573,39.1045,39.0007,39.0195,102912.0
2023-12-19 14:00:00,41.35,41.41,41.35,41.4,371540.0,39.029,39.0856,39.029,39.0762,371540.0
2023-12-19 14:30:00,41.4,41.43,41.39,41.4,175435.0,39.0762,39.1045,39.0667,39.0762,175435.0
2023-12-19 15:00:00,41.41,41.42,41.34,41.37,177953.0,39.0856,39.095,39.0195,39.0479,177953.0
2023-12-19 15:30:00,41.37,41.38,41.32,41.38,372076.0,39.0479,39.0573,39.0007,39.0573,372076.0
2023-12-20 09:30:00,39.88,39.89,39.72,39.8,435718.0,38.5941,38.6038,38.4393,38.5167,435718.0
2023-12-20 10:00:00,39.81,39.83,39.72,39.78,576554.0,38.5264,38.5458,38.4393,38.4974,576554.0
2023-12-20 10:30:00,39.78,39.81,39.76,39.78,191376.0,38.4974,38.5264,38.478,38.4974,191376.0
2023-12-20 11:00:00,39.79,39.89,39.78,39.87,196893.0,38.507,38.6038,38.4974,38.5845,196893.0
2023-12-20 11:30:00,39.87,39.87,39.73,39.74,238265.0,38.5845,38.5845,38.449,38.4587,238265.0
2023-12-20 12:00:00,39.74,39.77,39.72,39.73,108759.0,38.4587,38.4877,38.4393,38.449,108759.0
2023-12-20 12:30:00,39.73,39.75,39.7,39.75,183315.0,38.449,38.4683,38.4199,38.4683,183315.0
2023-12-20 13:00:00,39.74,39.76,39.71,39.72,462981.0,38.4587,38.478,38.4296,38.4393,462981.0
2023-12-20 13:30:00,39.72,39.73,39.67,39.67,493242.0,38.4393,38.449,38.3909,38.3909,493242.0
2023-12-20 14:00:00,39.67,39.67,39.64,39.65,514975.0,38.3909,38.3909,38.3619,38.3716,514975.0
2023-12-20 14:30:00,39.65,39.66,39.38,39.41,744842.0,38.3716,38.3812,38.1103,38.1393,744842.0
2023-12-20 15:00:00,39.41,39.47,39.32,39.35,931314.0,38.1393,38.1974,38.0522,38.0812,931314.0
2023-12-20 15:30:00,39.36,39.4,39.25,39.27,804559.0,38.0909,38.1296,37.9845,38.0038,804559.0
2023-12-21 09:30:00,40.0,40.23,39.98,40.06,406552.0,38.7103,38.9329,38.6909,38.7683,406552.0
2023-12-21 10:00:00,40.06,40.1,39.9,39.99,971762.0,38.7683,38.807,38.6135,38.7006,971762.0
2023-12-21 10:30:00,39.99,40.08,39.99,40.05,261349.0,38.7006,38.7877,38.7006,38.7587,261349.0
2023-12-21 11:00:00,40.05,40.13,40.03,40.13,233201.0,38.7587,38.8361,38.7393,38.8361,233201.0
2023-12-21 11:30:00,40.12,40.16,40.09,40.09,180768.0,38.8264,38.8651,38.7974,38.7974,180768.0
2023-12-21 12:00:00,40.09,40.12,40.04,40.07,184664.0,38.7974,38.8264,38.749,38.778,184664.0
2023-12-21 12:30:00,40.06,40.1,40.04,40.06,140212.0,38.7683,38.807,38.749,38.7683,140212.0
2023-12-21 13:00:00,40.07,40.09,40.03,40.09,100813.0,38.778,38.7974,38.7393,38.7974,100813.0
2023-12-21 13:30:00,40.1,40.12,40.07,40.11,47001.0,38.807,38.8264,38.778,38.8167,47001.0
2023-12-21 14:00:00,40.11,40.18,40.11,40.17,150720.0,38.8167,38.8845,38.8167,38.8748,150720.0
2023-12-21 14:30:00,40.18,40.25,40.16,40.21,138755.0,38.8845,38.9522,38.8651,38.9135,138755.0
2023-12-21 15:00:00,40.21,40.28,40.2,40.27,154383.0,38.9135,38.9812,38.9038,38.9716,154383.0
2023-12-21 15:30:00,40.28,40.4,40.26,40.37,591734.0,38.9812,39.0974,38.9619,39.0683,591734.0
2023-12-22 09:30:00,38.94,39.33,38.85,39.18,1551650.0,37.6845,38.0619,37.5974,37.9167,1551650.0
2023-12-22 10:00:00,39.18,39.33,39.15,39.21,808447.0,37.9167,38.0619,37.8877,37.9457,808447.0
2023-12-22 10:30:00,39.22,39.27,39.14,39.16,403101.0,37.9554,38.0038,37.878,37.8974,403101.0
2023-12-22 11:00:00,39.15,39.3,39.13,39.27,414332.0,37.8877,38.0328,37.8683,38.0038,414332.0
2023-12-22 11:30:00,39.27,39.31,39.22,39.28,211292.0,38.0038,38.0425,37.9554,38.0135,211292.0
2023-12-22 12:00:00,39.27,39.35,39.21,39.34,354867.0,38.0038,38.0812,37.9457,38.0716,354867.0
2023-12-22 12:30:00,39.33,39.45,39.32,39.43,611155.0,38.0619,38.178,38.0522,38.1587,611155.0
2023-12-22 13:00:00,39.44,39.44,39.37,39.41,162436.0,38.1683,38.1683,38.1006,38.1393,162436.0
2023-12-22 13:30:00,39.4,39.41,39.31,39.31,159212.0,38.1296,38.1393,38.0425,38.0425,159212.0
2023-12-22 14:00:00,39.31,39.31,39.22,39.23,465335.0,38.0425,38.0425,37.9554,37.9651,465335.0
2023-12-22 14:30:00,39.23,39.33,39.2,39.32,489072.0,37.9651,38.0619,37.9361,38.0522,489072.0
2023-12-22 15:00:00,39.32,39.37,39.29,39.34,213416.0,38.0522,38.1006,38.0232,38.0716,213416.0
2023-12-22 15:30:00,39.34,39.35,39.28,39.29,506867.0,38.0716,38.0812,38.0135,38.0232,506867.0
2023-12-26 09:30:00,39.54,39.83,39.53,39.7,750213.0,38.2651,38.5458,38.2554,38.4199,750213.0
2023-12-26 10:00:00,39.7,39.77,39.63,39.63,379147.0,38.4199,38.4877,38.3522,38.3522,379147.0
2023-12-26 10:30:00,39.63,39.68,39.52,39.56,435102.0,38.3522,38.4006,38.2458,38.2845,435102.0
2023-12-26 11:00:00,39.56,39.56,39.41,39.44,437263.0,38.2845,38.2845,38.1393,38.1683,437263.0
2023-12-26 11:30:00,39.44,39.44,39.38,39.43,623641.0,38.1683,38.1683,38.1103,38.1587,623641.0
2023-12-26 12:00:00,39.44,39.5,39.42,39.47,393053.0,38.1683,38.2264,38.149,38.1974,393053.0
2023-12-26 12:30:00,39.47,39.5,39.46,39.47,363491.0,38.1974,38.2264,38.1877,38.1974,363491.0
2023-12-26 13:00:00,39.47,39.49,39.45,39.48,416525.0,38.1974,38.2167,38.178,38.207,416525.0
2023-12-26 13:30:00,39.49,39.51,39.48,39.51,284829.0,38.2167,38.2361,38.207,38.2361,284829.0
2023-12-26 14:00:00,39.51,39.54,39.5,39.52,303543.0,38.2361,38.2651,38.2264,38.2458,303543.0
2023-12-26 14:30:00,39.52,39.53,39.5,39.52,426130.0,38.2458,38.2554,38.2264,38.2458,426130.0
2023-12-26 15:00:00,39.53,39.58,39.52,39.58,483658.0,38.2554,38.3038,38.2458,38.3038,483658.0
2023-12-26 15:30:00,39.58,39.63,39.54,39.58,520794.0,38.3038,38.3522,38.2651,38.3038,520794.0
2023-12-27 09:30:00,39.57,39.63,39.43,39.59,470640.0,38.2941,38.3522,38.1587,38.3135,470640.0
2023-12-27 10:00:00,39.59,39.65,39.5,39.56,164280.0,38.3135,38.3716,38.2264,38.2845,164280.0
2023-12-27 10:30:00,39.56,39.57,39.4,39.44,299852.0,38.2845,38.2941,38.1296,38.1683,299852.0
2023-12-27 11:00:00,39.43,39.43,39.36,39.38,153337.0,38.1587,38.1587,38.0909,38.1103,153337.0
2023-12-27 11:30:00,39.38,39.45,39.37,39.45,159373.0,38.1103,38.178,38.1006,38.178,159373.0
2023-12-27 12:00:00,39.44,39.48,39.44,39.45,223159.0,38.1683,38.207,38.1683,38.178,223159.0
2023-12-27 12:30:00,39.45,39.46,39.4,39.4,218852.0,38.178,38.1877,38.1296,38.1296,218852.0
2023-12-27 13:00:00,39.41,39.48,39.39,39.45,392044.0,38.1393,38.207,38.1199,38.178,392044.0
2023-12-27 13:30:00,39.46,39.46,39.38,39.39,1610582.0,38.1877,38.1877,38.1103,38.1199,1610582.0
2023-12-27 14:00:00,39.39,39.42,39.35,39.41,346573.0,38.1199,38.149,38.0812,38.1393,346573.0
2023-12-27 14:30:00,39.41,39.42,39.37,39.41,229921.0,38.1393,38.149,38.1006,38.1393,229921.0
2023-12-27 15:00:00,39.41,39.45,39.41,39.45,176872.0,38.1393,38.178,38.1393,38.178,176872.0
2023-12-27 15:30:00,39.45,39.55,39.44,39.53,383372.0,38.178,38.2748,38.1683,38.2554,383372.0
2023-12-28 09:30:00,40.29,40.72,40.29,40.67,1030677.0,38.9909,39.4071,38.9909,39.3587,1030677.0
2023-12-28 10:00:00,40.67,40.7,40.61,40.66,366645.0,39.3587,39.3877,39.3006,39.349,366645.0
2023-12-28 10:30:00,40.66,40.69,40.64,40.68,209455.0,39.349,39.378,39.3296,39.3683,209455.0
2023-12-28 11:00:00,40.67,40.68,40.64,40.65,308247.0,39.3587,39.3683,39.3296,39.3393,308247.0
2023-12-28 11:30:00,40.66,40.66,40.56,40.57,218837.0,39.349,39.349,39.2522,39.2619,218837.0
2023-12-28 12:00:00,40.57,40.59,40.54,40.55,248421.0,39.2619,39.2813,39.2329,39.2425,248421.0
2023-12-28 12:30:00,40.54,40.56,40.48,40.49,173244.0,39.2329,39.2522,39.1748,39.1845,173244.0
2023-12-28 13:00:00,40.48,40.5,40.44,40.46,176436.0,39.1748,39.1942,39.1361,39.1554,176436.0
2023-12-28 13:30:00,40.46,40.46,40.38,40.39,102577.0,39.1554,39.1554,39.078,39.0877,102577.0
2023-12-28 14:00:00,40.39,40.45,40.38,40.45,116355.0,39.0877,39.1458,39.078,39.1458,116355.0
2023-12-28 14:30:00,40.45,40.48,40.42,40.48,112208.0,39.1458,39.1748,39.1167,39.1748,112208.0
2023-12-28 15:00:00,40.48,40.48,40.43,40.48,202930.0,39.1748,39.1748,39.1264,39.1748,202930.0
2023-12-28 15:30:00,40.48,40.51,40.45,40.48,453941.0,39.1748,39.2038,39.1458,39.1748,453941.0
2023-12-29 09:30:00,40.54,40.79,40.48,40.76,428104.0,39.2329,39.4748,39.1748,39.4458,428104.0
2023-12-29 10:00:00,40.76,40.88,40.69,40.86,205847.0,39.4458,39.5619,39.378,39.5425,205847.0
2023-12-29 10:30:00,40.86,40.86,40.64,40.69,314434.0,39.5425,39.5425,39.3296,39.378,314434.0
2023-12-29 11:00:00,40.69,40.72,40.6,40.61,245005.0,39.378,39.4071,39.2909,39.3006,245005.0
2023-12-29 11:30:00,40.61,40.68,40.61,40.67,150797.0,39.3006,39.3683,39.3006,39.3587,150797.0
2023-12-29 12:00:00,40.67,40.71,40.67,40.69,187216.0,39.3587,39.3974,39.3587,39.378,187216.0
2023-12-29 12:30:00,40.69,40.75,40.69,40.74,113069.0,39.378,39.4361,39.378,39.4264,113069.0
2023-12-29 13:00:00,40.73,40.76,40.71,40.75,142626.0,39.4167,39.4458,39.3974,39.4361,142626.0
2023-12-29 13:30:00,40.76,40.8,40.75,40.8,79487.0,39.4458,39.4845,39.4361,39.4845,79487.0
2023-12-29 14:00:00,40.8,40.83,40.76,40.77,71008.0,39.4845,39.5135,39.4458,39.4554,71008.0
2023-12-29 14:30:00,40.77,40.81,40.76,40.8,61731.0,39.4554,39.4942,39.4458,39.4845,61731.0
2023-12-29 15:00:00,40.8,40.82,40.78,40.8,347671.0,39.4845,39.5038,39.4651,39.4845,347671.0
2023-12-29 15:30:00,40.8,40.8,40.71,40.74,600777.0,39.4845,39.4845,39.3974,39.4264,600777.0
2024-01-02 09:30:00,39.94,39.98,39.77,39.96,669074.0,38.6522,38.6909,38.4877,38.6716,669074.0
2024-01-02 10:00:00,39.96,39.99,39.71,39.73,312243.0,38.6716,38.7006,38.4296,38.449,312243.0
2024-01-02 10:30:00,39.73,39.76,39.65,39.74,321091.0,38.449,38.478,38.3716,38.4587,321091.0
2024-01-02 11:00:00,39.75,39.89,39.73,39.82,198116.0,38.4683,38.6038,38.449,38.5361,198116.0
2024-01-02 11:30:00,39.81,39.88,39.78,39.84,120605.0,38.5264,38.5941,38.4974,38.5554,120605.0
2024-01-02 12:00:00,39.85,39.85,39.8,39.83,268524.0,38.5651,38.5651,38.5167,38.5458,268524.0
2024-01-02 12:30:00,39.83,39.86,39.78,39.81,292869.0,38.5458,38.5748,38.4974,38.5264,292869.0
2024-01-02 13:00:00,39.82,39.82,39.77,39.8,209181.0,38.5361,38.5361,38.4877,38.5167,209181.0
2024-01-02 13:30:00,39.79,39.82,39.76,39.77,186178.0,38.507,38.5361,38.478,38.4877,186178.0
2024-01-02 14:00:00,39.77,39.78,39.69,39.73,188770.0,38.4877,38.4974,38.4103,38.449,188770.0
2024-01-02 14:30:00,39.73,39.74,39.67,39.71,188529.0,38.449,38.4587,38.3909,38.4296,188529.0
2024-01-02 15:00:00,39.7,39.72,39.65,39.68,200134.0,38.4199,38.4393,38.3716,38.4006,200134.0
2024-01-02 15:30:00,39.68,39.74,39.66,39.71,413371.0,38.4006,38.4587,38.3812,38.4296,413371.0
2024-01-03 09:30:00,39.68,40.04,39.67,40.04,467622.0,38.4006,38.749,38.3909,38.749,467622.0
2024-01-03 10:00:00,40.03,40.17,39.9,40.02,289075.0,38.7393,38.8748,38.6135,38.7296,289075.0
2024-01-03 10:30:00,40.03,40.07,39.94,40.06,156519.0,38.7393,38.778,38.6522,38.7683,156519.0
2024-01-03 11:00:00,40.06,40.15,40.05,40.13,129076.0,38.7683,38.8554,38.7587,38.8361,129076.0
2024-01-03 11:30:00,40.13,40.17,40.08,40.13,232120.0,38.8361,38.8748,38.7877,38.8361,232120.0
2024-01-03 12:00:00,40.14,40.15,40.07,40.1,234298.0,38.8458,38.8554,38.778,38.807,234298.0
2024-01-03 12:30:00,40.1,40.18,40.08,40.18,164637.0,38.807,38.8845,38.7877,38.8845,164637.0
2024-01-03 13:00:00,40.18,40.24,40.17,40.22,163986.0,38.8845,38.9425,38.8748,38.9232,163986.0
2024-01-03 13:30:00,40.21,40.21,40.17,40.19,132419.0,38.9135,38.9135,38.8748,38.8941,132419.0
2024-01-03 14:00:00,40.18,40.29,40.08,40.28,527853.0,38.8845,38.9909,38.7877,38.9812,527853.0
2024-01-03 14:30:00,40.29,40.29,40.2,40.25,139800.0,38.9909,38.9909,38.9038,38.9522,139800.0
2024-01-03 15:00:00,40.24,40.25,40.19,40.22,196215.0,38.9425,38.9522,38.8941,38.9232,196215.0
2024-01-03 15:30:00,40.22,40.31,40.22,40.27,461150.0,38.9232,39.0103,38.9232,38.9716,461150.0
2024-01-04 09:30:00,39.88,40.0,39.8,40.0,556291.0,38.5941,38.7103,38.5167,38.7103,556291.0
2024-01-04 10:00:00,39.99,40.05,39.93,39.97,376536.0,38.7006,38.7587,38.6425,38.6812,376536.0
2024-01-04 10:30:00,39.97,40.0,39.94,39.95,396787.0,38.6812,38.7103,38.6522,38.6619,396787.0
2024-01-04 11:00:00,39.95,40.01,39.92,39.98,124003.0,38.6619,38.72,38.6329,38.6909,124003.0
2024-01-04 11:30:00,39.98,39.99,39.91,39.91,160417.0,38.6909,38.7006,38.6232,38.6232,160417.0
2024-01-04 12:00:00,39.91,39.96,39.87,39.91,205540.0,38.6232,38.6716,38.5845,38.6232,205540.0
2024-01-04 12:30:00,39.91,39.91,39.81,39.84,241129.0,38.6232,38.6232,38.5264,38.5554,241129.0
2024-01-04 13:00:00,39.84,39.86,39.81,39.83,220452.0,38.5554,38.5748,38.5264,38.5458,220452.0
2024-01-04 13:30:00,39.83,39.85,39.79,39.8,167127.0,38.5458,38.5651,38.507,38.5167,167127.0
2024-01-04 14:00:00,39.8,39.82,39.76,39.81,132180.0,38.5167,38.5361,38.478,38.5264,132180.0
2024-01-04 14:30:00,39.8,39.83,39.76,39.81,154218.0,38.5167,38.5458,38.478,38.5264,154218.0
2024-01-04 15:00:00,39.81,39.84,39.78,39.79,169627.0,38.5264,38.5554,38.4974,38.507,169627.0
2024-01-04 15:30:00,39.8,39.82,39.73,39.75,369051.0,38.5167,38.5361,38.449,38.4683,369051.0
2024-01-05 09:30:00,39.61,39.7,39.48,39.54,325011.0,38.3328,38.4199,38.207,38.2651,325011.0
2024-01-05 10:00:00,39.54,39.77,39.53,39.67,427046.0,38.2651,38.4877,38.2554,38.3909,427046.0
2024-01-05 10:30:00,39.66,39.75,39.65,39.72,203645.0,38.3812,38.4683,38.3716,38.4393,203645.0
2024-01-05 11:00:00,39.71,39.72,39.57,39.57,223804.0,38.4296,38.4393,38.2941,38.2941,223804.0
2024-01-05 11:30:00,39.58,39.61,39.51,39.52,185513.0,38.3038,38.3328,38.2361,38.2458,185513.0
2024-01-05 12:00:00,39.53,39.55,39.47,39.47,200894.0,38.2554,38.2748,38.1974,38.1974,200894.0
2024-01-05 12:30:00,39.47,39.51,39.46,39.46,99696.0,38.1974,38.2361,38.1877,38.1877,99696.0
2024-01-05 13:00:00,39.46,39.48,39.41,39.48,84292.0,38.1877,38.207,38.1393,38.207,84292.0
2024-01-05 13:30:00,39.49,39.52,39.47,39.51,266816.0,38.2167,38.2458,38.1974,38.2361,266816.0
2024-01-05 14:00:00,39.52,39.56,39.51,39.52,110483.0,38.2458,38.2845,38.2361,38.2458,110483.0
2024-01-05 14:30:00,39.51,39.52,39.42,39.43,118861.0,38.2361,38.2458,38.149,38.1587,118861.0
2024-01-05 15:00:00,39.43,39.45,39.42,39.44,93403.0,38.1587,38.178,38.149,38.1683,93403.0
2024-01-05 15:30:00,39.43,39.47,39.42,39.44,478986.0,38.1587,38.1974,38.149,38.1683,478986.0
2024-01-08 09:30:00,38.57,38.7,38.56,38.69,607903.0,37.3264,37.4522,37.3167,37.4425,607903.0
2024-01-08 10:00:00,38.7,38.76,38.64,38.72,243490.0,37.4522,37.5103,37.3941,37.4715,243490.0
2024-01-08 10:30:00,38.73,38.87,38.73,38.86,207747.0,37.4812,37.6167,37.4812,37.607,207747.0
2024-01-08 11:00:00,38.86,38.91,38.83,38.91,230557.0,37.607,37.6554,37.578,37.6554,230557.0
2024-01-08 11:30:00,38.91,39.0,38.9,38.99,192944.0,37.6554,37.7425,37.6457,37.7328,192944.0
2024-01-08 12:00:00,38.99,38.99,38.9,38.95,189844.0,37.7328,37.7328,37.6457,37.6941,189844.0
2024-01-08 12:30:00,38.95,39.0,38.94,38.98,114428.0,37.6941,37.7425,37.6845,37.7232,114428.0
2024-01-08 13:00:00,38.98,38.99,38.92,38.92,166170.0,37.7232,37.7328,37.6651,37.6651,166170.0
2024-01-08 13:30:00,38.93,39.03,38.92,39.01,109417.0,37.6748,37.7715,37.6651,37.7522,109417.0
2024-01-08 14:00:00,39.0,39.01,38.97,38.98,86426.0,37.7425,37.7522,37.7135,37.7232,86426.0
2024-01-08 14:30:00,38.99,39.01,38.97,38.98,206627.0,37.7328,37.7522,37.7135,37.7232,206627.0
2024-01-08 15:00:00,38.98,39.01,38.95,39.01,248887.0,37.7232,37.7522,37.6941,37.7522,248887.0
2024-01-08 15:30:00,39.01,39.06,39.0,39.02,285238.0,37.7522,37.8006,37.7425,37.7619,285238.0
2024-01-09 09:30:00,38.41,38.45,38.3,38.41,429585.0,37.1715,37.2103,37.0651,37.1715,429585.0
2024-01-09 10:00:00,38.41,38.51,38.36,38.48,239221.0,37.1715,37.2683,37.1232,37.2393,239221.0
2024-01-09 10:30:00,38.48,38.51,38.43,38.43,141359.0,37.2393,37.2683,37.1909,37.1909,141359.0
2024-01-09 11:00:00,38.44,38.52,38.43,38.51,110632.0,37.2006,37.278,37.1909,37.2683,110632.0
2024-01-09 11:30:00,38.52,38.55,38.5,38.55,211841.0,37.278,37.307,37.2586,37.307,211841.0
2024-01-09 12:00:00,38.55,38.55,38.48,38.49,242108.0,37.307,37.307,37.2393,37.249,242108.0
2024-01-09 12:30:00,38.5,38.51,38.43,38.43,187880.0,37.2586,37.2683,37.1909,37.1909,187880.0
2024-01-09 13:00:00,38.44,38.49,38.41,38.43,71126.0,37.2006,37.249,37.1715,37.1909,71126.0
2024-01-09 13:30:00,38.43,38.48,38.42,38.46,94361.0,37.1909,37.2393,37.1812,37.2199,94361.0
2024-01-09 14:00:00,38.46,38.49,38.44,38.45,79665.0,37.2199,37.249,37.2006,37.2103,79665.0
2024-01-09 14:30:00,38.45,38.47,38.43,38.47,65771.0,37.2103,37.2296,37.1909,37.2296,65771.0
2024-01-09 15:00:00,38.47,38.49,38.45,38.48,194817.0,37.2296,37.249,37.2103,37.2393,194817.0
2024-01-09 15:30:00,38.48,38.51,38.45,38.48,690103.0,37.2393,37.2683,37.2103,37.2393,690103.0
2024-01-10 09:30:00,38.48,38.57,38.46,38.53,562940.0,37.2393,37.3264,37.2199,37.2877,562940.0
2024-01-10 10:00:00,38.54,38.54,38.45,38.5,225590.0,37.2973,37.2973,37.2103,37.2586,225590.0
2024-01-10 10:30:00,38.5,38.51,38.44,38.47,211875.0,37.2586,37.2683,37.2006,37.2296,211875.0
2024-01-10 11:00:00,38.47,38.48,38.37,38.39,638701.0,37.2296,37.2393,37.1328,37.1522,638701.0
2024-01-10 11:30:00,38.39,38.39,38.32,38.35,114520.0,37.1522,37.1522,37.0844,37.1135,114520.0
2024-01-10 12:00:00,38.34,38.38,38.32,38.33,386304.0,37.1038,37.1425,37.0844,37.0941,386304.0
2024-01-10 12:30:00,38.32,38.38,38.32,38.38,202124.0,37.0844,37.1425,37.0844,37.1425,202124.0
2024-01-10 13:00:00,38.38,38.41,38.36,38.41,162026.0,37.1425,37.1715,37.1232,37.1715,162026.0
2024-01-10 13:30:00,38.41,38.47,38.4,38.45,100956.0,37.1715,37.2296,37.1619,37.2103,100956.0
2024-01-10 14:00:00,38.45,38.47,38.44,38.45,95621.0,37.2103,37.2296,37.2006,37.2103,95621.0
2024-01-10 14:30:00,38.45,38.5,38.43,38.5,59271.0,37.2103,37.2586,37.1909,37.2586,59271.0
2024-01-10 15:00:00,38.5,38.51,38.41,38.42,202076.0,37.2586,37.2683,37.1715,37.1812,202076.0
2024-01-10 15:30:00,38.42,38.45,38.39,38.44,446856.0,37.1812,37.2103,37.1522,37.2006,446856.0
2024-01-11 09:30:00,38.86,38.98,38.8,38.84,319113.0,37.607,37.7232,37.549,37.5877,319113.0
2024-01-11 10:00:00,38.84,38.84,38.62,38.71,131307.0,37.5877,37.5877,37.3748,37.4619,131307.0
2024-01-11 10:30:00,38.72,38.79,38.67,38.69,232507.0,37.4715,37.5393,37.4232,37.4425,232507.0
2024-01-11 11:00:00,38.69,38.7,38.59,38.62,166029.0,37.4425,37.4522,37.3457,37.3748,166029.0
2024-01-11 11:30:00,38.62,38.7,38.59,38.67,277713.0,37.3748,37.4522,37.3457,37.4232,277713.0
2024-01-11 12:00:00,38.67,38.74,38.66,38.69,507878.0,37.4232,37.4909,37.4135,37.4425,507878.0
2024-01-11 12:30:00,38.7,38.76,38.69,38.76,233230.0,37.4522,37.5103,37.4425,37.5103,233230.0
2024-01-11 13:00:00,38.75,38.81,38.74,38.79,274095.0,37.5006,37.5586,37.4909,37.5393,274095.0
2024-01-11 13:30:00,38.79,38.82,38.76,38.82,211486.0,37.5393,37.5683,37.5103,37.5683,211486.0
2024-01-11 14:00:00,38.83,38.88,38.83,38.88,202854.0,37.578,37.6264,37.578,37.6264,202854.0
2024-01-11 14:30:00,38.87,38.9,38.86,38.9,278592.0,37.6167,37.6457,37.607,37.6457,278592.0
2024-01-11 15:00:00,38.9,38.9,38.83,38.84,352313.0,37.6457,37.6457,37.578,37.5877,352313.0
2024-01-11 15:30:00,38.84,38.91,38.83,38.91,572750.0,37.5877,37.6554,37.578,37.6554,572750.0
2024-01-12 09:30:00,39.0,39.24,38.98,39.13,253639.0,37.7425,37.9748,37.7232,37.8683,253639.0
2024-01-12 10:00:00,39.13,39.18,39.08,39.12,599970.0,37.8683,37.9167,37.8199,37.8586,599970.0
2024-01-12 10:30:00,39.12,39.14,38.99,39.04,225365.0,37.8586,37.878,37.7328,37.7812,225365.0
2024-01-12 11:00:00,39.04,39.07,39.0,39.04,222785.0,37.7812,37.8103,37.7425,37.7812,222785.0
2024-01-12 11:30:00,39.04,39.04,38.95,38.97,385096.0,37.7812,37.7812,37.6941,37.7135,385096.0
2024-01-12 12:00:00,38.97,38.99,38.93,38.95,95844.0,37.7135,37.7328,37.6748,37.6941,95844.0
2024-01-12 12:30:00,38.95,38.95,38.89,38.91,48373.0,37.6941,37.6941,37.6361,37.6554,48373.0
2024-01-12 13:00:00,38.91,38.93,38.9,38.91,154216.0,37.6554,37.6748,37.6457,37.6554,154216.0
2024-01-12 13:30:00,38.91,38.91,38.84,38.9,248123.0,37.6554,37.6554,37.5877,37.6457,248123.0
2024-01-12 14:00:00,38.89,38.91,38.86,38.88,231187.0,37.6361,37.6554,37.607,37.6264,231187.0
2024-01-12 14:30:00,38.88,38.88,38.83,38.86,295312.0,37.6264,37.6264,37.578,37.607,295312.0
2024-01-12 15:00:00,38.85,38.86,38.79,38.82,130083.0,37.5974,37.607,37.5393,37.5683,130083.0
2024-01-12 15:30:00,38.82,38.84,38.78,38.78,168482.0,37.5683,37.5877,37.5296,37.5296,168482.0
2024-01-16 09:30:00,38.14,38.14,37.9,38.07,633040.0,36.9102,36.9102,36.678,36.8425,633040.0
2024-01-16 10:00:00,38.07,38.07,37.93,37.99,495108.0,36.8425,36.8425,36.707,36.7651,495108.0
2024-01-16 10:30:00,37.99,38.0,37.9,37.95,264953.0,36.7651,36.7748,36.678,36.7264,264953.0
2024-01-16 11:00:00,37.95,37.95,37.84,37.88,339576.0,36.7264,36.7264,36.6199,36.6586,339576.0
2024-01-16 11:30:00,37.88,37.93,37.81,37.82,320835.0,36.6586,36.707,36.5909,36.6006,320835.0
2024-01-16 12:00:00,37.82,37.83,37.75,37.76,283615.0,36.6006,36.6102,36.5328,36.5425,283615.0
2024-01-16 12:30:00,37.76,37.81,37.74,37.78,312776.0,36.5425,36.5909,36.5231,36.5619,312776.0
2024-01-16 13:00:00,37.79,37.83,37.78,37.8,586134.0,36.5715,36.6102,36.5619,36.5812,586134.0
2024-01-16 13:30:00,37.8,37.82,37.78,37.8,413230.0,36.5812,36.6006,36.5619,36.5812,413230.0
2024-01-16 14:00:00,37.79,37.79,37.71,37.73,522934.0,36.5715,36.5715,36.4941,36.5135,522934.0
2024-01-16 14:30:00,37.72,37.73,37.69,37.7,566338.0,36.5038,36.5135,36.4748,36.4844,566338.0
2024-01-16 15:00:00,37.7,37.7,37.64,37.65,1018571.0,36.4844,36.4844,36.4264,36.436,1018571.0
2024-01-16 15:30:00,37.65,37.66,37.6,37.66,1266046.0,36.436,36.4457,36.3877,36.4457,1266046.0
2024-01-17 09:30:00,36.42,36.68,36.35,36.57,1095898.0,35.2457,35.4973,35.178,35.3909,1095898.0
2024-01-17 10:00:00,36.57,36.7,36.53,36.62,311300.0,35.3909,35.5167,35.3522,35.4393,311300.0
2024-01-17 10:30:00,36.61,36.64,36.5,36.52,228019.0,35.4296,35.4586,35.3231,35.3425,228019.0
2024-01-17 11:00:00,36.52,36.59,36.51,36.52,346026.0,35.3425,35.4102,35.3328,35.3425,346026.0
2024-01-17 11:30:00,36.52,36.58,36.5,36.57,354595.0,35.3425,35.4005,35.3231,35.3909,354595.0
2024-01-17 12:00:00,36.57,36.58,36.5,36.52,687572.0,35.3909,35.4005,35.3231,35.3425,687572.0
2024-01-17 12:30:00,36.53,36.56,36.51,36.52,225486.0,35.3522,35.3812,35.3328,35.3425,225486.0
2024-01-17 13:00:00,36.52,36.6,36.51,36.59,282958.0,35.3425,35.4199,35.3328,35.4102,282958.0
2024-01-17 13:30:00,36.59,36.66,36.57,36.64,175446.0,35.4102,35.478,35.3909,35.4586,175446.0
2024-01-17 14:00:00,36.64,36.82,36.63,36.8,220697.0,35.4586,35.6328,35.4489,35.6135,220697.0
2024-01-17 14:30:00,36.8,36.83,36.75,36.75,241988.0,35.6135,35.6425,35.5651,35.5651,241988.0
2024-01-17 15:00:00,36.75,36.75,36.69,36.74,227127.0,35.5651,35.5651,35.507,35.5554,227127.0
2024-01-17 15:30:00,36.75,36.81,36.73,36.8,496082.0,35.5651,35.6231,35.5457,35.6135,496082.0
2024-01-18 09:30:00,37.07,37.16,36.84,36.91,466134.0,35.8747,35.9618,35.6522,35.7199,466134.0
2024-01-18 10:00:00,36.91,37.0,36.89,36.98,413491.0,35.7199,35.807,35.7006,35.7876,413491.0
2024-01-18 10:30:00,36.98,37.07,36.87,36.89,318695.0,35.7876,35.8747,35.6812,35.7006,318695.0
2024-01-18 11:00:00,36.88,36.98,36.84,36.98,602646.0,35.6909,35.7876,35.6522,35.7876,602646.0
2024-01-18 11:30:00,36.98,37.01,36.91,36.93,796115.0,35.7876,35.8167,35.7199,35.7393,796115.0
2024-01-18 12:00:00,36.93,36.93,36.83,36.91,227098.0,35.7393,35.7393,35.6425,35.7199,227098.0
2024-01-18 12:30:00,36.91,36.91,36.86,36.88,177705.0,35.7199,35.7199,35.6715,35.6909,177705.0
2024-01-18 13:00:00,36.88,36.88,36.82,36.84,96031.0,35.6909,35.6909,35.6328,35.6522,96031.0
2024-01-18 13:30:00,36.84,36.9,36.83,36.89,397601.0,35.6522,35.7102,35.6425,35.7006,397601.0
2024-01-18 14:00:00,36.89,36.9,36.87,36.9,196494.0,35.7006,35.7102,35.6812,35.7102,196494.0
2024-01-18 14:30:00,36.9,36.96,36.89,36.91,351110.0,35.7102,35.7683,35.7006,35.7199,351110.0
2024-01-18 15:00:00,36.91,36.96,36.88,36.95,372615.0,35.7199,35.7683,35.6909,35.7586,372615.0
2024-01-18 15:30:00,36.96,36.96,36.92,36.93,438972.0,35.7683,35.7683,35.7296,35.7393,438972.0
2024-01-19 09:30:00,36.53,36.54,36.34,36.43,381760.0,35.3522,35.3618,35.1683,35.2554,381760.0
2024-01-19 10:00:00,36.44,36.49,36.33,36.4,582765.0,35.2651,35.3134,35.1586,35.2263,582765.0
2024-01-19 10:30:00,36.4,36.46,36.37,36.46,341907.0,35.2263,35.2844,35.1973,35.2844,341907.0
2024-01-19 11:00:00,36.46,36.5,36.45,36.48,411366.0,35.2844,35.3231,35.2747,35.3038,411366.0
2024-01-19 11:30:00,36.48,36.5,36.43,36.47,240908.0,35.3038,35.3231,35.2554,35.2941,240908.0
2024-01-19 12:00:00,36.48,36.96,36.46,36.78,832961.0,35.3038,35.7683,35.2844,35.5941,832961.0
2024-01-19 12:30:00,36.77,37.1,36.76,37.02,571140.0,35.5844,35.9038,35.5747,35.8264,571140.0
2024-01-19 13:00:00,37.02,37.03,36.89,36.95,403942.0,35.8264,35.836,35.7006,35.7586,403942.0
2024-01-19 13:30:00,36.95,36.97,36.88,36.97,311921.0,35.7586,35.778,35.6909,35.778,311921.0
2024-01-19 14:00:00,36.97,37.09,36.96,37.05,535498.0,35.778,35.8941,35.7683,35.8554,535498.0
2024-01-19 14:30:00,37.05,37.06,37.01,37.03,294949.0,35.8554,35.8651,35.8167,35.836,294949.0
2024-01-19 15:00:00,37.04,37.11,37.03,37.11,425676.0,35.8457,35.9135,35.836,35.9135,425676.0
2024-01-19 15:30:00,37.1,37.14,37.03,37.04,529931.0,35.9038,35.9425,35.836,35.8457,529931.0
2024-01-22 09:30:00,35.68,36.03,35.58,35.97,772740.0,34.5296,34.8683,34.4328,34.8102,772740.0
2024-01-22 10:00:00,35.98,36.04,35.89,35.96,488863.0,34.8199,34.878,34.7328,34.8005,488863.0
2024-01-22 10:30:00,35.95,35.95,35.86,35.92,416873.0,34.7909,34.7909,34.7038,34.7618,416873.0
2024-01-22 11:00:00,35.93,35.95,35.88,35.94,235106.0,34.7715,34.7909,34.7231,34.7812,235106.0
2024-01-22 11:30:00,35.94,35.95,35.89,35.94,472379.0,34.7812,34.7909,34.7328,34.7812,472379.0
2024-01-22 12:00:00,35.94,36.05,35.93,36.05,162330.0,34.7812,34.8876,34.7715,34.8876,162330.0
2024-01-22 12:30:00,36.05,36.08,36.01,36.07,163995.0,34.8876,34.9167,34.8489,34.907,163995.0
2024-01-22 13:00:00,36.07,36.08,36.0,36.01,158478.0,34.907,34.9167,34.8392,34.8489,158478.0
2024-01-22 13:30:00,36.0,36.07,36.0,36.05,179925.0,34.8392,34.907,34.8392,34.8876,179925.0
2024-01-22 14:00:00,36.05,36.05,35.96,36.0,416114.0,34.8876,34.8876,34.8005,34.8392,416114.0
2024-01-22 14:30:00,36.0,36.11,36.0,36.06,384030.0,34.8392,34.9457,34.8392,34.8973,384030.0
2024-01-22 15:00:00,36.06,36.12,36.03,36.12,285544.0,34.8973,34.9554,34.8683,34.9554,285544.0
2024-01-22 15:30:00,36.12,36.13,36.06,36.07,862147.0,34.9554,34.9651,34.8973,34.907,862147.0
2024-01-23 09:30:00,37.13,37.48,37.12,37.41,2460308.0,35.9328,36.2715,35.9231,36.2038,2460308.0
2024-01-23 10:00:00,37.41,37.55,37.38,37.47,760902.0,36.2038,36.3393,36.1748,36.2618,760902.0
2024-01-23 10:30:00,37.48,37.48,37.21,37.25,735753.0,36.2715,36.2715,36.0102,36.0489,735753.0
2024-01-23 11:00:00,37.25,37.31,37.18,37.26,377885.0,36.0489,36.107,35.9812,36.0586,377885.0
2024-01-23 11:30:00,37.25,37.3,37.16,37.3,374866.0,36.0489,36.0973,35.9618,36.0973,374866.0
2024-01-23 12:00:00,37.3,37.34,37.2,37.23,331058.0,36.0973,36.136,36.0006,36.0296,331058.0
2024-01-23 12:30:00,37.23,37.31,37.16,37.29,187888.0,36.0296,36.107,35.9618,36.0877,187888.0
2024-01-23 13:00:00,37.3,37.35,37.25,37.35,137712.0,36.0973,36.1457,36.0489,36.1457,137712.0
2024-01-23 13:30:00,37.35,37.36,37.3,37.32,165135.0,36.1457,36.1554,36.0973,36.1167,165135.0
2024-01-23 14:00:00,37.33,37.43,37.32,37.4,135165.0,36.1264,36.2231,36.1167,36.1941,135165.0
2024-01-23 14:30:00,37.4,37.46,37.39,37.45,133990.0,36.1941,36.2522,36.1844,36.2425,133990.0
2024-01-23 15:00:00,37.46,37.49,37.43,37.48,216321.0,36.2522,36.2812,36.2231,36.2715,216321.0
2024-01-23 15:30:00,37.48,37.5,37.39,37.45,623101.0,36.2715,36.2909,36.1844,36.2425,623101.0
2024-01-24 09:30:00,38.79,38.82,38.4,38.4,3812830.0,37.5393,37.5683,37.1619,37.1619,3812830.0
2024-01-24 10:00:00,38.41,38.58,38.35,38.54,2352232.0,37.1715,37.3361,37.1135,37.2973,2352232.0
2024-01-24 10:30:00,38.53,38.57,38.45,38.55,2003662.0,37.2877,37.3264,37.2103,37.307,2003662.0
2024-01-24 11:00:00,38.55,38.57,38.47,38.54,1812708.0,37.307,37.3264,37.2296,37.2973,1812708.0
2024-01-24 11:30:00,38.54,38.54,38.36,38.38,1814648.0,37.2973,37.2973,37.1232,37.1425,1814648.0
2024-01-24 12:00:00,38.38,38.39,38.33,38.37,1638488.0,37.1425,37.1522,37.0941,37.1328,1638488.0
2024-01-24 12:30:00,38.37,38.44,38.34,38.43,1482049.0,37.1328,37.2006,37.1038,37.1909,1482049.0
2024-01-24 13:00:00,38.43,38.44,38.29,38.32,777737.0,37.1909,37.2006,37.0554,37.0844,777737.0
2024-01-24 13:30:00,38.32,38.33,38.25,38.32,234492.0,37.0844,37.0941,37.0167,37.0844,234492.0
2024-01-24 14:00:00,38.32,38.35,38.3,38.33,254153.0,37.0844,37.1135,37.0651,37.0941,254153.0
2024-01-24 14:30:00,38.33,38.44,38.31,38.43,321311.0,37.0941,37.2006,37.0748,37.1909,321311.0
2024-01-24 15:00:00,38.43,38.45,38.36,38.37,488383.0,37.1909,37.2103,37.1232,37.1328,488383.0
2024-01-24 15:30:00,38.38,38.42,38.34,38.39,1074304.0,37.1425,37.1812,37.1038,37.1522,1074304.0
2024-01-25 09:30:00,38.78,38.92,38.61,38.74,444463.0,37.5296,37.6651,37.3651,37.4909,444463.0
2024-01-25 10:00:00,38.75,38.77,38.38,38.41,431083.0,37.5006,37.5199,37.1425,37.1715,431083.0
2024-01-25 10:30:00,38.41,38.42,38.28,38.32,875530.0,37.1715,37.1812,37.0457,37.0844,875530.0
2024-01-25 11:00:00,38.32,38.44,38.29,38.43,215887.0,37.0844,37.2006,37.0554,37.1909,215887.0
2024-01-25 11:30:00,38.43,38.45,38.38,38.44,157531.0,37.1909,37.2103,37.1425,37.2006,157531.0
2024-01-25 12:00:00,38.44,38.48,38.41,38.45,239241.0,37.2006,37.2393,37.1715,37.2103,239241.0
2024-01-25 12:30:00,38.46,38.46,38.4,38.41,111113.0,37.2199,37.2199,37.1619,37.1715,111113.0
2024-01-25 13:00:00,38.41,38.46,38.39,38.43,141425.0,37.1715,37.2199,37.1522,37.1909,141425.0
2024-01-25 13:30:00,38.43,38.43,38.34,38.36,135465.0,37.1909,37.1909,37.1038,37.1232,135465.0
2024-01-25 14:00:00,38.35,38.4,38.34,38.4,118252.0,37.1135,37.1619,37.1038,37.1619,118252.0
2024-01-25 14:30:00,38.4,38.48,38.39,38.48,196954.0,37.1619,37.2393,37.1522,37.2393,196954.0
2024-01-25 15:00:00,38.48,38.53,38.45,38.46,197650.0,37.2393,37.2877,37.2103,37.2199,197650.0
2024-01-25 15:30:00,38.46,38.47,38.43,38.46,648493.0,37.2199,37.2296,37.1909,37.2199,648493.0
2024-01-26 09:30:00,38.03,38.22,37.9,38.14,483106.0,36.8038,36.9877,36.678,36.9102,483106.0
2024-01-26 10:00:00,38.14,38.15,38.08,38.13,187210.0,36.9102,36.9199,36.8522,36.9006,187210.0
2024-01-26 10:30:00,38.13,38.3,38.12,38.27,172976.0,36.9006,37.0651,36.8909,37.0361,172976.0
2024-01-26 11:00:00,38.26,38.26,38.19,38.25,111458.0,37.0264,37.0264,36.9586,37.0167,111458.0
2024-01-26 11:30:00,38.25,38.28,38.19,38.27,190569.0,37.0167,37.0457,36.9586,37.0361,190569.0
2024-01-26 12:00:00,38.27,38.29,38.21,38.22,170837.0,37.0361,37.0554,36.978,36.9877,170837.0
2024-01-26 12:30:00,38.21,38.22,38.18,38.19,87777.0,36.978,36.9877,36.949,36.9586,87777.0
2024-01-26 13:00:00,38.18,38.22,38.15,38.17,116830.0,36.949,36.9877,36.9199,36.9393,116830.0
2024-01-26 13:30:00,38.16,38.2,38.13,38.15,138132.0,36.9296,36.9683,36.9006,36.9199,138132.0
2024-01-26 14:00:00,38.16,38.17,38.13,38.15,161470.0,36.9296,36.9393,36.9006,36.9199,161470.0
2024-01-26 14:30:00,38.15,38.2,38.14,38.18,206176.0,36.9199,36.9683,36.9102,36.949,206176.0
2024-01-26 15:00:00,38.18,38.18,38.14,38.14,203203.0,36.949,36.949,36.9102,36.9102,203203.0
2024-01-26 15:30:00,38.15,38.18,38.14,38.17,336849.0,36.9199,36.949,36.9102,36.9393,336849.0
2024-01-29 09:30:00,37.92,37.95,37.5,37.56,535482.0,36.6973,36.7264,36.2909,36.3489,535482.0
2024-01-29 10:00:00,37.55,37.56,37.37,37.38,249431.0,36.3393,36.3489,36.1651,36.1748,249431.0
2024-01-29 10:30:00,37.38,37.41,37.29,37.29,384846.0,36.1748,36.2038,36.0877,36.0877,384846.0
2024-01-29 11:00:00,37.3,37.38,37.28,37.31,384251.0,36.0973,36.1748,36.078,36.107,384251.0
2024-01-29 11:30:00,37.32,37.38,37.29,37.37,157111.0,36.1167,36.1748,36.0877,36.1651,157111.0
2024-01-29 12:00:00,37.37,37.45,37.37,37.38,209229.0,36.1651,36.2425,36.1651,36.1748,209229.0
2024-01-29 12:30:00,37.38,37.39,37.32,37.32,223441.0,36.1748,36.1844,36.1167,36.1167,223441.0
2024-01-29 13:00:00,37.33,37.33,37.21,37.25,133389.0,36.1264,36.1264,36.0102,36.0489,133389.0
2024-01-29 13:30:00,37.26,37.31,37.24,37.3,227111.0,36.0586,36.107,36.0393,36.0973,227111.0
2024-01-29 14:00:00,37.3,37.41,37.28,37.38,141132.0,36.0973,36.2038,36.078,36.1748,141132.0
2024-01-29 14:30:00,37.39,37.39,37.32,37.35,147144.0,36.1844,36.1844,36.1167,36.1457,147144.0
2024-01-29 15:00:00,37.36,37.49,37.35,37.47,319623.0,36.1554,36.2812,36.1457,36.2618,319623.0
2024-01-29 15:30:00,37.48,37.53,37.47,37.48,449499.0,36.2715,36.3199,36.2618,36.2715,449499.0
2024-01-30 09:30:00,36.72,36.88,36.68,36.78,738785.0,35.536,35.6909,35.4973,35.5941,738785.0
2024-01-30 10:00:00,36.78,36.8,36.61,36.65,227389.0,35.5941,35.6135,35.4296,35.4683,227389.0
2024-01-30 10:30:00,36.66,36.72,36.64,36.72,157924.0,35.478,35.536,35.4586,35.536,157924.0
2024-01-30 11:00:00,36.71,36.73,36.68,36.71,226011.0,35.5264,35.5457,35.4973,35.5264,226011.0
2024-01-30 11:30:00,36.71,36.85,36.7,36.85,258067.0,35.5264,35.6618,35.5167,35.6618,258067.0
2024-01-30 12:00:00,36.86,36.88,36.77,36.78,214343.0,35.6715,35.6909,35.5844,35.5941,214343.0
2024-01-30 12:30:00,36.77,36.78,36.74,36.75,181203.0,35.5844,35.5941,35.5554,35.5651,181203.0
2024-01-30 13:00:00,36.74,36.75,36.7,36.71,123391.0,35.5554,35.5651,35.5167,35.5264,123391.0
2024-01-30 13:30:00,36.72,36.72,36.69,36.71,145496.0,35.536,35.536,35.507,35.5264,145496.0
2024-01-30 14:00:00,36.71,36.72,36.69,36.7,153505.0,35.5264,35.536,35.507,35.5167,153505.0
2024-01-30 14:30:00,36.7,36.74,36.7,36.71,140496.0,35.5167,35.5554,35.5167,35.5264,140496.0
2024-01-30 15:00:00,36.71,36.76,36.71,36.76,240850.0,35.5264,35.5747,35.5264,35.5747,240850.0
2024-01-30 15:30:00,36.75,36.79,36.72,36.78,427837.0,35.5651,35.6038,35.536,35.5941,427837.0
2024-01-31 09:30:00,36.31,36.68,36.26,36.63,542154.0,35.1393,35.4973,35.0909,35.4489,542154.0
2024-01-31 10:00:00,36.64,36.83,36.57,36.78,433996.0,35.4586,35.6425,35.3909,35.5941,433996.0
2024-01-31 10:30:00,36.77,36.93,36.72,36.92,320162.0,35.5844,35.7393,35.536,35.7296,320162.0
2024-01-31 11:00:00,36.92,36.94,36.71,36.72,289475.0,35.7296,35.7489,35.5264,35.536,289475.0
2024-01-31 11:30:00,36.72,36.79,36.65,36.73,318467.0,35.536,35.6038,35.4683,35.5457,318467.0
2024-01-31 12:00:00,36.73,36.74,36.65,36.7,169383.0,35.5457,35.5554,35.4683,35.5167,169383.0
2024-01-31 12:30:00,36.7,36.72,36.67,36.7,133407.0,35.5167,35.536,35.4876,35.5167,133407.0
2024-01-31 13:00:00,36.7,36.73,36.6,36.62,215054.0,35.5167,35.5457,35.4199,35.4393,215054.0
2024-01-31 13:30:00,36.61,36.67,36.61,36.65,143813.0,35.4296,35.4876,35.4296,35.4683,143813.0
2024-01-31 14:00:00,36.65,36.73,36.54,36.6,535875.0,35.4683,35.5457,35.3618,35.4199,535875.0
2024-01-31 14:30:00,36.59,36.83,36.58,36.63,727617.0,35.4102,35.6425,35.4005,35.4489,727617.0
2024-01-31 15:00:00,36.63,36.65,36.4,36.58,607022.0,35.4489,35.4683,35.2263,35.4005,607022.0
2024-01-31 15:30:00,36.57,36.64,36.47,36.53,800718.0,35.3909,35.4586,35.2941,35.3522,800718.0
2024-02-01 09:30:00,36.71,36.9,36.69,36.79,542829.0,35.5264,35.7102,35.507,35.6038,542829.0
2024-02-01 10:00:00,36.79,36.84,36.72,36.77,364943.0,35.6038,35.6522,35.536,35.5844,364943.0
2024-02-01 10:30:00,36.78,36.79,36.5,36.52,387380.0,35.5941,35.6038,35.3231,35.3425,387380.0
2024-02-01 11:00:00,36.52,36.65,36.52,36.64,299540.0,35.3425,35.4683,35.3425,35.4586,299540.0
2024-02-01 11:30:00,36.64,36.76,36.64,36.7,286037.0,35.4586,35.5747,35.4586,35.5167,286037.0
2024-02-01 12:00:00,36.7,36.77,36.7,36.74,163355.0,35.5167,35.5844,35.5167,35.5554,163355.0
2024-02-01 12:30:00,36.74,36.79,36.72,36.75,116380.0,35.5554,35.6038,35.536,35.5651,116380.0
2024-02-01 13:00:00,36.76,36.77,36.7,36.75,99958.0,35.5747,35.5844,35.5167,35.5651,99958.0
2024-02-01 13:30:00,36.74,36.78,36.74,36.76,86539.0,35.5554,35.5941,35.5554,35.5747,86539.0
2024-02-01 14:00:00,36.76,36.79,36.73,36.73,113401.0,35.5747,35.6038,35.5457,35.5457,113401.0
2024-02-01 14:30:00,36.73,36.76,36.7,36.75,157501.0,35.5457,35.5747,35.5167,35.5651,157501.0
2024-02-01 15:00:00,36.75,36.76,36.68,36.71,300355.0,35.5651,35.5747,35.4973,35.5264,300355.0
2024-02-01 15:30:00,36.71,36.73,36.66,36.69,429435.0,35.5264,35.5457,35.478,35.507,429435.0
2024-02-02 09:30:00,36.05,36.2,36.0,36.15,1059822.0,34.8876,35.0328,34.8392,34.9844,1059822.0
2024-02-02 10:00:00,36.14,36.14,35.93,35.95,309752.0,34.9747,34.9747,34.7715,34.7909,309752.0
2024-02-02 10:30:00,35.94,36.01,35.9,35.98,398390.0,34.7812,34.8489,34.7425,34.8199,398390.0
2024-02-02 11:00:00,35.98,35.99,35.9,35.97,309757.0,34.8199,34.8296,34.7425,34.8102,309757.0
2024-02-02 11:30:00,35.98,36.04,35.95,36.02,382187.0,34.8199,34.878,34.7909,34.8586,382187.0
2024-02-02 12:00:00,36.02,36.08,36.01,36.07,273410.0,34.8586,34.9167,34.8489,34.907,273410.0
2024-02-02 12:30:00,36.07,36.07,35.96,36.0,264602.0,34.907,34.907,34.8005,34.8392,264602.0
2024-02-02 13:00:00,36.0,36.05,35.99,36.03,245321.0,34.8392,34.8876,34.8296,34.8683,245321.0
2024-02-02 13:30:00,36.04,36.07,36.02,36.04,234261.0,34.878,34.907,34.8586,34.878,234261.0
2024-02-02 14:00:00,36.04,36.08,36.03,36.05,145631.0,34.878,34.9167,34.8683,34.8876,145631.0
2024-02-02 14:30:00,36.05,36.09,36.04,36.06,208001.0,34.8876,34.9263,34.878,34.8973,208001.0
2024-02-02 15:00:00,36.07,36.11,36.06,36.11,269657.0,34.907,34.9457,34.8973,34.9457,269657.0
2024-02-02 15:30:00,36.1,36.11,36.03,36.03,503688.0,34.936,34.9457,34.8683,34.8683,503688.0
2024-02-05 09:30:00,36.19,36.37,36.06,36.34,507259.0,35.0231,35.1973,34.8973,35.1683,507259.0
2024-02-05 10:00:00,36.34,36.43,36.24,36.43,241595.0,35.1683,35.2554,35.0715,35.2554,241595.0
2024-02-05 10:30:00,36.43,36.53,36.3,36.36,287309.0,35.2554,35.3522,35.1296,35.1876,287309.0
2024-02-05 11:00:00,36.37,36.43,36.31,36.4,220493.0,35.1973,35.2554,35.1393,35.2263,220493.0
2024-02-05 11:30:00,36.4,36.44,36.36,36.44,154801.0,35.2263,35.2651,35.1876,35.2651,154801.0
2024-02-05 12:00:00,36.44,36.57,36.43,36.48,247513.0,35.2651,35.3909,35.2554,35.3038,247513.0
2024-02-05 12:30:00,36.48,36.57,36.46,36.51,135017.0,35.3038,35.3909,35.2844,35.3328,135017.0
2024-02-05 13:00:00,36.51,36.59,36.48,36.57,324031.0,35.3328,35.4102,35.3038,35.3909,324031.0
2024-02-05 13:30:00,36.57,36.59,36.53,36.54,179121.0,35.3909,35.4102,35.3522,35.3618,179121.0
2024-02-05 14:00:00,36.54,36.57,36.52,36.56,77687.0,35.3618,35.3909,35.3425,35.3812,77687.0
2024-02-05 14:30:00,36.56,36.6,36.53,36.54,126609.0,35.3812,35.4199,35.3522,35.3618,126609.0
2024-02-05 15:00:00,36.54,36.56,36.49,36.55,207880.0,35.3618,35.3812,35.3134,35.3715,207880.0
2024-02-05 15:30:00,36.55,36.57,36.5,36.52,424584.0,35.3715,35.3909,35.3231,35.3425,424584.0
2024-02-06 09:30:00,37.98,38.03,37.68,37.98,807590.0,36.7554,36.8038,36.4651,36.7554,807590.0
2024-02-06 10:00:00,37.99,38.15,37.9,38.09,411843.0,36.7651,36.9199,36.678,36.8619,411843.0
2024-02-06 10:30:00,38.09,38.32,38.06,38.27,770701.0,36.8619,37.0844,36.8328,37.0361,770701.0
2024-02-06 11:00:00,38.26,38.37,38.24,38.36,376735.0,37.0264,37.1328,37.007,37.1232,376735.0
2024-02-06 11:30:00,38.36,38.4,38.23,38.23,595688.0,37.1232,37.1619,36.9973,36.9973,595688.0
2024-02-06 12:00:00,38.23,38.32,38.15,38.3,332446.0,36.9973,37.0844,36.9199,37.0651,332446.0
2024-02-06 12:30:00,38.3,38.37,38.28,38.34,440179.0,37.0651,37.1328,37.0457,37.1038,440179.0
2024-02-06 13:00:00,38.34,38.37,38.24,38.3,192921.0,37.1038,37.1328,37.007,37.0651,192921.0
2024-02-06 13:30:00,38.29,38.33,38.29,38.32,152465.0,37.0554,37.0941,37.0554,37.0844,152465.0
2024-02-06 14:00:00,38.32,38.33,38.25,38.29,171275.0,37.0844,37.0941,37.0167,37.0554,171275.0
2024-02-06 14:30:00,38.29,38.36,38.28,38.34,270980.0,37.0554,37.1232,37.0457,37.1038,270980.0
2024-02-06 15:00:00,38.34,38.45,38.32,38.44,424518.0,37.1038,37.2103,37.0844,37.2006,424518.0
2024-02-06 15:30:00,38.43,38.53,38.4,38.52,990033.0,37.1909,37.2877,37.1619,37.278,990033.0
2024-02-07 09:30:00,37.87,38.18,37.75,38.0,835826.0,36.649,36.949,36.5328,36.7748,835826.0
2024-02-07 10:00:00,38.0,38.0,37.8,37.87,617433.0,36.7748,36.7748,36.5812,36.649,617433.0
2024-02-07 10:30:00,37.87,38.02,37.87,37.91,293456.0,36.649,36.7941,36.649,36.6877,293456.0
2024-02-07 11:00:00,37.91,37.94,37.84,37.9,310058.0,36.6877,36.7167,36.6199,36.678,310058.0
2024-02-07 11:30:00,37.9,37.91,37.82,37.87,503859.0,36.678,36.6877,36.6006,36.649,503859.0
2024-02-07 12:00:00,37.87,37.95,37.84,37.89,162385.0,36.649,36.7264,36.6199,36.6683,162385.0
2024-02-07 12:30:00,37.88,37.93,37.85,37.88,104211.0,36.6586,36.707,36.6296,36.6586,104211.0
2024-02-07 13:00:00,37.89,37.95,37.86,37.94,90209.0,36.6683,36.7264,36.6393,36.7167,90209.0
2024-02-07 13:30:00,37.94,37.96,37.89,37.92,166403.0,36.7167,36.7361,36.6683,36.6973,166403.0
2024-02-07 14:00:00,37.92,38.01,37.91,37.95,177028.0,36.6973,36.7844,36.6877,36.7264,177028.0
2024-02-07 14:30:00,37.95,38.02,37.94,37.96,274046.0,36.7264,36.7941,36.7167,36.7361,274046.0
2024-02-07 15:00:00,37.97,38.0,37.94,37.98,121230.0,36.7457,36.7748,36.7167,36.7554,121230.0
2024-02-07 15:30:00,37.98,38.02,37.96,37.98,641765.0,36.7554,36.7941,36.7361,36.7554,641765.0
2024-02-08 09:30:00,37.68,37.69,37.37,37.44,378628.0,36.4651,36.4748,36.1651,36.2328,378628.0
2024-02-08 10:00:00,37.46,37.58,37.39,37.54,445501.0,36.2522,36.3683,36.1844,36.3296,445501.0
2024-02-08 10:30:00,37.54,37.55,37.44,37.49,1152819.0,36.3296,36.3393,36.2328,36.2812,1152819.0
2024-02-08 11:00:00,37.49,37.53,37.39,37.4,1129223.0,36.2812,36.3199,36.1844,36.1941,1129223.0
2024-02-08 11:30:00,37.4,37.43,37.37,37.39,436412.0,36.1941,36.2231,36.1651,36.1844,436412.0
2024-02-08 12:00:00,37.39,37.4,37.34,37.38,176307.0,36.1844,36.1941,36.136,36.1748,176307.0
2024-02-08 12:30:00,37.38,37.39,37.3,37.31,298280.0,36.1748,36.1844,36.0973,36.107,298280.0
2024-02-08 13:00:00,37.31,37.42,37.31,37.35,262341.0,36.107,36.2135,36.107,36.1457,262341.0
2024-02-08 13:30:00,37.34,37.38,37.33,37.37,149833.0,36.136,36.1748,36.1264,36.1651,149833.0
2024-02-08 14:00:00,37.37,37.39,37.33,37.35,83613.0,36.1651,36.1844,36.1264,36.1457,83613.0
2024-02-08 14:30:00,37.35,37.37,37.33,37.35,118908.0,36.1457,36.1651,36.1264,36.1457,118908.0
2024-02-08 15:00:00,37.35,37.38,37.31,37.33,384818.0,36.1457,36.1748,36.107,36.1264,384818.0
2024-02-08 15:30:00,37.33,37.34,37.29,37.3,498890.0,36.1264,36.136,36.0877,36.0973,498890.0
2024-02-09 09:30:00,37.36,37.36,37.08,37.13,444048.0,36.1554,36.1554,35.8844,35.9328,444048.0
2024-02-09 10:00:00,37.13,37.13,37.01,37.09,261058.0,35.9328,35.9328,35.8167,35.8941,261058.0
2024-02-09 10:30:00,37.09,37.26,37.07,37.25,253522.0,35.8941,36.0586,35.8747,36.0489,253522.0
2024-02-09 11:00:00,37.25,37.3,37.22,37.3,178118.0,36.0489,36.0973,36.0199,36.0973,178118.0
2024-02-09 11:30:00,37.31,37.36,37.21,37.24,185367.0,36.107,36.1554,36.0102,36.0393,185367.0
2024-02-09 12:00:00,37.24,37.32,37.24,37.32,95387.0,36.0393,36.1167,36.0393,36.1167,95387.0
2024-02-09 12:30:00,37.32,37.34,37.29,37.33,76732.0,36.1167,36.136,36.0877,36.1264,76732.0
2024-02-09 13:00:00,37.33,37.52,37.33,37.51,98562.0,36.1264,36.3102,36.1264,36.3006,98562.0
2024-02-09 13:30:00,37.51,37.62,37.48,37.62,655212.0,36.3006,36.407,36.2715,36.407,655212.0
2024-02-09 14:00:00,37.62,37.67,37.58,37.66,170876.0,36.407,36.4554,36.3683,36.4457,170876.0
2024-02-09 14:30:00,37.66,37.66,37.53,37.55,240537.0,36.4457,36.4457,36.3199,36.3393,240537.0
2024-02-09 15:00:00,37.54,37.61,37.5,37.61,182045.0,36.3296,36.3973,36.2909,36.3973,182045.0
2024-02-09 15:30:00,37.61,37.66,37.57,37.65,495721.0,36.3973,36.4457,36.3586,36.436,495721.0
2024-02-12 09:30:00,37.92,38.53,37.82,38.48,1066097.0,36.6973,37.2877,36.6006,37.2393,1066097.0
2024-02-12 10:00:00,38.47,38.56,38.34,38.51,377482.0,37.2296,37.3167,37.1038,37.2683,377482.0
2024-02-12 10:30:00,38.51,38.63,38.39,38.42,288698.0,37.2683,37.3844,37.1522,37.1812,288698.0
2024-02-12 11:00:00,38.42,38.46,38.3,38.32,115082.0,37.1812,37.2199,37.0651,37.0844,115082.0
2024-02-12 11:30:00,38.32,38.45,38.31,38.34,258143.0,37.0844,37.2103,37.0748,37.1038,258143.0
2024-02-12 12:00:00,38.34,38.37,38.25,38.31,188257.0,37.1038,37.1328,37.0167,37.0748,188257.0
2024-02-12 12:30:00,38.31,38.46,38.29,38.45,198848.0,37.0748,37.2199,37.0554,37.2103,198848.0
2024-02-12 13:00:00,38.45,38.46,38.37,38.39,155542.0,37.2103,37.2199,37.1328,37.1522,155542.0
2024-02-12 13:30:00,38.39,38.43,38.34,38.35,216278.0,37.1522,37.1909,37.1038,37.1135,216278.0
2024-02-12 14:00:00,38.34,38.38,38.26,38.29,161322.0,37.1038,37.1425,37.0264,37.0554,161322.0
2024-02-12 14:30:00,38.29,38.29,38.22,38.23,42577.0,37.0554,37.0554,36.9877,36.9973,42577.0
2024-02-12 15:00:00,38.23,38.34,38.23,38.33,84951.0,36.9973,37.1038,36.9973,37.0941,84951.0
2024-02-12 15:30:00,38.34,38.35,38.23,38.28,273523.0,37.1038,37.1135,36.9973,37.0457,273523.0
2024-02-13 09:30:00,37.82,38.15,37.82,37.89,286977.0,36.6006,36.9199,36.6006,36.6683,286977.0
2024-02-13 10:00:00,37.89,37.92,37.66,37.88,1557879.0,36.6683,36.6973,36.4457,36.6586,1557879.0
2024-02-13 10:30:00,37.88,37.88,37.71,37.73,175780.0,36.6586,36.6586,36.4941,36.5135,175780.0
2024-02-13 11:00:00,37.72,37.76,37.61,37.63,491564.0,36.5038,36.5425,36.3973,36.4167,491564.0
2024-02-13 11:30:00,37.62,37.7,37.61,37.65,396282.0,36.407,36.4844,36.3973,36.436,396282.0
2024-02-13 12:00:00,37.66,37.66,37.57,37.59,203397.0,36.4457,36.4457,36.3586,36.378,203397.0
2024-02-13 12:30:00,37.6,37.66,37.59,37.61,144944.0,36.3877,36.4457,36.378,36.3973,144944.0
2024-02-13 13:00:00,37.61,37.67,37.58,37.59,60407.0,36.3973,36.4554,36.3683,36.378,60407.0
2024-02-13 13:30:00,37.59,37.61,37.51,37.54,112802.0,36.378,36.3973,36.3006,36.3296,112802.0
2024-02-13 14:00:00,37.54,37.56,37.46,37.48,110657.0,36.3296,36.3489,36.2522,36.2715,110657.0
2024-02-13 14:30:00,37.48,37.52,37.37,37.4,145794.0,36.2715,36.3102,36.1651,36.1941,145794.0
2024-02-13 15:00:00,37.4,37.43,37.34,37.37,282350.0,36.1941,36.2231,36.136,36.1651,282350.0
2024-02-13 15:30:00,37.38,37.47,37.36,37.46,579407.0,36.1748,36.2618,36.1554,36.2522,579407.0
2024-02-14 09:30:00,37.93,37.97,37.77,37.86,558364.0,36.707,36.7457,36.5522,36.6393,558364.0
2024-02-14 10:00:00,37.86,37.9,37.77,37.85,238081.0,36.6393,36.678,36.5522,36.6296,238081.0
2024-02-14 10:30:00,37.85,37.87,37.75,37.83,276790.0,36.6296,36.649,36.5328,36.6102,276790.0
2024-02-14 11:00:00,37.83,37.87,37.78,37.83,200015.0,36.6102,36.649,36.5619,36.6102,200015.0
2024-02-14 11:30:00,37.84,37.88,37.83,37.83,198599.0,36.6199,36.6586,36.6102,36.6102,198599.0
2024-02-14 12:00:00,37.82,37.9,37.77,37.9,188862.0,36.6006,36.678,36.5522,36.678,188862.0
2024-02-14 12:30:00,37.89,37.93,37.85,37.93,126684.0,36.6683,36.707,36.6296,36.707,126684.0
2024-02-14 13:00:00,37.93,37.96,37.92,37.95,343139.0,36.707,36.7361,36.6973,36.7264,343139.0
2024-02-14 13:30:00,37.95,38.04,37.92,37.97,227592.0,36.7264,36.8135,36.6973,36.7457,227592.0
2024-02-14 14:00:00,37.97,38.03,37.94,38.03,184325.0,36.7457,36.8038,36.7167,36.8038,184325.0
2024-02-14 14:30:00,38.02,38.06,38.0,38.05,294142.0,36.7941,36.8328,36.7748,36.8231,294142.0
2024-02-14 15:00:00,38.06,38.09,38.05,38.09,376391.0,36.8328,36.8619,36.8231,36.8619,376391.0
2024-02-14 15:30:00,38.09,38.1,38.01,38.09,627383.0,36.8619,36.8715,36.7844,36.8619,627383.0
2024-02-15 09:30:00,38.04,38.24,37.97,38.14,437528.0,36.8135,37.007,36.7457,36.9102,437528.0
2024-02-15 10:00:00,38.14,38.23,38.1,38.18,387725.0,36.9102,36.9973,36.8715,36.949,387725.0
2024-02-15 10:30:00,38.18,38.21,38.11,38.12,344226.0,36.949,36.978,36.8812,36.8909,344226.0
2024-02-15 11:00:00,38.12,38.13,38.06,38.09,262202.0,36.8909,36.9006,36.8328,36.8619,262202.0
2024-02-15 11:30:00,38.09,38.13,38.04,38.13,42348.0,36.8619,36.9006,36.8135,36.9006,42348.0
2024-02-15 12:00:00,38.12,38.14,38.11,38.12,48923.0,36.8909,36.9102,36.8812,36.8909,48923.0
2024-02-15 12:30:00,38.13,38.17,38.1,38.11,44663.0,36.9006,36.9393,36.8715,36.8812,44663.0
2024-02-15 13:00:00,38.1,38.14,38.08,38.12,154016.0,36.8715,36.9102,36.8522,36.8909,154016.0
2024-02-15 13:30:00,38.11,38.11,38.05,38.07,46266.0,36.8812,36.8812,36.8231,36.8425,46266.0
2024-02-15 14:00:00,38.07,38.1,38.06,38.08,136976.0,36.8425,36.8715,36.8328,36.8522,136976.0
2024-02-15 14:30:00,38.08,38.15,38.07,38.13,92049.0,36.8522,36.9199,36.8425,36.9006,92049.0
2024-02-15 15:00:00,38.13,38.13,38.08,38.13,152751.0,36.9006,36.9006,36.8522,36.9006,152751.0
2024-02-15 15:30:00,38.12,38.2,38.12,38.18,295623.0,36.8909,36.9683,36.8909,36.949,295623.0
2024-02-16 09:30:00,38.94,39.14,38.87,38.96,604059.0,37.6845,37.878,37.6167,37.7038,604059.0
2024-02-16 10:00:00,38.96,39.09,38.92,39.03,305279.0,37.7038,37.8296,37.6651,37.7715,305279.0
2024-02-16 10:30:00,39.03,39.05,38.95,38.96,210419.0,37.7715,37.7909,37.6941,37.7038,210419.0
2024-02-16 11:00:00,38.96,38.96,38.84,38.92,246329.0,37.7038,37.7038,37.5877,37.6651,246329.0
2024-02-16 11:30:00,38.92,38.96,38.88,38.94,143227.0,37.6651,37.7038,37.6264,37.6845,143227.0
2024-02-16 12:00:00,38.93,38.97,38.91,38.97,164947.0,37.6748,37.7135,37.6554,37.7135,164947.0
2024-02-16 12:30:00,38.97,38.98,38.94,38.96,75858.0,37.7135,37.7232,37.6845,37.7038,75858.0
2024-02-16 13:00:00,38.96,38.96,38.88,38.92,166437.0,37.7038,37.7038,37.6264,37.6651,166437.0
2024-02-16 13:30:00,38.92,38.93,38.89,38.91,82348.0,37.6651,37.6748,37.6361,37.6554,82348.0
2024-02-16 14:00:00,38.92,38.96,38.91,38.95,89216.0,37.6651,37.7038,37.6554,37.6941,89216.0
2024-02-16 14:30:00,38.95,38.95,38.88,38.89,154953.0,37.6941,37.6941,37.6264,37.6361,154953.0
2024-02-16 15:00:00,38.89,38.9,38.83,38.84,238494.0,37.6361,37.6457,37.578,37.5877,238494.0
2024-02-16 15:30:00,38.84,38.86,38.76,38.79,469028.0,37.5877,37.607,37.5103,37.5393,469028.0
2024-02-20 09:30:00,38.78,38.87,38.55,38.55,685645.0,37.5296,37.6167,37.307,37.307,685645.0
2024-02-20 10:00:00,38.55,38.59,38.38,38.38,216151.0,37.307,37.3457,37.1425,37.1425,216151.0
2024-02-20 10:30:00,38.39,38.43,38.28,38.43,166228.0,37.1522,37.1909,37.0457,37.1909,166228.0
2024-02-20 11:00:00,38.42,38.47,38.39,38.42,137735.0,37.1812,37.2296,37.1522,37.1812,137735.0
2024-02-20 11:30:00,38.42,38.46,38.38,38.45,142499.0,37.1812,37.2199,37.1425,37.2103,142499.0
2024-02-20 12:00:00,38.46,38.5,38.43,38.5,236243.0,37.2199,37.2586,37.1909,37.2586,236243.0
2024-02-20 12:30:00,38.49,38.5,38.42,38.45,115152.0,37.249,37.2586,37.1812,37.2103,115152.0
2024-02-20 13:00:00,38.44,38.45,38.41,38.43,179839.0,37.2006,37.2103,37.1715,37.1909,179839.0
2024-02-20 13:30:00,38.42,38.44,38.41,38.43,57759.0,37.1812,37.2006,37.1715,37.1909,57759.0
2024-02-20 14:00:00,38.42,38.45,38.4,38.44,203983.0,37.1812,37.2103,37.1619,37.2006,203983.0
2024-02-20 14:30:00,38.44,38.46,38.41,38.42,81052.0,37.2006,37.2199,37.1715,37.1812,81052.0
2024-02-20 15:00:00,38.41,38.46,38.4,38.45,106181.0,37.1715,37.2199,37.1619,37.2103,106181.0
2024-02-20 15:30:00,38.44,38.47,38.41,38.47,248552.0,37.2006,37.2296,37.1715,37.2296,248552.0
2024-02-21 09:30:00,39.29,39.62,39.27,39.45,510730.0,38.0232,38.3425,38.0038,38.178,510730.0
2024-02-21 10:00:00,39.45,39.47,39.33,39.34,236758.0,38.178,38.1974,38.0619,38.0716,236758.0
2024-02-21 10:30:00,39.34,39.36,39.21,39.23,362407.0,38.0716,38.0909,37.9457,37.9651,362407.0
2024-02-21 11:00:00,39.23,39.36,39.22,39.3,177241.0,37.9651,38.0909,37.9554,38.0328,177241.0
2024-02-21 11:30:00,39.3,39.32,39.22,39.3,87457.0,38.0328,38.0522,37.9554,38.0328,87457.0
2024-02-21 12:00:00,39.3,39.33,39.25,39.27,140448.0,38.0328,38.0619,37.9845,38.0038,140448.0
2024-02-21 12:30:00,39.27,39.3,39.22,39.24,213907.0,38.0038,38.0328,37.9554,37.9748,213907.0
2024-02-21 13:00:00,39.25,39.26,39.18,39.25,292152.0,37.9845,37.9941,37.9167,37.9845,292152.0
2024-02-21 13:30:00,39.24,39.24,39.17,39.18,104772.0,37.9748,37.9748,37.907,37.9167,104772.0
2024-02-21 14:00:00,39.18,39.22,39.14,39.21,98784.0,37.9167,37.9554,37.878,37.9457,98784.0
2024-02-21 14:30:00,39.21,39.22,39.15,39.21,181564.0,37.9457,37.9554,37.8877,37.9457,181564.0
2024-02-21 15:00:00,39.2,39.21,39.12,39.18,140871.0,37.9361,37.9457,37.8586,37.9167,140871.0
2024-02-21 15:30:00,39.18,39.27,39.15,39.27,406952.0,37.9167,38.0038,37.8877,38.0038,406952.0
2024-02-22 09:30:00,39.81,39.87,39.64,39.68,464500.0,38.5264,38.5845,38.3619,38.4006,464500.0
2024-02-22 10:00:00,39.69,39.69,39.54,39.6,356648.0,38.4103,38.4103,38.2651,38.3232,356648.0
2024-02-22 10:30:00,39.61,39.63,39.51,39.54,195880.0,38.3328,38.3522,38.2361,38.2651,195880.0
2024-02-22 11:00:00,39.54,39.6,39.45,39.56,265174.0,38.2651,38.3232,38.178,38.2845,265174.0
2024-02-22 11:30:00,39.56,39.61,39.5,39.58,204843.0,38.2845,38.3328,38.2264,38.3038,204843.0
2024-02-22 12:00:00,39.58,39.66,39.53,39.66,280859.0,38.3038,38.3812,38.2554,38.3812,280859.0
2024-02-22 12:30:00,39.66,39.77,39.65,39.76,167784.0,38.3812,38.4877,38.3716,38.478,167784.0
2024-02-22 13:00:00,39.76,39.77,39.7,39.75,159880.0,38.478,38.4877,38.4199,38.4683,159880.0
2024-02-22 13:30:00,39.75,39.81,39.73,39.77,181906.0,38.4683,38.5264,38.449,38.4877,181906.0
2024-02-22 14:00:00,39.77,39.81,39.74,39.8,107467.0,38.4877,38.5264,38.4587,38.5167,107467.0
2024-02-22 14:30:00,39.8,39.81,39.74,39.77,146778.0,38.5167,38.5264,38.4587,38.4877,146778.0
2024-02-22 15:00:00,39.77,39.79,39.74,39.77,193451.0,38.4877,38.507,38.4587,38.4877,193451.0
2024-02-22 15:30:00,39.77,39.79,39.71,39.78,524598.0,38.4877,38.507,38.4296,38.4974,524598.0
2024-02-23 09:30:00,40.11,40.19,39.77,39.78,548295.0,38.8167,38.8941,38.4877,38.4974,548295.0
2024-02-23 10:00:00,39.79,39.94,39.74,39.9,457554.0,38.507,38.6522,38.4587,38.6135,457554.0
2024-02-23 10:30:00,39.91,39.95,39.84,39.93,393881.0,38.6232,38.6619,38.5554,38.6425,393881.0
2024-02-23 11:00:00,39.93,39.96,39.86,39.91,646112.0,38.6425,38.6716,38.5748,38.6232,646112.0
2024-02-23 11:30:00,39.91,40.0,39.9,40.0,189178.0,38.6232,38.7103,38.6135,38.7103,189178.0
2024-02-23 12:00:00,40.0,40.03,39.99,40.01,118085.0,38.7103,38.7393,38.7006,38.72,118085.0
2024-02-23 12:30:00,40.01,40.06,40.0,40.02,97272.0,38.72,38.7683,38.7103,38.7296,97272.0
2024-02-23 13:00:00,40.02,40.04,39.96,40.0,294465.0,38.7296,38.749,38.6716,38.7103,294465.0
2024-02-23 13:30:00,39.99,40.01,39.94,39.94,62231.0,38.7006,38.72,38.6522,38.6522,62231.0
2024-02-23 14:00:00,39.94,39.95,39.76,39.77,261726.0,38.6522,38.6619,38.478,38.4877,261726.0
2024-02-23 14:30:00,39.77,39.89,39.73,39.88,252699.0,38.4877,38.6038,38.449,38.5941,252699.0
2024-02-23 15:00:00,39.88,39.89,39.82,39.83,294869.0,38.5941,38.6038,38.5361,38.5458,294869.0
2024-02-23 15:30:00,39.83,39.91,39.81,39.9,475730.0,38.5458,38.6232,38.5264,38.6135,475730.0
2024-02-26 09:30:00,39.67,39.87,39.57,39.76,877219.0,38.3909,38.5845,38.2941,38.478,877219.0
2024-02-26 10:00:00,39.77,39.79,39.66,39.77,256374.0,38.4877,38.507,38.3812,38.4877,256374.0
2024-02-26 10:30:00,39.77,39.84,39.7,39.71,169329.0,38.4877,38.5554,38.4199,38.4296,169329.0
2024-02-26 11:00:00,39.7,39.72,39.63,39.65,73260.0,38.4199,38.4393,38.3522,38.3716,73260.0
2024-02-26 11:30:00,39.65,39.67,39.6,39.66,167869.0,38.3716,38.3909,38.3232,38.3812,167869.0
2024-02-26 12:00:00,39.66,39.69,39.65,39.66,107808.0,38.3812,38.4103,38.3716,38.3812,107808.0
2024-02-26 12:30:00,39.66,39.72,39.65,39.71,61817.0,38.3812,38.4393,38.3716,38.4296,61817.0
2024-02-26 13:00:00,39.71,39.71,39.64,39.66,79898.0,38.4296,38.4296,38.3619,38.3812,79898.0
2024-02-26 13:30:00,39.65,39.67,39.61,39.63,100795.0,38.3716,38.3909,38.3328,38.3522,100795.0
2024-02-26 14:00:00,39.63,39.64,39.6,39.61,287330.0,38.3522,38.3619,38.3232,38.3328,287330.0
2024-02-26 14:30:00,39.61,39.63,39.54,39.58,683046.0,38.3328,38.3522,38.2651,38.3038,683046.0
2024-02-26 15:00:00,39.58,39.62,39.57,39.59,758515.0,38.3038,38.3425,38.2941,38.3135,758515.0
2024-02-26 15:30:00,39.59,39.6,39.54,39.55,1916183.0,38.3135,38.3232,38.2651,38.2748,1916183.0
2024-02-27 09:30:00,40.08,40.2,40.01,40.13,403263.0,38.7877,38.9038,38.72,38.8361,403263.0
2024-02-27 10:00:00,40.13,40.17,40.07,40.13,397237.0,38.8361,38.8748,38.778,38.8361,397237.0
2024-02-27 10:30:00,40.13,40.17,40.1,40.16,303203.0,38.8361,38.8748,38.807,38.8651,303203.0
2024-02-27 11:00:00,40.15,40.16,40.09,40.11,386572.0,38.8554,38.8651,38.7974,38.8167,386572.0
2024-02-27 11:30:00,40.1,40.11,40.05,40.09,533439.0,38.807,38.8167,38.7587,38.7974,533439.0
2024-02-27 12:00:00,40.09,40.14,40.05,40.09,415806.0,38.7974,38.8458,38.7587,38.7974,415806.0
2024-02-27 12:30:00,40.09,40.15,40.09,40.12,261436.0,38.7974,38.8554,38.7974,38.8264,261436.0
2024-02-27 13:00:00,40.11,40.16,40.09,40.12,218766.0,38.8167,38.8651,38.7974,38.8264,218766.0
2024-02-27 13:30:00,40.12,40.16,40.1,40.15,430437.0,38.8264,38.8651,38.807,38.8554,430437.0
2024-02-27 14:00:00,40.14,40.15,40.07,40.09,369637.0,38.8458,38.8554,38.778,38.7974,369637.0
2024-02-27 14:30:00,40.1,40.1,40.07,40.1,268059.0,38.807,38.807,38.778,38.807,268059.0
2024-02-27 15:00:00,40.1,40.12,40.06,40.11,416163.0,38.807,38.8264,38.7683,38.8167,416163.0
2024-02-27 15:30:00,40.11,40.11,40.06,40.09,1037721.0,38.8167,38.8167,38.7683,38.7974,1037721.0
2024-02-28 09:30:00,39.28,39.28,38.97,39.0,937770.0,38.0135,38.0135,37.7135,37.7425,937770.0
2024-02-28 10:00:00,39.0,39.01,38.92,38.95,504781.0,37.7425,37.7522,37.6651,37.6941,504781.0
2024-02-28 10:30:00,38.96,38.96,38.88,38.91,436591.0,37.7038,37.7038,37.6264,37.6554,436591.0
2024-02-28 11:00:00,38.91,38.97,38.86,38.89,716272.0,37.6554,37.7135,37.607,37.6361,716272.0
2024-02-28 11:30:00,38.89,39.01,38.88,39.01,181182.0,37.6361,37.7522,37.6264,37.7522,181182.0
2024-02-28 12:00:00,39.01,39.02,38.96,38.98,252238.0,37.7522,37.7619,37.7038,37.7232,252238.0
2024-02-28 12:30:00,38.98,38.98,38.92,38.98,174778.0,37.7232,37.7232,37.6651,37.7232,174778.0
2024-02-28 13:00:00,38.97,38.97,38.92,38.97,104574.0,37.7135,37.7135,37.6651,37.7135,104574.0
2024-02-28 13:30:00,38.97,39.0,38.94,38.98,277547.0,37.7135,37.7425,37.6845,37.7232,277547.0
2024-02-28 14:00:00,38.98,38.99,38.94,38.95,209302.0,37.7232,37.7328,37.6845,37.6941,209302.0
2024-02-28 14:30:00,38.96,38.96,38.88,38.91,360572.0,37.7038,37.7038,37.6264,37.6554,360572.0
2024-02-28 15:00:00,38.92,38.96,38.91,38.95,161467.0,37.6651,37.7038,37.6554,37.6941,161467.0
2024-02-28 15:30:00,38.95,38.98,38.89,38.9,489368.0,37.6941,37.7232,37.6361,37.6457,489368.0
2024-02-29 09:30:00,39.4,39.4,39.18,39.23,1097074.0,38.1296,38.1296,37.9167,37.9651,1097074.0
2024-02-29 10:00:00,39.24,39.29,39.11,39.19,740754.0,37.9748,38.0232,37.849,37.9264,740754.0
2024-02-29 10:30:00,39.2,39.22,39.03,39.04,261571.0,37.9361,37.9554,37.7715,37.7812,261571.0
2024-02-29 11:00:00,39.05,39.07,38.96,38.97,310884.0,37.7909,37.8103,37.7038,37.7135,310884.0
2024-02-29 11:30:00,38.96,39.04,38.92,39.04,308682.0,37.7038,37.7812,37.6651,37.7812,308682.0
2024-02-29 12:00:00,39.03,39.05,38.99,39.01,309314.0,37.7715,37.7909,37.7328,37.7522,309314.0
2024-02-29 12:30:00,39.01,39.03,38.98,39.02,200190.0,37.7522,37.7715,37.7232,37.7619,200190.0
2024-02-29 13:00:00,39.02,39.07,39.0,39.05,243499.0,37.7619,37.8103,37.7425,37.7909,243499.0
2024-02-29 13:30:00,39.06,39.1,39.05,39.05,266291.0,37.8006,37.8393,37.7909,37.7909,266291.0
2024-02-29 14:00:00,39.06,39.08,39.02,39.02,211163.0,37.8006,37.8199,37.7619,37.7619,211163.0
2024-02-29 14:30:00,39.03,39.05,39.02,39.05,256588.0,37.7715,37.7909,37.7619,37.7909,256588.0
2024-02-29 15:00:00,39.05,39.06,39.02,39.02,218993.0,37.7909,37.8006,37.7619,37.7619,218993.0
2024-02-29 15:30:00,39.03,39.05,38.98,38.98,483558.0,37.7715,37.7909,37.7232,37.7232,483558.0
2024-03-01 09:30:00,39.51,39.62,39.43,39.47,340887.0,38.2361,38.3425,38.1587,38.1974,340887.0
2024-03-01 10:00:00,39.47,39.63,39.46,39.63,316778.0,38.1974,38.3522,38.1877,38.3522,316778.0
2024-03-01 10:30:00,39.63,39.7,39.59,39.67,360959.0,38.3522,38.4199,38.3135,38.3909,360959.0
2024-03-01 11:00:00,39.68,39.71,39.6,39.63,288861.0,38.4006,38.4296,38.3232,38.3522,288861.0
2024-03-01 11:30:00,39.63,39.69,39.62,39.66,309509.0,38.3522,38.4103,38.3425,38.3812,309509.0
2024-03-01 12:00:00,39.66,39.7,39.64,39.67,245905.0,38.3812,38.4199,38.3619,38.3909,245905.0
2024-03-01 12:30:00,39.67,39.68,39.64,39.67,179237.0,38.3909,38.4006,38.3619,38.3909,179237.0
2024-03-01 13:00:00,39.67,39.7,39.65,39.69,256528.0,38.3909,38.4199,38.3716,38.4103,256528.0
2024-03-01 13:30:00,39.69,39.71,39.66,39.69,246540.0,38.4103,38.4296,38.3812,38.4103,246540.0
2024-03-01 14:00:00,39.69,39.73,39.68,39.73,182708.0,38.4103,38.449,38.4006,38.449,182708.0
2024-03-01 14:30:00,39.73,39.73,39.69,39.71,154795.0,38.449,38.449,38.4103,38.4296,154795.0
2024-03-01 15:00:00,39.71,39.71,39.66,39.69,348482.0,38.4296,38.4296,38.3812,38.4103,348482.0
2024-03-01 15:30:00,39.69,39.7,39.61,39.65,710427.0,38.4103,38.4199,38.3328,38.3716,710427.0
2024-03-04 09:30:00,39.44,39.44,39.0,39.07,575070.0,38.1683,38.1683,37.7425,37.8103,575070.0
2024-03-04 10:00:00,39.06,39.13,39.04,39.13,323114.0,37.8006,37.8683,37.7812,37.8683,323114.0
2024-03-04 10:30:00,39.13,39.2,39.05,39.06,946964.0,37.8683,37.9361,37.7909,37.8006,946964.0
2024-03-04 11:00:00,39.07,39.09,38.98,39.0,486290.0,37.8103,37.8296,37.7232,37.7425,486290.0
2024-03-04 11:30:00,38.99,39.02,38.95,38.98,190330.0,37.7328,37.7619,37.6941,37.7232,190330.0
2024-03-04 12:00:00,38.98,39.04,38.94,38.97,245000.0,37.7232,37.7812,37.6845,37.7135,245000.0
2024-03-04 12:30:00,38.96,38.97,38.88,38.89,153387.0,37.7038,37.7135,37.6264,37.6361,153387.0
2024-03-04 13:00:00,38.9,38.91,38.84,38.87,292928.0,37.6457,37.6554,37.5877,37.6167,292928.0
2024-03-04 13:30:00,38.87,38.91,38.83,38.9,431659.0,37.6167,37.6554,37.578,37.6457,431659.0
2024-03-04 14:00:00,38.9,38.92,38.83,38.86,516550.0,37.6457,37.6651,37.578,37.607,516550.0
2024-03-04 14:30:00,38.85,38.92,38.85,38.91,547922.0,37.5974,37.6651,37.5974,37.6554,547922.0
2024-03-04 15:00:00,38.91,38.93,38.86,38.89,755405.0,37.6554,37.6748,37.607,37.6361,755405.0
2024-03-04 15:30:00,38.9,38.94,38.88,38.91,1438099.0,37.6457,37.6845,37.6264,37.6554,1438099.0
2024-03-05 09:30:00,38.56,38.62,38.4,38.62,827281.0,37.3167,37.3748,37.1619,37.3748,827281.0
2024-03-05 10:00:00,38.63,38.78,38.63,38.67,444904.0,37.3844,37.5296,37.3844,37.4232,444904.0
2024-03-05 10:30:00,38.67,38.74,38.62,38.65,320089.0,37.4232,37.4909,37.3748,37.4038,320089.0
2024-03-05 11:00:00,38.66,38.67,38.51,38.52,466432.0,37.4135,37.4232,37.2683,37.278,466432.0
2024-03-05 11:30:00,38.52,38.56,38.48,38.51,755429.0,37.278,37.3167,37.2393,37.2683,755429.0
2024-03-05 12:00:00,38.52,38.58,38.49,38.57,495238.0,37.278,37.3361,37.249,37.3264,495238.0
2024-03-05 12:30:00,38.57,38.57,38.49,38.51,632067.0,37.3264,37.3264,37.249,37.2683,632067.0
2024-03-05 13:00:00,38.51,38.53,38.48,38.5,561310.0,37.2683,37.2877,37.2393,37.2586,561310.0
2024-03-05 13:30:00,38.5,38.53,38.48,38.51,520126.0,37.2586,37.2877,37.2393,37.2683,520126.0
2024-03-05 14:00:00,38.5,38.51,38.47,38.49,415502.0,37.2586,37.2683,37.2296,37.249,415502.0
2024-03-05 14:30:00,38.49,38.49,38.43,38.44,678140.0,37.249,37.249,37.1909,37.2006,678140.0
2024-03-05 15:00:00,38.44,38.51,38.42,38.46,832010.0,37.2006,37.2683,37.1812,37.2199,832010.0
2024-03-05 15:30:00,38.45,38.48,38.43,38.47,561355.0,37.2103,37.2393,37.1909,37.2296,561355.0
2024-03-06 09:30:00,39.29,39.42,39.17,39.2,896414.0,38.0232,38.149,37.907,37.9361,896414.0
2024-03-06 10:00:00,39.2,39.28,39.11,39.14,405914.0,37.9361,38.0135,37.849,37.878,405914.0
2024-03-06 10:30:00,39.14,39.25,39.1,39.21,377722.0,37.878,37.9845,37.8393,37.9457,377722.0
2024-03-06 11:00:00,39.21,39.29,39.17,39.29,582830.0,37.9457,38.0232,37.907,38.0232,582830.0
2024-03-06 11:30:00,39.29,39.3,39.2,39.24,331980.0,38.0232,38.0328,37.9361,37.9748,331980.0
2024-03-06 12:00:00,39.25,39.27,39.22,39.24,122625.0,37.9845,38.0038,37.9554,37.9748,122625.0
2024-03-06 12:30:00,39.25,39.27,39.22,39.24,127030.0,37.9845,38.0038,37.9554,37.9748,127030.0
2024-03-06 13:00:00,39.25,39.27,39.22,39.24,96978.0,37.9845,38.0038,37.9554,37.9748,96978.0
2024-03-06 13:30:00,39.24,39.24,39.11,39.14,208543.0,37.9748,37.9748,37.849,37.878,208543.0
2024-03-06 14:00:00,39.13,39.14,39.04,39.1,141831.0,37.8683,37.878,37.7812,37.8393,141831.0
2024-03-06 14:30:00,39.1,39.12,39.06,39.08,149516.0,37.8393,37.8586,37.8006,37.8199,149516.0
2024-03-06 15:00:00,39.08,39.11,39.05,39.09,150565.0,37.8199,37.849,37.7909,37.8296,150565.0
2024-03-06 15:30:00,39.1,39.13,39.04,39.09,312903.0,37.8393,37.8683,37.7812,37.8296,312903.0
2024-03-07 09:30:00,38.71,38.81,38.57,38.68,387565.0,37.4619,37.5586,37.3264,37.4328,387565.0
2024-03-07 10:00:00,38.67,38.73,38.6,38.68,166213.0,37.4232,37.4812,37.3554,37.4328,166213.0
2024-03-07 10:30:00,38.68,38.78,38.67,38.75,250387.0,37.4328,37.5296,37.4232,37.5006,250387.0
2024-03-07 11:00:00,38.75,38.8,38.71,38.8,161981.0,37.5006,37.549,37.4619,37.549,161981.0
2024-03-07 11:30:00,38.79,38.8,38.76,38.79,74777.0,37.5393,37.549,37.5103,37.5393,74777.0
2024-03-07 12:00:00,38.79,38.81,38.74,38.76,85168.0,37.5393,37.5586,37.4909,37.5103,85168.0
2024-03-07 12:30:00,38.76,38.8,38.71,38.8,58268.0,37.5103,37.549,37.4619,37.549,58268.0
2024-03-07 13:00:00,38.8,38.82,38.79,38.81,58657.0,37.549,37.5683,37.5393,37.5586,58657.0
2024-03-07 13:30:00,38.81,38.84,38.79,38.81,112723.0,37.5586,37.5877,37.5393,37.5586,112723.0
2024-03-07 14:00:00,38.81,38.83,38.78,38.8,242075.0,37.5586,37.578,37.5296,37.549,242075.0
2024-03-07 14:30:00,38.8,38.83,38.79,38.82,116341.0,37.549,37.578,37.5393,37.5683,116341.0
2024-03-07 15:00:00,38.81,38.82,38.78,38.79,168509.0,37.5586,37.5683,37.5296,37.5393,168509.0
2024-03-07 15:30:00,38.8,38.85,38.79,38.82,335604.0,37.549,37.5974,37.5393,37.5683,335604.0
2024-03-08 09:30:00,38.98,39.11,38.94,39.03,270508.0,37.7232,37.849,37.6845,37.7715,270508.0
2024-03-08 10:00:00,39.02,39.04,38.92,38.94,226849.0,37.7619,37.7812,37.6651,37.6845,226849.0
2024-03-08 10:30:00,38.95,38.97,38.9,38.97,175464.0,37.6941,37.7135,37.6457,37.7135,175464.0
2024-03-08 11:00:00,38.97,38.97,38.82,38.82,171529.0,37.7135,37.7135,37.5683,37.5683,171529.0
2024-03-08 11:30:00,38.82,38.89,38.78,38.85,212538.0,37.5683,37.6361,37.5296,37.5974,212538.0
2024-03-08 12:00:00,38.84,38.88,38.81,38.88,171644.0,37.5877,37.6264,37.5586,37.6264,171644.0
2024-03-08 12:30:00,38.88,38.89,38.84,38.87,174297.0,37.6264,37.6361,37.5877,37.6167,174297.0
2024-03-08 13:00:00,38.86,38.9,38.85,38.9,121039.0,37.607,37.6457,37.5974,37.6457,121039.0
2024-03-08 13:30:00,38.9,38.97,38.88,38.94,90736.0,37.6457,37.7135,37.6264,37.6845,90736.0
2024-03-08 14:00:00,38.95,39.01,38.94,39.01,113821.0,37.6941,37.7522,37.6845,37.7522,113821.0
2024-03-08 14:30:00,39.01,39.02,38.98,38.99,72770.0,37.7522,37.7619,37.7232,37.7328,72770.0
2024-03-08 15:00:00,38.99,39.0,38.93,38.96,89125.0,37.7328,37.7425,37.6748,37.7038,89125.0
2024-03-08 15:30:00,38.95,38.96,38.92,38.96,230901.0,37.6941,37.7038,37.6651,37.7038,230901.0
2024-03-11 09:30:00,39.68,40.09,39.65,39.85,806968.0,38.4006,38.7974,38.3716,38.5651,806968.0
2024-03-11 10:00:00,39.84,39.86,39.77,39.86,270842.0,38.5554,38.5748,38.4877,38.5748,270842.0
2024-03-11 10:30:00,39.86,39.94,39.84,39.88,263457.0,38.5748,38.6522,38.5554,38.5941,263457.0
2024-03-11 11:00:00,39.88,39.91,39.81,39.84,583548.0,38.5941,38.6232,38.5264,38.5554,583548.0
2024-03-11 11:30:00,39.83,39.94,39.82,39.93,339880.0,38.5458,38.6522,38.5361,38.6425,339880.0
2024-03-11 12:00:00,39.93,39.94,39.89,39.91,117884.0,38.6425,38.6522,38.6038,38.6232,117884.0
2024-03-11 12:30:00,39.91,39.93,39.87,39.91,99356.0,38.6232,38.6425,38.5845,38.6232,99356.0
2024-03-11 13:00:00,39.91,39.93,39.89,39.91,166379.0,38.6232,38.6425,38.6038,38.6232,166379.0
2024-03-11 13:30:00,39.92,39.92,39.88,39.9,98851.0,38.6329,38.6329,38.5941,38.6135,98851.0
2024-03-11 14:00:00,39.89,39.9,39.87,39.88,47578.0,38.6038,38.6135,38.5845,38.5941,47578.0
2024-03-11 14:30:00,39.88,39.9,39.86,39.88,130206.0,38.5941,38.6135,38.5748,38.5941,130206.0
2024-03-11 15:00:00,39.87,39.87,39.82,39.84,139235.0,38.5845,38.5845,38.5361,38.5554,139235.0
2024-03-11 15:30:00,39.84,39.84,39.74,39.82,800862.0,38.5554,38.5554,38.4587,38.5361,800862.0
2024-03-12 09:30:00,40.45,40.55,40.33,40.44,742905.0,39.1458,39.2425,39.0296,39.1361,742905.0
2024-03-12 10:00:00,40.44,40.52,40.42,40.51,231518.0,39.1361,39.2135,39.1167,39.2038,231518.0
2024-03-12 10:30:00,40.51,40.61,40.51,40.58,300340.0,39.2038,39.3006,39.2038,39.2716,300340.0
2024-03-12 11:00:00,40.58,40.64,40.56,40.62,331761.0,39.2716,39.3296,39.2522,39.3103,331761.0
2024-03-12 11:30:00,40.61,40.67,40.58,40.62,152466.0,39.3006,39.3587,39.2716,39.3103,152466.0
2024-03-12 12:00:00,40.61,40.62,40.54,40.56,171024.0,39.3006,39.3103,39.2329,39.2522,171024.0
2024-03-12 12:30:00,40.56,40.62,40.54,40.58,405344.0,39.2522,39.3103,39.2329,39.2716,405344.0
2024-03-12 13:00:00,40.58,40.61,40.55,40.58,176554.0,39.2716,39.3006,39.2425,39.2716,176554.0
2024-03-12 13:30:00,40.59,40.61,40.56,40.61,99921.0,39.2813,39.3006,39.2522,39.3006,99921.0
2024-03-12 14:00:00,40.6,40.64,40.58,40.63,71408.0,39.2909,39.3296,39.2716,39.32,71408.0
2024-03-12 14:30:00,40.64,40.65,40.55,40.55,374501.0,39.3296,39.3393,39.2425,39.2425,374501.0
2024-03-12 15:00:00,40.56,40.59,40.54,40.59,380648.0,39.2522,39.2813,39.2329,39.2813,380648.0
2024-03-12 15:30:00,40.59,40.65,40.58,40.63,678706.0,39.2813,39.3393,39.2716,39.32,678706.0
2024-03-13 09:30:00,40.83,41.18,40.79,41.11,537911.0,39.5135,39.8522,39.4748,39.7845,537911.0
2024-03-13 10:00:00,41.11,41.17,41.05,41.06,322417.0,39.7845,39.8425,39.7264,39.7361,322417.0
2024-03-13 10:30:00,41.04,41.13,41.0,41.02,306893.0,39.7167,39.8038,39.678,39.6974,306893.0
2024-03-13 11:00:00,41.02,41.06,40.99,41.0,576352.0,39.6974,39.7361,39.6684,39.678,576352.0
2024-03-13 11:30:00,41.0,41.03,40.95,40.98,342671.0,39.678,39.7071,39.6296,39.6587,342671.0
2024-03-13 12:00:00,40.97,40.99,40.93,40.95,290746.0,39.649,39.6684,39.6103,39.6296,290746.0
2024-03-13 12:30:00,40.96,40.96,40.89,40.93,178163.0,39.6393,39.6393,39.5716,39.6103,178163.0
2024-03-13 13:00:00,40.93,40.95,40.88,40.94,256087.0,39.6103,39.6296,39.5619,39.62,256087.0
2024-03-13 13:30:00,40.94,40.96,40.92,40.93,231479.0,39.62,39.6393,39.6006,39.6103,231479.0
2024-03-13 14:00:00,40.92,40.94,40.9,40.94,154966.0,39.6006,39.62,39.5813,39.62,154966.0
2024-03-13 14:30:00,40.93,40.94,40.87,40.88,191016.0,39.6103,39.62,39.5522,39.5619,191016.0
2024-03-13 15:00:00,40.88,40.88,40.79,40.8,269288.0,39.5619,39.5619,39.4748,39.4845,269288.0
2024-03-13 15:30:00,40.8,40.82,40.75,40.8,533250.0,39.4845,39.5038,39.4361,39.4845,533250.0
2024-03-14 09:30:00,40.45,40.51,40.16,40.23,1124452.0,39.1458,39.2038,38.8651,38.9329,1124452.0
2024-03-14 10:00:00,40.22,40.29,40.19,40.26,287436.0,38.9232,38.9909,38.8941,38.9619,287436.0
2024-03-14 10:30:00,40.27,40.31,40.16,40.2,232891.0,38.9716,39.0103,38.8651,38.9038,232891.0
2024-03-14 11:00:00,40.2,40.2,40.09,40.09,367171.0,38.9038,38.9038,38.7974,38.7974,367171.0
2024-03-14 11:30:00,40.09,40.19,40.08,40.18,422434.0,38.7974,38.8941,38.7877,38.8845,422434.0
2024-03-14 12:00:00,40.18,40.19,40.14,40.15,420533.0,38.8845,38.8941,38.8458,38.8554,420533.0
2024-03-14 12:30:00,40.15,40.16,40.12,40.16,548256.0,38.8554,38.8651,38.8264,38.8651,548256.0
2024-03-14 13:00:00,40.16,40.17,40.12,40.13,371234.0,38.8651,38.8748,38.8264,38.8361,371234.0
2024-03-14 13:30:00,40.12,40.16,40.11,40.16,330549.0,38.8264,38.8651,38.8167,38.8651,330549.0
2024-03-14 14:00:00,40.15,40.18,40.11,40.13,247810.0,38.8554,38.8845,38.8167,38.8361,247810.0
2024-03-14 14:30:00,40.13,40.14,40.08,40.11,430100.0,38.8361,38.8458,38.7877,38.8167,430100.0
2024-03-14 15:00:00,40.11,40.11,40.06,40.09,172364.0,38.8167,38.8167,38.7683,38.7974,172364.0
2024-03-14 15:30:00,40.09,40.17,40.04,40.16,372110.0,38.7974,38.8748,38.749,38.8651,372110.0
2024-03-15 09:30:00,40.18,40.26,40.13,40.13,426141.0,38.8845,38.9619,38.8361,38.8361,426141.0
2024-03-15 10:00:00,40.13,40.21,40.08,40.19,190780.0,38.8361,38.9135,38.7877,38.8941,190780.0
2024-03-15 10:30:00,40.2,40.29,40.19,40.22,182927.0,38.9038,38.9909,38.8941,38.9232,182927.0
2024-03-15 11:00:00,40.22,40.27,40.19,40.27,116509.0,38.9232,38.9716,38.8941,38.9716,116509.0
2024-03-15 11:30:00,40.26,40.29,40.2,40.21,75435.0,38.9619,38.9909,38.9038,38.9135,75435.0
2024-03-15 12:00:00,40.22,40.22,40.14,40.19,67358.0,38.9232,38.9232,38.8458,38.8941,67358.0
2024-03-15 12:30:00,40.19,40.19,40.07,40.09,82390.0,38.8941,38.8941,38.778,38.7974,82390.0
2024-03-15 13:00:00,40.07,40.1,40.04,40.07,84365.0,38.778,38.807,38.749,38.778,84365.0
2024-03-15 13:30:00,40.07,40.12,40.07,40.09,93673.0,38.778,38.8264,38.778,38.7974,93673.0
2024-03-15 14:00:00,40.09,40.14,40.09,40.1,84162.0,38.7974,38.8458,38.7974,38.807,84162.0
2024-03-15 14:30:00,40.11,40.14,40.11,40.13,66975.0,38.8167,38.8458,38.8167,38.8361,66975.0
2024-03-15 15:00:00,40.14,40.14,40.09,40.11,85892.0,38.8458,38.8458,38.7974,38.8167,85892.0
2024-03-15 15:30:00,40.1,40.11,40.03,40.04,165231.0,38.807,38.8167,38.7393,38.749,165231.0
2024-03-18 09:30:00,40.42,40.48,40.22,40.29,423120.0,39.1167,39.1748,38.9232,38.9909,423120.0
2024-03-18 10:00:00,40.29,40.44,40.28,40.36,223440.0,38.9909,39.1361,38.9812,39.0587,223440.0
2024-03-18 10:30:00,40.36,40.4,40.33,40.38,196009.0,39.0587,39.0974,39.0296,39.078,196009.0
2024-03-18 11:00:00,40.38,40.4,40.35,40.36,68948.0,39.078,39.0974,39.049,39.0587,68948.0
2024-03-18 11:30:00,40.36,40.36,40.32,40.35,89154.0,39.0587,39.0587,39.02,39.049,89154.0
2024-03-18 12:00:00,40.34,40.34,40.28,40.32,107903.0,39.0393,39.0393,38.9812,39.02,107903.0
2024-03-18 12:30:00,40.32,40.32,40.24,40.24,565868.0,39.02,39.02,38.9425,38.9425,565868.0
2024-03-18 13:00:00,40.24,40.28,40.24,40.27,188272.0,38.9425,38.9812,38.9425,38.9716,188272.0
2024-03-18 13:30:00,40.28,40.29,40.25,40.29,141974.0,38.9812,38.9909,38.9522,38.9909,141974.0
2024-03-18 14:00:00,40.29,40.3,40.27,40.3,401235.0,38.9909,39.0006,38.9716,39.0006,401235.0
2024-03-18 14:30:00,40.29,40.32,40.28,40.3,248887.0,38.9909,39.02,38.9812,39.0006,248887.0
2024-03-18 15:00:00,40.29,40.3,40.27,40.28,131953.0,38.9909,39.0006,38.9716,38.9812,131953.0
2024-03-18 15:30:00,40.27,40.31,40.25,40.3,300399.0,38.9716,39.0103,38.9522,39.0006,300399.0
2024-03-19 09:30:00,39.94,40.06,39.78,39.8,218483.0,38.6522,38.7683,38.4974,38.5167,218483.0
2024-03-19 10:00:00,39.78,39.85,39.75,39.83,148773.0,38.4974,38.5651,38.4683,38.5458,148773.0
2024-03-19 10:30:00,39.83,39.92,39.82,39.88,108996.0,38.5458,38.6329,38.5361,38.5941,108996.0
2024-03-19 11:00:00,39.89,39.89,39.83,39.88,151065.0,38.6038,38.6038,38.5458,38.5941,151065.0
2024-03-19 11:30:00,39.88,39.96,39.88,39.95,76185.0,38.5941,38.6716,38.5941,38.6619,76185.0
2024-03-19 12:00:00,39.95,40.05,39.93,40.04,97881.0,38.6619,38.7587,38.6425,38.749,97881.0
2024-03-19 12:30:00,40.04,40.09,40.01,40.08,230095.0,38.749,38.7974,38.72,38.7877,230095.0
2024-03-19 13:00:00,40.08,40.13,40.03,40.05,138065.0,38.7877,38.8361,38.7393,38.7587,138065.0
2024-03-19 13:30:00,40.05,40.06,40.03,40.05,76564.0,38.7587,38.7683,38.7393,38.7587,76564.0
2024-03-19 14:00:00,40.05,40.06,40.01,40.04,99001.0,38.7587,38.7683,38.72,38.749,99001.0
2024-03-19 14:30:00,40.04,40.06,40.01,40.04,207445.0,38.749,38.7683,38.72,38.749,207445.0
2024-03-19 15:00:00,40.04,40.04,40.0,40.0,166193.0,38.749,38.749,38.7103,38.7103,166193.0
2024-03-19 15:30:00,40.01,40.05,40.0,40.05,283289.0,38.72,38.7587,38.7103,38.7587,283289.0
2024-03-20 09:30:00,40.34,40.59,40.25,40.27,678382.0,39.0393,39.2813,38.9522,38.9716,678382.0
2024-03-20 10:00:00,40.27,40.27,40.12,40.2,269155.0,38.9716,38.9716,38.8264,38.9038,269155.0
2024-03-20 10:30:00,40.19,40.27,40.13,40.14,218012.0,38.8941,38.9716,38.8361,38.8458,218012.0
2024-03-20 11:00:00,40.14,40.22,40.14,40.17,214299.0,38.8458,38.9232,38.8458,38.8748,214299.0
2024-03-20 11:30:00,40.17,40.18,40.12,40.14,160475.0,38.8748,38.8845,38.8264,38.8458,160475.0
2024-03-20 12:00:00,40.14,40.2,40.12,40.17,121237.0,38.8458,38.9038,38.8264,38.8748,121237.0
2024-03-20 12:30:00,40.16,40.19,40.13,40.17,174567.0,38.8651,38.8941,38.8361,38.8748,174567.0
2024-03-20 13:00:00,40.16,40.2,40.12,40.2,178647.0,38.8651,38.9038,38.8264,38.9038,178647.0
2024-03-20 13:30:00,40.2,40.26,40.19,40.24,208378.0,38.9038,38.9619,38.8941,38.9425,208378.0
2024-03-20 14:00:00,40.26,40.36,40.22,40.29,314145.0,38.9619,39.0587,38.9232,38.9909,314145.0
2024-03-20 14:30:00,40.29,40.44,40.2,40.41,361149.0,38.9909,39.1361,38.9038,39.1071,361149.0
2024-03-20 15:00:00,40.41,40.49,40.36,40.48,258473.0,39.1071,39.1845,39.0587,39.1748,258473.0
2024-03-20 15:30:00,40.48,40.5,40.4,40.46,449044.0,39.1748,39.1942,39.0974,39.1554,449044.0
2024-03-21 09:30:00,40.42,40.43,40.27,40.31,508938.0,39.1167,39.1264,38.9716,39.0103,508938.0
2024-03-21 10:00:00,40.32,40.34,40.22,40.27,324193.0,39.02,39.0393,38.9232,38.9716,324193.0
2024-03-21 10:30:00,40.27,40.3,40.21,40.22,249462.0,38.9716,39.0006,38.9135,38.9232,249462.0
2024-03-21 11:00:00,40.21,40.23,40.16,40.19,277737.0,38.9135,38.9329,38.8651,38.8941,277737.0
2024-03-21 11:30:00,40.19,40.21,40.14,40.15,265406.0,38.8941,38.9135,38.8458,38.8554,265406.0
2024-03-21 12:00:00,40.14,40.25,40.14,40.25,216081.0,38.8458,38.9522,38.8458,38.9522,216081.0
2024-03-21 12:30:00,40.24,40.26,40.21,40.24,151068.0,38.9425,38.9619,38.9135,38.9425,151068.0
2024-03-21 13:00:00,40.24,40.27,40.2,40.22,205965.0,38.9425,38.9716,38.9038,38.9232,205965.0
2024-03-21 13:30:00,40.22,40.22,40.15,40.16,107756.0,38.9232,38.9232,38.8554,38.8651,107756.0
2024-03-21 14:00:00,40.16,40.17,40.11,40.14,153984.0,38.8651,38.8748,38.8167,38.8458,153984.0
2024-03-21 14:30:00,40.14,40.16,40.11,40.14,116339.0,38.8458,38.8651,38.8167,38.8458,116339.0
2024-03-21 15:00:00,40.14,40.15,40.11,40.14,136554.0,38.8458,38.8554,38.8167,38.8458,136554.0
2024-03-21 15:30:00,40.14,40.14,40.08,40.09,480854.0,38.8458,38.8458,38.7877,38.7974,480854.0
2024-03-22 09:30:00,39.57,39.61,39.41,39.54,570586.0,38.2941,38.3328,38.1393,38.2651,570586.0
2024-03-22 10:00:00,39.54,39.56,39.41,39.46,449624.0,38.2651,38.2845,38.1393,38.1877,449624.0
2024-03-22 10:30:00,39.46,39.54,39.45,39.48,197564.0,38.1877,38.2651,38.178,38.207,197564.0
2024-03-22 11:00:00,39.48,39.65,39.47,39.64,236702.0,38.207,38.3716,38.1974,38.3619,236702.0
2024-03-22 11:30:00,39.64,39.66,39.58,39.59,216468.0,38.3619,38.3812,38.3038,38.3135,216468.0
2024-03-22 12:00:00,39.59,39.6,39.5,39.56,286927.0,38.3135,38.3232,38.2264,38.2845,286927.0
2024-03-22 12:30:00,39.56,39.6,39.56,39.59,155277.0,38.2845,38.3232,38.2845,38.3135,155277.0
2024-03-22 13:00:00,39.59,39.61,39.55,39.58,235815.0,38.3135,38.3328,38.2748,38.3038,235815.0
2024-03-22 13:30:00,39.58,39.59,39.55,39.57,161008.0,38.3038,38.3135,38.2748,38.2941,161008.0
2024-03-22 14:00:00,39.56,39.57,39.5,39.53,191737.0,38.2845,38.2941,38.2264,38.2554,191737.0
2024-03-22 14:30:00,39.53,39.54,39.5,39.54,124073.0,38.2554,38.2651,38.2264,38.2651,124073.0
2024-03-22 15:00:00,39.54,39.54,39.48,39.52,856116.0,38.2651,38.2651,38.207,38.2458,856116.0
2024-03-22 15:30:00,39.52,39.55,39.49,39.54,584901.0,38.2458,38.2748,38.2167,38.2651,584901.0
2024-03-25 09:30:00,39.5,39.65,39.45,39.49,302533.0,38.2264,38.3716,38.178,38.2167,302533.0
2024-03-25 10:00:00,39.5,39.54,39.46,39.52,128400.0,38.2264,38.2651,38.1877,38.2458,128400.0
2024-03-25 10:30:00,39.52,39.52,39.46,39.48,79738.0,38.2458,38.2458,38.1877,38.207,79738.0
2024-03-25 11:00:00,39.48,39.49,39.44,39.47,74217.0,38.207,38.2167,38.1683,38.1974,74217.0
2024-03-25 11:30:00,39.48,39.49,39.42,39.44,168584.0,38.207,38.2167,38.149,38.1683,168584.0
2024-03-25 12:00:00,39.43,39.43,39.38,39.4,69513.0,38.1587,38.1587,38.1103,38.1296,69513.0
2024-03-25 12:30:00,39.4,39.45,39.38,39.43,200540.0,38.1296,38.178,38.1103,38.1587,200540.0
2024-03-25 13:00:00,39.44,39.44,39.41,39.43,232968.0,38.1683,38.1683,38.1393,38.1587,232968.0
2024-03-25 13:30:00,39.43,39.46,39.42,39.45,79715.0,38.1587,38.1877,38.149,38.178,79715.0
2024-03-25 14:00:00,39.46,39.48,39.44,39.47,86152.0,38.1877,38.207,38.1683,38.1974,86152.0
2024-03-25 14:30:00,39.46,39.49,39.44,39.45,154965.0,38.1877,38.2167,38.1683,38.178,154965.0
2024-03-25 15:00:00,39.45,39.46,39.42,39.46,151880.0,38.178,38.1877,38.149,38.1877,151880.0
2024-03-25 15:30:00,39.46,39.48,39.43,39.46,545660.0,38.1877,38.207,38.1587,38.1877,545660.0
2024-03-26 09:30:00,39.67,39.73,39.55,39.68,347330.0,38.3909,38.449,38.2748,38.4006,347330.0
2024-03-26 10:00:00,39.67,39.67,39.57,39.58,126939.0,38.3909,38.3909,38.2941,38.3038,126939.0
2024-03-26 10:30:00,39.57,39.63,39.55,39.62,129205.0,38.2941,38.3522,38.2748,38.3425,129205.0
2024-03-26 11:00:00,39.61,39.64,39.53,39.55,140084.0,38.3328,38.3619,38.2554,38.2748,140084.0
2024-03-26 11:30:00,39.56,39.59,39.53,39.59,73159.0,38.2845,38.3135,38.2554,38.3135,73159.0
2024-03-26 12:00:00,39.58,39.64,39.58,39.63,78726.0,38.3038,38.3619,38.3038,38.3522,78726.0
2024-03-26 12:30:00,39.64,39.64,39.59,39.61,147703.0,38.3619,38.3619,38.3135,38.3328,147703.0
2024-03-26 13:00:00,39.6,39.65,39.58,39.63,76846.0,38.3232,38.3716,38.3038,38.3522,76846.0
2024-03-26 13:30:00,39.63,39.63,39.6,39.61,65442.0,38.3522,38.3522,38.3232,38.3328,65442.0
2024-03-26 14:00:00,39.62,39.64,39.6,39.61,83931.0,38.3425,38.3619,38.3232,38.3328,83931.0
2024-03-26 14:30:00,39.62,39.63,39.59,39.62,83589.0,38.3425,38.3522,38.3135,38.3425,83589.0
2024-03-26 15:00:00,39.61,39.63,39.6,39.61,78279.0,38.3328,38.3522,38.3232,38.3328,78279.0
2024-03-26 15:30:00,39.6,39.61,39.57,39.59,347780.0,38.3232,38.3328,38.2941,38.3135,347780.0
2024-03-27 09:30:00,39.27,39.35,39.19,39.32,282646.0,38.0038,38.0812,37.9264,38.0522,282646.0
2024-03-27 10:00:00,39.32,39.45,39.28,39.41,288520.0,38.0522,38.178,38.0135,38.1393,288520.0
2024-03-27 10:30:00,39.41,39.45,39.38,39.4,243074.0,38.1393,38.178,38.1103,38.1296,243074.0
2024-03-27 11:00:00,39.4,39.45,39.4,39.45,154320.0,38.1296,38.178,38.1296,38.178,154320.0
2024-03-27 11:30:00,39.44,39.45,39.36,39.37,622328.0,38.1683,38.178,38.0909,38.1006,622328.0
2024-03-27 12:00:00,39.37,39.42,39.35,39.39,506366.0,38.1006,38.149,38.0812,38.1199,506366.0
2024-03-27 12:30:00,39.39,39.41,39.37,39.39,489539.0,38.1199,38.1393,38.1006,38.1199,489539.0
2024-03-27 13:00:00,39.39,39.4,39.36,39.39,453476.0,38.1199,38.1296,38.0909,38.1199,453476.0
2024-03-27 13:30:00,39.39,39.4,39.38,39.39,456349.0,38.1199,38.1296,38.1103,38.1199,456349.0
2024-03-27 14:00:00,39.39,39.43,39.37,39.43,426059.0,38.1199,38.1587,38.1006,38.1587,426059.0
2024-03-27 14:30:00,39.43,39.44,39.41,39.43,654080.0,38.1587,38.1683,38.1393,38.1587,654080.0
2024-03-27 15:00:00,39.43,39.46,39.41,39.45,131480.0,38.1587,38.1877,38.1393,38.178,131480.0
2024-03-27 15:30:00,39.45,39.52,39.43,39.52,296575.0,38.178,38.2458,38.1587,38.2458,296575.0
2024-03-28 09:30:00,39.65,39.84,39.65,39.82,696355.0,38.3716,38.5554,38.3716,38.5361,696355.0
2024-03-28 10:00:00,39.83,39.85,39.74,39.76,181755.0,38.5458,38.5651,38.4587,38.478,181755.0
2024-03-28 10:30:00,39.77,39.86,39.76,39.84,221891.0,38.4877,38.5748,38.478,38.5554,221891.0
2024-03-28 11:00:00,39.85,39.94,39.84,39.93,190186.0,38.5651,38.6522,38.5554,38.6425,190186.0
2024-03-28 11:30:00,39.93,39.93,39.85,39.86,123008.0,38.6425,38.6425,38.5651,38.5748,123008.0
2024-03-28 12:00:00,39.86,39.87,39.81,39.83,174911.0,38.5748,38.5845,38.5264,38.5458,174911.0
2024-03-28 12:30:00,39.84,39.84,39.78,39.79,122915.0,38.5554,38.5554,38.4974,38.507,122915.0
2024-03-28 13:00:00,39.8,39.8,39.76,39.78,230218.0,38.5167,38.5167,38.478,38.4974,230218.0
2024-03-28 13:30:00,39.79,39.81,39.76,39.8,145493.0,38.507,38.5264,38.478,38.5167,145493.0
2024-03-28 14:00:00,39.8,39.81,39.78,39.8,58296.0,38.5167,38.5264,38.4974,38.5167,58296.0
2024-03-28 14:30:00,39.8,39.81,39.77,39.8,256684.0,38.5167,38.5264,38.4877,38.5167,256684.0
2024-03-28 15:00:00,39.8,39.82,39.78,39.79,153256.0,38.5167,38.5361,38.4974,38.507,153256.0
2024-03-28 15:30:00,39.79,39.79,39.73,39.74,524612.0,38.507,38.507,38.449,38.4587,524612.0
2024-04-01 09:30:00,40.22,40.62,40.22,40.56,866007.0,38.9232,39.3103,38.9232,39.2522,866007.0
2024-04-01 10:00:00,40.54,40.55,40.44,40.44,486346.0,39.2329,39.2425,39.1361,39.1361,486346.0
2024-04-01 10:30:00,40.44,40.47,40.39,40.39,259549.0,39.1361,39.1651,39.0877,39.0877,259549.0
2024-04-01 11:00:00,40.39,40.39,40.19,40.24,384045.0,39.0877,39.0877,38.8941,38.9425,384045.0
2024-04-01 11:30:00,40.24,40.28,40.22,40.25,150055.0,38.9425,38.9812,38.9232,38.9522,150055.0
2024-04-01 12:00:00,40.26,40.34,40.25,40.34,451232.0,38.9619,39.0393,38.9522,39.0393,451232.0
2024-04-01 12:30:00,40.33,40.37,40.31,40.37,117732.0,39.0296,39.0683,39.0103,39.0683,117732.0
2024-04-01 13:00:00,40.37,40.39,40.36,40.37,173426.0,39.0683,39.0877,39.0587,39.0683,173426.0
2024-04-01 13:30:00,40.37,40.41,40.34,40.41,213581.0,39.0683,39.1071,39.0393,39.1071,213581.0
2024-04-01 14:00:00,40.41,40.41,40.37,40.39,247317.0,39.1071,39.1071,39.0683,39.0877,247317.0
2024-04-01 14:30:00,40.38,40.39,40.34,40.37,273805.0,39.078,39.0877,39.0393,39.0683,273805.0
2024-04-01 15:00:00,40.37,40.4,40.36,40.37,335055.0,39.0683,39.0974,39.0587,39.0683,335055.0
2024-04-01 15:30:00,40.37,40.39,40.33,40.37,704507.0,39.0683,39.0877,39.0296,39.0683,704507.0
2024-04-02 09:30:00,40.46,40.63,40.38,40.62,543683.0,39.1554,39.32,39.078,39.3103,543683.0
2024-04-02 10:00:00,40.62,40.73,40.59,40.65,482547.0,39.3103,39.4167,39.2813,39.3393,482547.0
2024-04-02 10:30:00,40.65,40.66,40.54,40.57,175506.0,39.3393,39.349,39.2329,39.2619,175506.0
2024-04-02 11:00:00,40.56,40.63,40.52,40.6,193941.0,39.2522,39.32,39.2135,39.2909,193941.0
2024-04-02 11:30:00,40.6,40.6,40.52,40.54,127377.0,39.2909,39.2909,39.2135,39.2329,127377.0
2024-04-02 12:00:00,40.54,40.6,40.53,40.58,300815.0,39.2329,39.2909,39.2232,39.2716,300815.0
2024-04-02 12:30:00,40.58,40.62,40.56,40.61,202719.0,39.2716,39.3103,39.2522,39.3006,202719.0
2024-04-02 13:00:00,40.61,40.62,40.57,40.6,209754.0,39.3006,39.3103,39.2619,39.2909,209754.0
2024-04-02 13:30:00,40.59,40.61,40.58,40.59,216753.0,39.2813,39.3006,39.2716,39.2813,216753.0
2024-04-02 14:00:00,40.59,40.59,40.52,40.53,124676.0,39.2813,39.2813,39.2135,39.2232,124676.0
2024-04-02 14:30:00,40.53,40.54,40.47,40.48,123174.0,39.2232,39.2329,39.1651,39.1748,123174.0
2024-04-02 15:00:00,40.48,40.52,40.48,40.49,181731.0,39.1748,39.2135,39.1748,39.1845,181731.0
2024-04-02 15:30:00,40.49,40.53,40.49,40.49,331138.0,39.1845,39.2232,39.1845,39.1845,331138.0
2024-04-03 09:30:00,40.18,40.29,40.1,40.14,296516.0,38.8845,38.9909,38.807,38.8458,296516.0
2024-04-03 10:00:00,40.14,40.27,40.14,40.18,353454.0,38.8458,38.9716,38.8458,38.8845,353454.0
2024-04-03 10:30:00,40.18,40.29,40.17,40.27,292136.0,38.8845,38.9909,38.8748,38.9716,292136.0
2024-04-03 11:00:00,40.28,40.35,40.28,40.34,258975.0,38.9812,39.049,38.9812,39.0393,258975.0
2024-04-03 11:30:00,40.34,40.38,40.32,40.34,121374.0,39.0393,39.078,39.02,39.0393,121374.0
2024-04-03 12:00:00,40.34,40.35,40.28,40.34,167783.0,39.0393,39.049,38.9812,39.0393,167783.0
2024-04-03 12:30:00,40.33,40.38,40.32,40.36,190401.0,39.0296,39.078,39.02,39.0587,190401.0
2024-04-03 13:00:00,40.36,40.41,40.34,40.41,153319.0,39.0587,39.1071,39.0393,39.1071,153319.0
2024-04-03 13:30:00,40.41,40.44,40.39,40.41,145735.0,39.1071,39.1361,39.0877,39.1071,145735.0
2024-04-03 14:00:00,40.41,40.44,40.39,40.41,144119.0,39.1071,39.1361,39.0877,39.1071,144119.0
2024-04-03 14:30:00,40.4,40.44,40.39,40.41,120708.0,39.0974,39.1361,39.0877,39.1071,120708.0
2024-04-03 15:00:00,40.41,40.42,40.31,40.32,218551.0,39.1071,39.1167,39.0103,39.02,218551.0
2024-04-03 15:30:00,40.33,40.4,40.32,40.38,220157.0,39.0296,39.0974,39.02,39.078,220157.0
2024-04-04 09:30:00,40.71,40.72,40.52,40.62,193412.0,39.3974,39.4071,39.2135,39.3103,193412.0
2024-04-04 10:00:00,40.62,40.65,40.53,40.56,91712.0,39.3103,39.3393,39.2232,39.2522,91712.0
2024-04-04 10:30:00,40.56,40.57,40.49,40.51,113676.0,39.2522,39.2619,39.1845,39.2038,113676.0
2024-04-04 11:00:00,40.51,40.6,40.5,40.59,270678.0,39.2038,39.2909,39.1942,39.2813,270678.0
2024-04-04 11:30:00,40.59,40.65,40.58,40.64,171323.0,39.2813,39.3393,39.2716,39.3296,171323.0
2024-04-04 12:00:00,40.64,40.7,40.64,40.68,269351.0,39.3296,39.3877,39.3296,39.3683,269351.0
2024-04-04 12:30:00,40.68,40.69,40.66,40.68,193156.0,39.3683,39.378,39.349,39.3683,193156.0
2024-04-04 13:00:00,40.68,40.69,40.64,40.65,156137.0,39.3683,39.378,39.3296,39.3393,156137.0
2024-04-04 13:30:00,40.65,40.68,40.63,40.65,137477.0,39.3393,39.3683,39.32,39.3393,137477.0
2024-04-04 14:00:00,40.65,40.65,40.48,40.48,266193.0,39.3393,39.3393,39.1748,39.1748,266193.0
2024-04-04 14:30:00,40.48,40.5,40.37,40.39,160590.0,39.1748,39.1942,39.0683,39.0877,160590.0
2024-04-04 15:00:00,40.4,40.4,40.22,40.22,204616.0,39.0974,39.0974,38.9232,38.9232,204616.0
2024-04-04 15:30:00,40.21,40.26,40.16,40.22,625359.0,38.9135,38.9619,38.8651,38.9232,625359.0
2024-04-05 09:30:00,39.92,40.03,39.86,39.89,315626.0,38.6329,38.7393,38.5748,38.6038,315626.0
2024-04-05 10:00:00,39.89,39.97,39.86,39.88,258955.0,38.6038,38.6812,38.5748,38.5941,258955.0
2024-04-05 10:30:00,39.88,39.94,39.85,39.92,240643.0,38.5941,38.6522,38.5651,38.6329,240643.0
2024-04-05 11:00:00,39.92,39.96,39.89,39.93,134696.0,38.6329,38.6716,38.6038,38.6425,134696.0
2024-04-05 11:30:00,39.92,39.96,39.89,39.95,105937.0,38.6329,38.6716,38.6038,38.6619,105937.0
2024-04-05 12:00:00,39.95,40.02,39.94,40.02,202834.0,38.6619,38.7296,38.6522,38.7296,202834.0
2024-04-05 12:30:00,40.02,40.04,39.99,40.04,152381.0,38.7296,38.749,38.7006,38.749,152381.0
2024-04-05 13:00:00,40.05,40.06,40.01,40.04,55398.0,38.7587,38.7683,38.72,38.749,55398.0
2024-04-05 13:30:00,40.04,40.06,39.98,39.99,51387.0,38.749,38.7683,38.6909,38.7006,51387.0
2024-04-05 14:00:00,39.98,40.03,39.96,39.98,67277.0,38.6909,38.7393,38.6716,38.6909,67277.0
2024-04-05 14:30:00,39.98,40.01,39.97,39.99,200620.0,38.6909,38.72,38.6812,38.7006,200620.0
2024-04-05 15:00:00,39.98,39.99,39.95,39.98,202024.0,38.6909,38.7006,38.6619,38.6909,202024.0
2024-04-05 15:30:00,39.99,39.99,39.93,39.95,223540.0,38.7006,38.7006,38.6425,38.6619,223540.0
2024-04-08 09:30:00,40.12,40.34,40.09,40.28,588849.0,38.8264,39.0393,38.7974,38.9812,588849.0
2024-04-08 10:00:00,40.28,40.28,40.21,40.23,250463.0,38.9812,38.9812,38.9135,38.9329,250463.0
2024-04-08 10:30:00,40.23,40.28,40.2,40.23,124132.0,38.9329,38.9812,38.9038,38.9329,124132.0
2024-04-08 11:00:00,40.23,40.27,40.21,40.23,191596.0,38.9329,38.9716,38.9135,38.9329,191596.0
2024-04-08 11:30:00,40.23,40.24,40.18,40.21,40105.0,38.9329,38.9425,38.8845,38.9135,40105.0
2024-04-08 12:00:00,40.21,40.21,40.14,40.16,92404.0,38.9135,38.9135,38.8458,38.8651,92404.0
2024-04-08 12:30:00,40.16,40.16,40.12,40.13,56941.0,38.8651,38.8651,38.8264,38.8361,56941.0
2024-04-08 13:00:00,40.13,40.13,40.09,40.11,26076.0,38.8361,38.8361,38.7974,38.8167,26076.0
2024-04-08 13:30:00,40.11,40.12,40.09,40.11,39554.0,38.8167,38.8264,38.7974,38.8167,39554.0
2024-04-08 14:00:00,40.11,40.15,40.1,40.15,71853.0,38.8167,38.8554,38.807,38.8554,71853.0
2024-04-08 14:30:00,40.14,40.15,40.1,40.11,166680.0,38.8458,38.8554,38.807,38.8167,166680.0
2024-04-08 15:00:00,40.12,40.15,40.11,40.15,245493.0,38.8264,38.8554,38.8167,38.8554,245493.0
2024-04-08 15:30:00,40.15,40.16,40.13,40.15,507764.0,38.8554,38.8651,38.8361,38.8554,507764.0
2024-04-09 09:30:00,40.31,40.49,40.29,40.44,360244.0,39.0103,39.1845,38.9909,39.1361,360244.0
2024-04-09 10:00:00,40.43,40.45,40.37,40.38,139534.0,39.1264,39.1458,39.0683,39.078,139534.0
2024-04-09 10:30:00,40.37,40.37,40.29,40.35,155888.0,39.0683,39.0683,38.9909,39.049,155888.0
2024-04-09 11:00:00,40.34,40.39,40.32,40.37,88923.0,39.0393,39.0877,39.02,39.0683,88923.0
2024-04-09 11:30:00,40.38,40.4,40.36,40.37,79340.0,39.078,39.0974,39.0587,39.0683,79340.0
2024-04-09 12:00:00,40.37,40.42,40.36,40.41,127030.0,39.0683,39.1167,39.0587,39.1071,127030.0
2024-04-09 12:30:00,40.42,40.43,40.37,40.39,55429.0,39.1167,39.1264,39.0683,39.0877,55429.0
2024-04-09 13:00:00,40.38,40.4,40.35,40.38,52990.0,39.078,39.0974,39.049,39.078,52990.0
2024-04-09 13:30:00,40.39,40.4,40.35,40.36,24396.0,39.0877,39.0974,39.049,39.0587,24396.0
2024-04-09 14:00:00,40.35,40.4,40.34,40.39,34506.0,39.049,39.0974,39.0393,39.0877,34506.0
2024-04-09 14:30:00,40.39,40.44,40.39,40.43,42659.0,39.0877,39.1361,39.0877,39.1264,42659.0
2024-04-09 15:00:00,40.43,40.47,40.38,40.47,79412.0,39.1264,39.1651,39.078,39.1651,79412.0
2024-04-09 15:30:00,40.47,40.51,40.46,40.5,272880.0,39.1651,39.2038,39.1554,39.1942,272880.0
2024-04-10 09:30:00,40.23,40.46,40.23,40.26,252642.0,38.9329,39.1554,38.9329,38.9619,252642.0
2024-04-10 10:00:00,40.27,40.29,40.15,40.26,89937.0,38.9716,38.9909,38.8554,38.9619,89937.0
2024-04-10 10:30:00,40.25,40.26,40.17,40.18,188784.0,38.9522,38.9619,38.8748,38.8845,188784.0
2024-04-10 11:00:00,40.19,40.19,40.13,40.18,173183.0,38.8941,38.8941,38.8361,38.8845,173183.0
2024-04-10 11:30:00,40.18,40.19,40.12,40.14,107558.0,38.8845,38.8941,38.8264,38.8458,107558.0
2024-04-10 12:00:00,40.14,40.15,40.1,40.15,115186.0,38.8458,38.8554,38.807,38.8554,115186.0
2024-04-10 12:30:00,40.14,40.18,40.13,40.17,56415.0,38.8458,38.8845,38.8361,38.8748,56415.0
2024-04-10 13:00:00,40.17,40.19,40.07,40.14,115673.0,38.8748,38.8941,38.778,38.8458,115673.0
2024-04-10 13:30:00,40.14,40.17,40.09,40.15,341773.0,38.8458,38.8748,38.7974,38.8554,341773.0
2024-04-10 14:00:00,40.15,40.18,40.12,40.13,182063.0,38.8554,38.8845,38.8264,38.8361,182063.0
2024-04-10 14:30:00,40.13,40.16,40.12,40.13,181156.0,38.8361,38.8651,38.8264,38.8361,181156.0
2024-04-10 15:00:00,40.12,40.21,40.1,40.2,137057.0,38.8264,38.9135,38.807,38.9038,137057.0
2024-04-10 15:30:00,40.2,40.27,40.17,40.23,204937.0,38.9038,38.9716,38.8748,38.9329,204937.0
2024-04-11 09:30:00,40.68,40.76,40.58,40.59,275061.0,39.3683,39.4458,39.2716,39.2813,275061.0
2024-04-11 10:00:00,40.6,40.6,40.41,40.42,365532.0,39.2909,39.2909,39.1071,39.1167,365532.0
2024-04-11 10:30:00,40.42,40.45,40.37,40.38,224417.0,39.1167,39.1458,39.0683,39.078,224417.0
2024-04-11 11:00:00,40.38,40.42,40.34,40.34,93686.0,39.078,39.1167,39.0393,39.0393,93686.0
2024-04-11 11:30:00,40.33,40.43,40.33,40.43,113171.0,39.0296,39.1264,39.0296,39.1264,113171.0
2024-04-11 12:00:00,40.42,40.44,40.33,40.34,985074.0,39.1167,39.1361,39.0296,39.0393,985074.0
2024-04-11 12:30:00,40.33,40.39,40.32,40.36,92095.0,39.0296,39.0877,39.02,39.0587,92095.0
2024-04-11 13:00:00,40.36,40.47,40.34,40.45,169410.0,39.0587,39.1651,39.0393,39.1458,169410.0
2024-04-11 13:30:00,40.45,40.48,40.42,40.46,44923.0,39.1458,39.1748,39.1167,39.1554,44923.0
2024-04-11 14:00:00,40.46,40.56,40.46,40.53,62731.0,39.1554,39.2522,39.1554,39.2232,62731.0
2024-04-11 14:30:00,40.53,40.55,40.49,40.5,166123.0,39.2232,39.2425,39.1845,39.1942,166123.0
2024-04-11 15:00:00,40.5,40.53,40.5,40.52,32972.0,39.1942,39.2232,39.1942,39.2135,32972.0
2024-04-11 15:30:00,40.52,40.56,40.51,40.54,225428.0,39.2135,39.2522,39.2038,39.2329,225428.0
2024-04-12 09:30:00,39.86,39.86,39.6,39.63,528851.0,38.5748,38.5748,38.3232,38.3522,528851.0
2024-04-12 10:00:00,39.62,39.63,39.46,39.5,464228.0,38.3425,38.3522,38.1877,38.2264,464228.0
2024-04-12 10:30:00,39.5,39.55,39.46,39.47,451783.0,38.2264,38.2748,38.1877,38.1974,451783.0
2024-04-12 11:00:00,39.46,39.52,39.42,39.52,412618.0,38.1877,38.2458,38.149,38.2458,412618.0
2024-04-12 11:30:00,39.52,39.57,39.51,39.51,195980.0,38.2458,38.2941,38.2361,38.2361,195980.0
2024-04-12 12:00:00,39.5,39.53,39.46,39.46,205423.0,38.2264,38.2554,38.1877,38.1877,205423.0
2024-04-12 12:30:00,39.46,39.46,39.42,39.43,175746.0,38.1877,38.1877,38.149,38.1587,175746.0
2024-04-12 13:00:00,39.43,39.43,39.37,39.38,161906.0,38.1587,38.1587,38.1006,38.1103,161906.0
2024-04-12 13:30:00,39.38,39.41,39.34,39.39,84477.0,38.1103,38.1393,38.0716,38.1199,84477.0
2024-04-12 14:00:00,39.39,39.41,39.36,39.36,130374.0,38.1199,38.1393,38.0909,38.0909,130374.0
2024-04-12 14:30:00,39.36,39.36,39.29,39.32,226591.0,38.0909,38.0909,38.0232,38.0522,226591.0
2024-04-12 15:00:00,39.32,39.32,39.25,39.27,176608.0,38.0522,38.0522,37.9845,38.0038,176608.0
2024-04-12 15:30:00,39.27,39.32,39.24,39.27,631923.0,38.0038,38.0522,37.9748,38.0038,631923.0
2024-04-15 09:30:00,39.82,39.84,39.59,39.63,287077.0,38.5361,38.5554,38.3135,38.3522,287077.0
2024-04-15 10:00:00,39.61,39.63,39.53,39.57,121646.0,38.3328,38.3522,38.2554,38.2941,121646.0
2024-04-15 10:30:00,39.57,39.65,39.56,39.6,98548.0,38.2941,38.3716,38.2845,38.3232,98548.0
2024-04-15 11:00:00,39.6,39.64,39.58,39.64,86083.0,38.3232,38.3619,38.3038,38.3619,86083.0
2024-04-15 11:30:00,39.64,39.69,39.63,39.66,189291.0,38.3619,38.4103,38.3522,38.3812,189291.0
2024-04-15 12:00:00,39.66,39.67,39.56,39.57,272517.0,38.3812,38.3909,38.2845,38.2941,272517.0
2024-04-15 12:30:00,39.57,39.57,39.53,39.54,109048.0,38.2941,38.2941,38.2554,38.2651,109048.0
2024-04-15 13:00:00,39.53,39.55,39.41,39.41,153112.0,38.2554,38.2748,38.1393,38.1393,153112.0
2024-04-15 13:30:00,39.41,39.43,39.35,39.41,195313.0,38.1393,38.1587,38.0812,38.1393,195313.0
2024-04-15 14:00:00,39.41,39.41,39.34,39.36,177838.0,38.1393,38.1393,38.0716,38.0909,177838.0
2024-04-15 14:30:00,39.35,39.4,39.34,39.37,173479.0,38.0812,38.1296,38.0716,38.1006,173479.0
2024-04-15 15:00:00,39.37,39.37,39.29,39.34,164416.0,38.1006,38.1006,38.0232,38.0716,164416.0
2024-04-15 15:30:00,39.34,39.44,39.34,39.43,301180.0,38.0716,38.1683,38.0716,38.1587,301180.0
2024-04-16 09:30:00,38.99,39.03,38.83,38.9,441986.0,37.7328,37.7715,37.578,37.6457,441986.0
2024-04-16 10:00:00,38.9,39.03,38.87,38.95,277167.0,37.6457,37.7715,37.6167,37.6941,277167.0
2024-04-16 10:30:00,38.96,39.03,38.93,38.98,229627.0,37.7038,37.7715,37.6748,37.7232,229627.0
2024-04-16 11:00:00,38.98,39.05,38.97,39.03,130030.0,37.7232,37.7909,37.7135,37.7715,130030.0
2024-04-16 11:30:00,39.03,39.06,39.01,39.04,81915.0,37.7715,37.8006,37.7522,37.7812,81915.0
2024-04-16 12:00:00,39.03,39.09,39.01,39.04,333204.0,37.7715,37.8296,37.7522,37.7812,333204.0
2024-04-16 12:30:00,39.04,39.11,39.03,39.1,86491.0,37.7812,37.849,37.7715,37.8393,86491.0
2024-04-16 13:00:00,39.1,39.13,39.07,39.07,70652.0,37.8393,37.8683,37.8103,37.8103,70652.0
2024-04-16 13:30:00,39.06,39.12,38.99,39.1,137244.0,37.8006,37.8586,37.7328,37.8393,137244.0
2024-04-16 14:00:00,39.09,39.2,39.05,39.05,87410.0,37.8296,37.9361,37.7909,37.7909,87410.0
2024-04-16 14:30:00,39.06,39.13,39.05,39.09,143730.0,37.8006,37.8683,37.7909,37.8296,143730.0
2024-04-16 15:00:00,39.09,39.1,39.03,39.07,110973.0,37.8296,37.8393,37.7715,37.8103,110973.0
2024-04-16 15:30:00,39.06,39.07,38.97,38.97,425686.0,37.8006,37.8103,37.7135,37.7135,425686.0
2024-04-17 09:30:00,39.31,39.31,39.15,39.15,217705.0,38.0425,38.0425,37.8877,37.8877,217705.0
2024-04-17 10:00:00,39.15,39.15,39.05,39.1,121163.0,37.8877,37.8877,37.7909,37.8393,121163.0
2024-04-17 10:30:00,39.1,39.12,39.04,39.05,67822.0,37.8393,37.8586,37.7812,37.7909,67822.0
2024-04-17 11:00:00,39.05,39.1,39.05,39.06,149201.0,37.7909,37.8393,37.7909,37.8006,149201.0
2024-04-17 11:30:00,39.06,39.09,39.03,39.07,242354.0,37.8006,37.8296,37.7715,37.8103,242354.0
2024-04-17 12:00:00,39.07,39.07,38.99,39.04,165244.0,37.8103,37.8103,37.7328,37.7812,165244.0
2024-04-17 12:30:00,39.04,39.06,39.0,39.04,116357.0,37.7812,37.8006,37.7425,37.7812,116357.0
2024-04-17 13:00:00,39.04,39.13,39.03,39.12,141249.0,37.7812,37.8683,37.7715,37.8586,141249.0
2024-04-17 13:30:00,39.12,39.18,39.11,39.18,53621.0,37.8586,37.9167,37.849,37.9167,53621.0
2024-04-17 14:00:00,39.18,39.19,39.13,39.14,45662.0,37.9167,37.9264,37.8683,37.878,45662.0
2024-04-17 14:30:00,39.13,39.18,39.1,39.11,120622.0,37.8683,37.9167,37.8393,37.849,120622.0
2024-04-17 15:00:00,39.11,39.11,39.05,39.05,63702.0,37.849,37.849,37.7909,37.7909,63702.0
2024-04-17 15:30:00,39.06,39.09,39.03,39.04,258987.0,37.8006,37.8296,37.7715,37.7812,258987.0
2024-04-18 09:30:00,39.46,39.62,39.41,39.48,265199.0,38.1877,38.3425,38.1393,38.207,265199.0
2024-04-18 10:00:00,39.48,39.56,39.44,39.53,93546.0,38.207,38.2845,38.1683,38.2554,93546.0
2024-04-18 10:30:00,39.53,39.63,39.51,39.58,136093.0,38.2554,38.3522,38.2361,38.3038,136093.0
2024-04-18 11:00:00,39.58,39.7,39.58,39.62,175774.0,38.3038,38.4199,38.3038,38.3425,175774.0
2024-04-18 11:30:00,39.62,39.63,39.56,39.59,115633.0,38.3425,38.3522,38.2845,38.3135,115633.0
2024-04-18 12:00:00,39.59,39.62,39.55,39.56,122661.0,38.3135,38.3425,38.2748,38.2845,122661.0
2024-04-18 12:30:00,39.57,39.61,39.5,39.52,151242.0,38.2941,38.3328,38.2264,38.2458,151242.0
2024-04-18 13:00:00,39.52,39.54,39.45,39.49,76153.0,38.2458,38.2651,38.178,38.2167,76153.0
2024-04-18 13:30:00,39.5,39.52,39.45,39.5,121218.0,38.2264,38.2458,38.178,38.2264,121218.0
2024-04-18 14:00:00,39.49,39.52,39.46,39.5,38248.0,38.2167,38.2458,38.1877,38.2264,38248.0
2024-04-18 14:30:00,39.5,39.51,39.46,39.48,78929.0,38.2264,38.2361,38.1877,38.207,78929.0
2024-04-18 15:00:00,39.48,39.53,39.48,39.52,134463.0,38.207,38.2554,38.207,38.2458,134463.0
2024-04-18 15:30:00,39.52,39.55,39.51,39.54,191026.0,38.2458,38.2748,38.2361,38.2651,191026.0
2024-04-19 09:30:00,39.45,39.45,39.3,39.3,269197.0,38.178,38.178,38.0328,38.0328,269197.0
2024-04-19 10:00:00,39.3,39.34,39.27,39.33,230312.0,38.0328,38.0716,38.0038,38.0619,230312.0
2024-04-19 10:30:00,39.34,39.39,39.32,39.38,72346.0,38.0716,38.1199,38.0522,38.1103,72346.0
2024-04-19 11:00:00,39.37,39.44,39.37,39.38,117027.0,38.1006,38.1683,38.1006,38.1103,117027.0
2024-04-19 11:30:00,39.37,39.39,39.31,39.33,108754.0,38.1006,38.1199,38.0425,38.0619,108754.0
2024-04-19 12:00:00,39.32,39.35,39.24,39.24,73913.0,38.0522,38.0812,37.9748,37.9748,73913.0
2024-04-19 12:30:00,39.23,39.32,39.22,39.31,56325.0,37.9651,38.0522,37.9554,38.0425,56325.0
2024-04-19 13:00:00,39.31,39.36,39.31,39.32,102017.0,38.0425,38.0909,38.0425,38.0522,102017.0
2024-04-19 13:30:00,39.32,39.39,39.32,39.37,70939.0,38.0522,38.1199,38.0522,38.1006,70939.0
2024-04-19 14:00:00,39.37,39.39,39.34,39.35,37725.0,38.1006,38.1199,38.0716,38.0812,37725.0
2024-04-19 14:30:00,39.35,39.37,39.32,39.35,76993.0,38.0812,38.1006,38.0522,38.0812,76993.0
2024-04-19 15:00:00,39.34,39.39,39.34,39.38,64791.0,38.0716,38.1199,38.0716,38.1103,64791.0
2024-04-19 15:30:00,39.38,39.41,39.34,39.41,96046.0,38.1103,38.1393,38.0716,38.1393,96046.0
2024-04-22 09:30:00,39.6,39.76,39.52,39.73,331889.0,38.3232,38.478,38.2458,38.449,331889.0
2024-04-22 10:00:00,39.74,39.89,39.73,39.82,288579.0,38.4587,38.6038,38.449,38.5361,288579.0
2024-04-22 10:30:00,39.83,39.92,39.82,39.86,285819.0,38.5458,38.6329,38.5361,38.5748,285819.0
2024-04-22 11:00:00,39.86,39.89,39.84,39.88,227308.0,38.5748,38.6038,38.5554,38.5941,227308.0
2024-04-22 11:30:00,39.88,39.93,39.85,39.91,105582.0,38.5941,38.6425,38.5651,38.6232,105582.0
2024-04-22 12:00:00,39.91,39.98,39.9,39.97,78607.0,38.6232,38.6909,38.6135,38.6812,78607.0
2024-04-22 12:30:00,39.97,40.03,39.96,40.03,124367.0,38.6812,38.7393,38.6716,38.7393,124367.0
2024-04-22 13:00:00,40.03,40.1,40.03,40.09,91823.0,38.7393,38.807,38.7393,38.7974,91823.0
2024-04-22 13:30:00,40.09,40.18,40.09,40.16,78968.0,38.7974,38.8845,38.7974,38.8651,78968.0
2024-04-22 14:00:00,40.16,40.19,40.14,40.18,70269.0,38.8651,38.8941,38.8458,38.8845,70269.0
2024-04-22 14:30:00,40.18,40.2,40.14,40.18,115502.0,38.8845,38.9038,38.8458,38.8845,115502.0
2024-04-22 15:00:00,40.19,40.22,40.18,40.2,117461.0,38.8941,38.9232,38.8845,38.9038,117461.0
2024-04-22 15:30:00,40.19,40.23,40.16,40.19,304533.0,38.8941,38.9329,38.8651,38.8941,304533.0
2024-04-23 09:30:00,40.47,40.61,40.39,40.61,344253.0,39.1651,39.3006,39.0877,39.3006,344253.0
2024-04-23 10:00:00,40.62,40.64,40.53,40.62,230131.0,39.3103,39.3296,39.2232,39.3103,230131.0
2024-04-23 10:30:00,40.61,40.62,40.56,40.57,183953.0,39.3006,39.3103,39.2522,39.2619,183953.0
2024-04-23 11:00:00,40.56,40.6,40.53,40.59,120872.0,39.2522,39.2909,39.2232,39.2813,120872.0
2024-04-23 11:30:00,40.6,40.61,40.56,40.59,77280.0,39.2909,39.3006,39.2522,39.2813,77280.0
2024-04-23 12:00:00,40.59,40.65,40.57,40.64,211433.0,39.2813,39.3393,39.2619,39.3296,211433.0
2024-04-23 12:30:00,40.64,40.7,40.63,40.7,133511.0,39.3296,39.3877,39.32,39.3877,133511.0
2024-04-23 13:00:00,40.71,40.73,40.68,40.73,82111.0,39.3974,39.4167,39.3683,39.4167,82111.0
2024-04-23 13:30:00,40.72,40.73,40.68,40.7,37640.0,39.4071,39.4167,39.3683,39.3877,37640.0
2024-04-23 14:00:00,40.71,40.71,40.67,40.7,40585.0,39.3974,39.3974,39.3587,39.3877,40585.0
2024-04-23 14:30:00,40.7,40.72,40.68,40.68,122778.0,39.3877,39.4071,39.3683,39.3683,122778.0
2024-04-23 15:00:00,40.68,40.71,40.66,40.7,133182.0,39.3683,39.3974,39.349,39.3877,133182.0
2024-04-23 15:30:00,40.71,40.72,40.67,40.71,180667.0,39.3974,39.4071,39.3587,39.3974,180667.0
2024-04-24 09:30:00,41.33,41.38,41.19,41.22,171539.0,39.9974,40.0458,39.8619,39.8909,171539.0
2024-04-24 10:00:00,41.21,41.27,41.15,41.26,165449.0,39.8813,39.9393,39.8232,39.9296,165449.0
2024-04-24 10:30:00,41.26,41.28,41.19,41.22,104397.0,39.9296,39.949,39.8619,39.8909,104397.0
2024-04-24 11:00:00,41.22,41.23,41.16,41.19,169239.0,39.8909,39.9006,39.8329,39.8619,169239.0
2024-04-24 11:30:00,41.19,41.2,41.14,41.16,236648.0,39.8619,39.8716,39.8135,39.8329,236648.0
2024-04-24 12:00:00,41.16,41.18,41.15,41.18,136521.0,39.8329,39.8522,39.8232,39.8522,136521.0
2024-04-24 12:30:00,41.18,41.18,41.14,41.17,96323.0,39.8522,39.8522,39.8135,39.8425,96323.0
2024-04-24 13:00:00,41.16,41.2,41.16,41.18,99356.0,39.8329,39.8716,39.8329,39.8522,99356.0
2024-04-24 13:30:00,41.19,41.25,41.19,41.24,31246.0,39.8619,39.92,39.8619,39.9103,31246.0
2024-04-24 14:00:00,41.24,41.26,41.21,41.24,65173.0,39.9103,39.9296,39.8813,39.9103,65173.0
2024-04-24 14:30:00,41.25,41.3,41.22,41.29,83825.0,39.92,39.9684,39.8909,39.9587,83825.0
2024-04-24 15:00:00,41.28,41.33,41.27,41.32,66715.0,39.949,39.9974,39.9393,39.9877,66715.0
2024-04-24 15:30:00,41.32,41.36,41.31,41.36,274786.0,39.9877,40.0264,39.978,40.0264,274786.0
2024-04-25 09:30:00,41.12,41.29,41.09,41.15,222855.0,39.7942,39.9587,39.7651,39.8232,222855.0
2024-04-25 10:00:00,41.15,41.36,41.12,41.36,188385.0,39.8232,40.0264,39.7942,40.0264,188385.0
2024-04-25 10:30:00,41.36,41.37,41.24,41.26,125564.0,40.0264,40.0361,39.9103,39.9296,125564.0
2024-04-25 11:00:00,41.25,41.39,41.25,41.39,168325.0,39.92,40.0555,39.92,40.0555,168325.0
2024-04-25 11:30:00,41.38,41.4,41.35,41.4,118791.0,40.0458,40.0651,40.0167,40.0651,118791.0
2024-04-25 12:00:00,41.4,41.42,41.37,41.42,138048.0,40.0651,40.0845,40.0361,40.0845,138048.0
2024-04-25 12:30:00,41.41,41.45,41.38,41.45,100982.0,40.0748,40.1135,40.0458,40.1135,100982.0
2024-04-25 13:00:00,41.44,41.48,41.42,41.47,80682.0,40.1038,40.1426,40.0845,40.1329,80682.0
2024-04-25 13:30:00,41.47,41.54,41.47,41.54,135351.0,40.1329,40.2006,40.1329,40.2006,135351.0
2024-04-25 14:00:00,41.54,41.55,41.45,41.45,50795.0,40.2006,40.2103,40.1135,40.1135,50795.0
2024-04-25 14:30:00,41.45,41.5,41.45,41.5,37945.0,40.1135,40.1619,40.1135,40.1619,37945.0
2024-04-25 15:00:00,41.5,41.58,41.5,41.58,115206.0,40.1619,40.2393,40.1619,40.2393,115206.0
2024-04-25 15:30:00,41.58,41.58,41.52,41.55,304411.0,40.2393,40.2393,40.1813,40.2103,304411.0
2024-04-26 09:30:00,42.37,42.6,42.37,42.42,534555.0,41.0039,41.2264,41.0039,41.0522,534555.0
2024-04-26 10:00:00,42.42,42.42,42.26,42.27,504215.0,41.0522,41.0522,40.8974,40.9071,504215.0
2024-04-26 10:30:00,42.28,42.31,42.24,42.3,90660.0,40.9168,40.9458,40.878,40.9361,90660.0
2024-04-26 11:00:00,42.31,42.33,42.22,42.24,108337.0,40.9458,40.9651,40.8587,40.878,108337.0
2024-04-26 11:30:00,42.24,42.27,42.21,42.27,136463.0,40.878,40.9071,40.849,40.9071,136463.0
2024-04-26 12:00:00,42.26,42.27,42.22,42.23,102643.0,40.8974,40.9071,40.8587,40.8684,102643.0
2024-04-26 12:30:00,42.23,42.26,42.2,42.26,54698.0,40.8684,40.8974,40.8393,40.8974,54698.0
2024-04-26 13:00:00,42.26,42.31,42.25,42.31,134180.0,40.8974,40.9458,40.8877,40.9458,134180.0
2024-04-26 13:30:00,42.3,42.33,42.28,42.31,58957.0,40.9361,40.9651,40.9168,40.9458,58957.0
2024-04-26 14:00:00,42.3,42.31,42.27,42.29,114087.0,40.9361,40.9458,40.9071,40.9264,114087.0
2024-04-26 14:30:00,42.29,42.32,42.27,42.32,191592.0,40.9264,40.9555,40.9071,40.9555,191592.0
2024-04-26 15:00:00,42.32,42.37,42.31,42.37,292893.0,40.9555,41.0039,40.9458,41.0039,292893.0
2024-04-26 15:30:00,42.37,42.39,42.34,42.35,604388.0,41.0039,41.0232,40.9748,40.9845,604388.0
2024-04-29 09:30:00,42.46,42.59,42.41,42.46,383411.0,41.091,41.2168,41.0426,41.091,383411.0
2024-04-29 10:00:00,42.45,42.5,42.39,42.45,197218.0,41.0813,41.1297,41.0232,41.0813,197218.0
2024-04-29 10:30:00,42.45,42.58,42.44,42.57,213538.0,41.0813,41.2071,41.0716,41.1974,213538.0
2024-04-29 11:00:00,42.56,42.58,42.53,42.57,185050.0,41.1877,41.2071,41.1587,41.1974,185050.0
2024-04-29 11:30:00,42.58,42.6,42.55,42.57,175368.0,41.2071,41.2264,41.1781,41.1974,175368.0
2024-04-29 12:00:00,42.56,42.67,42.56,42.66,138079.0,41.1877,41.2942,41.1877,41.2845,138079.0
2024-04-29 12:30:00,42.67,42.68,42.64,42.66,109825.0,41.2942,41.3039,41.2652,41.2845,109825.0
2024-04-29 13:00:00,42.66,42.68,42.63,42.68,228568.0,41.2845,41.3039,41.2555,41.3039,228568.0
2024-04-29 13:30:00,42.68,42.69,42.66,42.69,223724.0,41.3039,41.3135,41.2845,41.3135,223724.0
2024-04-29 14:00:00,42.69,42.7,42.66,42.67,322639.0,41.3135,41.3232,41.2845,41.2942,322639.0
2024-04-29 14:30:00,42.68,42.7,42.63,42.69,342980.0,41.3039,41.3232,41.2555,41.3135,342980.0
2024-04-29 15:00:00,42.69,42.69,42.64,42.69,409215.0,41.3135,41.3135,41.2652,41.3135,409215.0
2024-04-29 15:30:00,42.69,42.78,42.68,42.77,743710.0,41.3135,41.4006,41.3039,41.391,743710.0
2024-04-30 09:30:00,42.25,42.3,42.15,42.27,278770.0,40.8877,40.9361,40.791,40.9071,278770.0
2024-04-30 10:00:00,42.27,42.31,42.16,42.26,183966.0,40.9071,40.9458,40.8006,40.8974,183966.0
2024-04-30 10:30:00,42.26,42.28,42.21,42.26,273437.0,40.8974,40.9168,40.849,40.8974,273437.0
2024-04-30 11:00:00,42.26,42.27,42.12,42.15,211980.0,40.8974,40.9071,40.7619,40.791,211980.0
2024-04-30 11:30:00,42.15,42.16,42.04,42.08,629019.0,40.791,40.8006,40.6845,40.7232,629019.0
2024-04-30 12:00:00,42.08,42.08,42.01,42.04,381311.0,40.7232,40.7232,40.6555,40.6845,381311.0
2024-04-30 12:30:00,42.04,42.05,41.96,41.96,141639.0,40.6845,40.6942,40.6071,40.6071,141639.0
2024-04-30 13:00:00,41.96,42.01,41.95,41.98,178934.0,40.6071,40.6555,40.5974,40.6264,178934.0
2024-04-30 13:30:00,41.98,42.01,41.97,42.0,181535.0,40.6264,40.6555,40.6168,40.6458,181535.0
2024-04-30 14:00:00,42.0,42.01,41.94,41.95,149411.0,40.6458,40.6555,40.5877,40.5974,149411.0
2024-04-30 14:30:00,41.96,41.98,41.91,41.92,414317.0,40.6071,40.6264,40.5587,40.5684,414317.0
2024-04-30 15:00:00,41.92,41.94,41.87,41.89,383174.0,40.5684,40.5877,40.52,40.5393,383174.0
2024-04-30 15:30:00,41.89,41.92,41.86,41.88,785170.0,40.5393,40.5684,40.5103,40.5297,785170.0
2024-05-01 09:30:00,42.01,42.1,41.9,42.01,117149.0,40.6555,40.7426,40.549,40.6555,117149.0
2024-05-01 10:00:00,42.01,42.18,41.97,42.18,167456.0,40.6555,40.82,40.6168,40.82,167456.0
2024-05-01 10:30:00,42.18,42.35,42.14,42.29,91518.0,40.82,40.9845,40.7813,40.9264,91518.0
2024-05-01 11:00:00,42.28,42.31,42.21,42.26,92112.0,40.9168,40.9458,40.849,40.8974,92112.0
2024-05-01 11:30:00,42.26,42.32,42.22,42.23,61716.0,40.8974,40.9555,40.8587,40.8684,61716.0
2024-05-01 12:00:00,42.23,42.26,42.2,42.23,87627.0,40.8684,40.8974,40.8393,40.8684,87627.0
2024-05-01 12:30:00,42.23,42.26,42.19,42.24,32630.0,40.8684,40.8974,40.8297,40.878,32630.0
2024-05-01 13:00:00,42.23,42.24,42.16,42.18,34741.0,40.8684,40.878,40.8006,40.82,34741.0
2024-05-01 13:30:00,42.19,42.26,42.17,42.26,47846.0,40.8297,40.8974,40.8103,40.8974,47846.0
2024-05-01 14:00:00,42.27,42.36,42.24,42.33,241309.0,40.9071,40.9942,40.878,40.9651,241309.0
2024-05-01 14:30:00,42.33,42.5,42.2,42.42,337359.0,40.9651,41.1297,40.8393,41.0522,337359.0
2024-05-01 15:00:00,42.43,42.5,42.3,42.37,237292.0,41.0619,41.1297,40.9361,41.0039,237292.0
2024-05-01 15:30:00,42.37,42.38,42.17,42.17,809991.0,41.0039,41.0135,40.8103,40.8103,809991.0
2024-05-02 09:30:00,43.34,43.6,43.34,43.54,533262.0,41.9426,42.1942,41.9426,42.1361,533262.0
2024-05-02 10:00:00,43.54,43.67,43.4,43.66,483346.0,42.1361,42.2619,42.0006,42.2523,483346.0
2024-05-02 10:30:00,43.66,43.93,43.65,43.86,652254.0,42.2523,42.5136,42.2426,42.4458,652254.0
2024-05-02 11:00:00,43.86,43.91,43.83,43.89,331966.0,42.4458,42.4942,42.4168,42.4748,331966.0
2024-05-02 11:30:00,43.89,44.11,43.87,44.09,407660.0,42.4748,42.6878,42.4555,42.6684,407660.0
2024-05-02 12:00:00,44.09,44.19,44.04,44.19,202652.0,42.6684,42.7652,42.62,42.7652,202652.0
2024-05-02 12:30:00,44.19,44.29,44.18,44.27,291256.0,42.7652,42.862,42.7555,42.8426,291256.0
2024-05-02 13:00:00,44.28,44.47,44.28,44.41,489639.0,42.8523,43.0361,42.8523,42.9781,489639.0
2024-05-02 13:30:00,44.41,44.59,44.41,44.57,160076.0,42.9781,43.1523,42.9781,43.1329,160076.0
2024-05-02 14:00:00,44.58,44.69,44.48,44.48,475502.0,43.1426,43.2491,43.0458,43.0458,475502.0
2024-05-02 14:30:00,44.48,44.57,44.47,44.55,398191.0,43.0458,43.1329,43.0361,43.1136,398191.0
2024-05-02 15:00:00,44.55,44.55,44.42,44.44,279638.0,43.1136,43.1136,42.9878,43.0071,279638.0
2024-05-02 15:30:00,44.44,44.51,44.38,44.48,959901.0,43.0071,43.0749,42.949,43.0458,959901.0
2024-05-03 09:30:00,44.58,44.68,44.42,44.5,651088.0,43.1426,43.2394,42.9878,43.0652,651088.0
2024-05-03 10:00:00,44.5,44.59,44.33,44.48,718700.0,43.0652,43.1523,42.9007,43.0458,718700.0
2024-05-03 10:30:00,44.48,44.55,44.44,44.49,431963.0,43.0458,43.1136,43.0071,43.0555,431963.0
2024-05-03 11:00:00,44.5,44.53,44.43,44.52,365296.0,43.0652,43.0942,42.9974,43.0845,365296.0
2024-05-03 11:30:00,44.53,44.57,44.48,44.49,322910.0,43.0942,43.1329,43.0458,43.0555,322910.0
2024-05-03 12:00:00,44.48,44.51,44.45,44.48,141055.0,43.0458,43.0749,43.0168,43.0458,141055.0
2024-05-03 12:30:00,44.49,44.56,44.49,44.52,137565.0,43.0555,43.1232,43.0555,43.0845,137565.0
2024-05-03 13:00:00,44.51,44.59,44.51,44.58,133911.0,43.0749,43.1523,43.0749,43.1426,133911.0
2024-05-03 13:30:00,44.58,44.66,44.56,44.63,185585.0,43.1426,43.22,43.1232,43.191,185585.0
2024-05-03 14:00:00,44.63,44.68,44.62,44.68,116380.0,43.191,43.2394,43.1813,43.2394,116380.0
2024-05-03 14:30:00,44.68,44.71,44.66,44.71,130158.0,43.2394,43.2684,43.22,43.2684,130158.0
2024-05-03 15:00:00,44.7,44.75,44.68,44.75,244670.0,43.2587,43.3071,43.2394,43.3071,244670.0
2024-05-03 15:30:00,44.75,44.79,44.71,44.78,476773.0,43.3071,43.3458,43.2684,43.3362,476773.0
2024-05-06 09:30:00,44.85,45.02,44.72,44.75,458194.0,43.4039,43.5684,43.2781,43.3071,458194.0
2024-05-06 10:00:00,44.75,44.76,44.57,44.71,159914.0,43.3071,43.3168,43.1329,43.2684,159914.0
2024-05-06 10:30:00,44.7,44.74,44.65,44.65,155673.0,43.2587,43.2974,43.2103,43.2103,155673.0
2024-05-06 11:00:00,44.65,44.68,44.59,44.65,115650.0,43.2103,43.2394,43.1523,43.2103,115650.0
2024-05-06 11:30:00,44.65,44.75,44.65,44.75,68640.0,43.2103,43.3071,43.2103,43.3071,68640.0
2024-05-06 12:00:00,44.74,44.75,44.68,44.7,52778.0,43.2974,43.3071,43.2394,43.2587,52778.0
2024-05-06 12:30:00,44.71,44.75,44.68,44.74,97105.0,43.2684,43.3071,43.2394,43.2974,97105.0
2024-05-06 13:00:00,44.75,44.75,44.68,44.71,59357.0,43.3071,43.3071,43.2394,43.2684,59357.0
2024-05-06 13:30:00,44.71,44.78,44.71,44.76,54555.0,43.2684,43.3362,43.2684,43.3168,54555.0
2024-05-06 14:00:00,44.76,44.78,44.74,44.76,46607.0,43.3168,43.3362,43.2974,43.3168,46607.0
2024-05-06 14:30:00,44.76,44.76,44.66,44.68,58904.0,43.3168,43.3168,43.22,43.2394,58904.0
2024-05-06 15:00:00,44.69,44.69,44.63,44.64,77548.0,43.2491,43.2491,43.191,43.2007,77548.0
2024-05-06 15:30:00,44.63,44.71,44.62,44.71,138433.0,43.191,43.2684,43.1813,43.2684,138433.0
2024-05-07 09:30:00,44.3,44.35,44.16,44.25,544849.0,42.8716,42.92,42.7361,42.8232,544849.0
2024-05-07 10:00:00,44.24,44.27,44.18,44.22,113353.0,42.8136,42.8426,42.7555,42.7942,113353.0
2024-05-07 10:30:00,44.21,44.29,44.18,44.28,119251.0,42.7845,42.862,42.7555,42.8523,119251.0
2024-05-07 11:00:00,44.28,44.35,44.27,44.32,58616.0,42.8523,42.92,42.8426,42.891,58616.0
2024-05-07 11:30:00,44.32,44.35,44.24,44.31,1416946.0,42.891,42.92,42.8136,42.8813,1416946.0
2024-05-07 12:00:00,44.31,44.33,44.24,44.26,124028.0,42.8813,42.9007,42.8136,42.8329,124028.0
2024-05-07 12:30:00,44.26,44.27,44.22,44.25,46222.0,42.8329,42.8426,42.7942,42.8232,46222.0
2024-05-07 13:00:00,44.24,44.31,44.23,44.31,49009.0,42.8136,42.8813,42.8039,42.8813,49009.0
2024-05-07 13:30:00,44.3,44.31,44.19,44.2,50458.0,42.8716,42.8813,42.7652,42.7749,50458.0
2024-05-07 14:00:00,44.21,44.22,44.18,44.2,85800.0,42.7845,42.7942,42.7555,42.7749,85800.0
2024-05-07 14:30:00,44.19,44.21,44.16,44.2,48267.0,42.7652,42.7845,42.7361,42.7749,48267.0
2024-05-07 15:00:00,44.2,44.24,44.17,44.22,146792.0,42.7749,42.8136,42.7458,42.7942,146792.0
2024-05-07 15:30:00,44.22,44.28,44.2,44.24,326333.0,42.7942,42.8523,42.7749,42.8136,326333.0
2024-05-08 09:30:00,43.62,43.8,43.53,43.8,227249.0,42.2136,42.3878,42.1265,42.3878,227249.0
2024-05-08 10:00:00,43.81,43.93,43.81,43.93,209865.0,42.3974,42.5136,42.3974,42.5136,209865.0
2024-05-08 10:30:00,43.93,43.94,43.88,43.91,89778.0,42.5136,42.5232,42.4652,42.4942,89778.0
2024-05-08 11:00:00,43.9,43.91,43.78,43.86,171038.0,42.4845,42.4942,42.3684,42.4458,171038.0
2024-05-08 11:30:00,43.86,43.89,43.81,43.86,313315.0,42.4458,42.4748,42.3974,42.4458,313315.0
2024-05-08 12:00:00,43.86,43.89,43.83,43.88,193050.0,42.4458,42.4748,42.4168,42.4652,193050.0
2024-05-08 12:30:00,43.88,43.91,43.86,43.9,152365.0,42.4652,42.4942,42.4458,42.4845,152365.0
2024-05-08 13:00:00,43.9,43.9,43.85,43.88,208157.0,42.4845,42.4845,42.4361,42.4652,208157.0
2024-05-08 13:30:00,43.89,43.93,43.88,43.9,93701.0,42.4748,42.5136,42.4652,42.4845,93701.0
2024-05-08 14:00:00,43.91,43.92,43.89,43.91,60631.0,42.4942,42.5039,42.4748,42.4942,60631.0
2024-05-08 14:30:00,43.91,43.93,43.88,43.89,150158.0,42.4942,42.5136,42.4652,42.4748,150158.0
2024-05-08 15:00:00,43.9,43.94,43.88,43.93,68090.0,42.4845,42.5232,42.4652,42.5136,68090.0
2024-05-08 15:30:00,43.93,43.97,43.91,43.94,135044.0,42.5136,42.5523,42.4942,42.5232,135044.0
2024-05-09 09:30:00,44.9,44.97,44.61,44.69,254847.0,43.4523,43.52,43.1716,43.2491,254847.0
2024-05-09 10:00:00,44.69,44.79,44.66,44.76,268882.0,43.2491,43.3458,43.22,43.3168,268882.0
2024-05-09 10:30:00,44.77,44.8,44.74,44.8,177385.0,43.3265,43.3555,43.2974,43.3555,177385.0
2024-05-09 11:00:00,44.79,44.85,44.76,44.84,118793.0,43.3458,43.4039,43.3168,43.3942,118793.0
2024-05-09 11:30:00,44.84,44.93,44.84,44.88,59882.0,43.3942,43.4813,43.3942,43.4329,59882.0
2024-05-09 12:00:00,44.88,44.88,44.84,44.85,79645.0,43.4329,43.4329,43.3942,43.4039,79645.0
2024-05-09 12:30:00,44.85,44.86,44.81,44.81,422751.0,43.4039,43.4136,43.3652,43.3652,422751.0
2024-05-09 13:00:00,44.81,44.85,44.79,44.85,141206.0,43.3652,43.4039,43.3458,43.4039,141206.0
2024-05-09 13:30:00,44.84,44.85,44.8,44.84,513106.0,43.3942,43.4039,43.3555,43.3942,513106.0
2024-05-09 14:00:00,44.84,44.85,44.8,44.83,197596.0,43.3942,43.4039,43.3555,43.3845,197596.0
2024-05-09 14:30:00,44.82,44.83,44.8,44.8,154141.0,43.3749,43.3845,43.3555,43.3555,154141.0
2024-05-09 15:00:00,44.81,44.83,44.8,44.83,237622.0,43.3652,43.3845,43.3555,43.3845,237622.0
2024-05-09 15:30:00,44.83,44.89,44.81,44.88,757791.0,43.3845,43.4426,43.3652,43.4329,757791.0
2024-05-10 09:30:00,45.43,45.49,45.26,45.34,305558.0,43.9652,44.0233,43.8007,43.8781,305558.0
2024-05-10 10:00:00,45.33,45.37,45.24,45.24,178140.0,43.8684,43.9071,43.7813,43.7813,178140.0
2024-05-10 10:30:00,45.23,45.26,45.18,45.19,100507.0,43.7716,43.8007,43.7233,43.7329,100507.0
2024-05-10 11:00:00,45.18,45.22,45.17,45.21,320377.0,43.7233,43.762,43.7136,43.7523,320377.0
2024-05-10 11:30:00,45.2,45.21,45.1,45.15,95593.0,43.7426,43.7523,43.6458,43.6942,95593.0
2024-05-10 12:00:00,45.14,45.16,45.12,45.14,108468.0,43.6845,43.7039,43.6652,43.6845,108468.0
2024-05-10 12:30:00,45.14,45.16,45.12,45.14,112538.0,43.6845,43.7039,43.6652,43.6845,112538.0
2024-05-10 13:00:00,45.14,45.14,45.07,45.09,65766.0,43.6845,43.6845,43.6168,43.6362,65766.0
2024-05-10 13:30:00,45.09,45.14,45.09,45.14,82922.0,43.6362,43.6845,43.6362,43.6845,82922.0
2024-05-10 14:00:00,45.14,45.14,45.1,45.12,49087.0,43.6845,43.6845,43.6458,43.6652,49087.0
2024-05-10 14:30:00,45.12,45.14,45.09,45.13,105808.0,43.6652,43.6845,43.6362,43.6749,105808.0
2024-05-10 15:00:00,45.13,45.18,45.11,45.16,176027.0,43.6749,43.7233,43.6555,43.7039,176027.0
2024-05-10 15:30:00,45.17,45.2,45.15,45.19,419512.0,43.7136,43.7426,43.6942,43.7329,419512.0
2024-05-13 09:30:00,45.74,46.21,45.71,46.16,362852.0,44.2652,44.72,44.2362,44.6717,362852.0
2024-05-13 10:00:00,46.15,46.15,46.05,46.1,167524.0,44.662,44.662,44.5652,44.6136,167524.0
2024-05-13 10:30:00,46.1,46.19,46.08,46.17,291150.0,44.6136,44.7007,44.5942,44.6813,291150.0
2024-05-13 11:00:00,46.17,46.19,46.11,46.14,188898.0,44.6813,44.7007,44.6233,44.6523,188898.0
2024-05-13 11:30:00,46.14,46.15,46.05,46.09,104566.0,44.6523,44.662,44.5652,44.6039,104566.0
2024-05-13 12:00:00,46.09,46.13,46.06,46.08,106032.0,44.6039,44.6426,44.5749,44.5942,106032.0
2024-05-13 12:30:00,46.08,46.08,46.02,46.06,296551.0,44.5942,44.5942,44.5362,44.5749,296551.0
2024-05-13 13:00:00,46.05,46.06,45.98,46.02,127068.0,44.5652,44.5749,44.4975,44.5362,127068.0
2024-05-13 13:30:00,46.02,46.04,46.0,46.04,78507.0,44.5362,44.5555,44.5168,44.5555,78507.0
2024-05-13 14:00:00,46.03,46.05,46.0,46.02,87208.0,44.5458,44.5652,44.5168,44.5362,87208.0
2024-05-13 14:30:00,46.01,46.03,45.99,46.01,201960.0,44.5265,44.5458,44.5071,44.5265,201960.0
2024-05-13 15:00:00,46.01,46.04,46.0,46.03,242941.0,44.5265,44.5555,44.5168,44.5458,242941.0
2024-05-13 15:30:00,46.04,46.09,46.02,46.08,384978.0,44.5555,44.6039,44.5362,44.5942,384978.0
2024-05-14 09:30:00,45.81,45.98,45.72,45.93,514324.0,44.3329,44.4975,44.2458,44.4491,514324.0
2024-05-14 10:00:00,45.93,45.93,45.76,45.78,114611.0,44.4491,44.4491,44.2846,44.3039,114611.0
2024-05-14 10:30:00,45.78,45.9,45.77,45.89,212181.0,44.3039,44.42,44.2942,44.4104,212181.0
2024-05-14 11:00:00,45.89,45.96,45.88,45.96,421348.0,44.4104,44.4781,44.4007,44.4781,421348.0
2024-05-14 11:30:00,45.96,46.02,45.9,45.91,351954.0,44.4781,44.5362,44.42,44.4297,351954.0
2024-05-14 12:00:00,45.9,45.94,45.88,45.91,147509.0,44.42,44.4587,44.4007,44.4297,147509.0
2024-05-14 12:30:00,45.92,45.95,45.89,45.93,68090.0,44.4394,44.4684,44.4104,44.4491,68090.0
2024-05-14 13:00:00,45.93,45.95,45.86,45.91,72083.0,44.4491,44.4684,44.3813,44.4297,72083.0
2024-05-14 13:30:00,45.91,45.92,45.87,45.9,150376.0,44.4297,44.4394,44.391,44.42,150376.0
2024-05-14 14:00:00,45.9,45.94,45.89,45.9,180349.0,44.42,44.4587,44.4104,44.42,180349.0
2024-05-14 14:30:00,45.9,45.94,45.85,45.87,137891.0,44.42,44.4587,44.3717,44.391,137891.0
2024-05-14 15:00:00,45.87,45.88,45.84,45.84,71005.0,44.391,44.4007,44.362,44.362,71005.0
2024-05-14 15:30:00,45.84,45.9,45.81,45.88,240004.0,44.362,44.42,44.3329,44.4007,240004.0
2024-05-15 09:30:00,46.32,46.32,45.88,45.89,277234.0,44.8265,44.8265,44.4007,44.4104,277234.0
2024-05-15 10:00:00,45.91,45.95,45.86,45.89,130512.0,44.4297,44.4684,44.3813,44.4104,130512.0
2024-05-15 10:30:00,45.89,46.13,45.88,46.13,137289.0,44.4104,44.6426,44.4007,44.6426,137289.0
2024-05-15 11:00:00,46.13,46.24,46.12,46.22,115089.0,44.6426,44.7491,44.6329,44.7297,115089.0
2024-05-15 11:30:00,46.23,46.29,46.11,46.12,131664.0,44.7394,44.7975,44.6233,44.6329,131664.0
2024-05-15 12:00:00,46.13,46.16,46.07,46.16,128073.0,44.6426,44.6717,44.5846,44.6717,128073.0
2024-05-15 12:30:00,46.16,46.19,46.13,46.14,234058.0,44.6717,44.7007,44.6426,44.6523,234058.0
2024-05-15 13:00:00,46.14,46.15,46.1,46.12,263431.0,44.6523,44.662,44.6136,44.6329,263431.0
2024-05-15 13:30:00,46.12,46.22,46.11,46.22,107339.0,44.6329,44.7297,44.6233,44.7297,107339.0
2024-05-15 14:00:00,46.22,46.23,46.18,46.2,164050.0,44.7297,44.7394,44.691,44.7104,164050.0
2024-05-15 14:30:00,46.2,46.23,46.16,46.23,108626.0,44.7104,44.7394,44.6717,44.7394,108626.0
2024-05-15 15:00:00,46.23,46.24,46.21,46.23,139150.0,44.7394,44.7491,44.72,44.7394,139150.0
2024-05-15 15:30:00,46.22,46.28,46.21,46.27,411662.0,44.7297,44.7878,44.72,44.7781,411662.0
2024-05-16 09:30:00,46.52,46.59,46.36,46.54,341076.0,45.02,45.0878,44.8652,45.0394,341076.0
2024-05-16 10:00:00,46.54,46.95,46.51,46.9,406408.0,45.0394,45.4362,45.0104,45.3878,406408.0
2024-05-16 10:30:00,46.91,47.06,46.84,47.02,675901.0,45.3975,45.5426,45.3297,45.5039,675901.0
2024-05-16 11:00:00,47.02,47.09,46.88,46.88,1410224.0,45.5039,45.5717,45.3684,45.3684,1410224.0
2024-05-16 11:30:00,46.89,46.98,46.87,46.97,254697.0,45.3781,45.4652,45.3588,45.4555,254697.0
2024-05-16 12:00:00,46.96,47.0,46.94,46.98,193052.0,45.4459,45.4846,45.4265,45.4652,193052.0
2024-05-16 12:30:00,46.98,47.0,46.93,46.97,84810.0,45.4652,45.4846,45.4168,45.4555,84810.0
2024-05-16 13:00:00,46.97,47.03,46.94,47.01,105770.0,45.4555,45.5136,45.4265,45.4942,105770.0
2024-05-16 13:30:00,47.01,47.05,46.99,47.03,160957.0,45.4942,45.533,45.4749,45.5136,160957.0
2024-05-16 14:00:00,47.02,47.08,47.02,47.05,92366.0,45.5039,45.562,45.5039,45.533,92366.0
2024-05-16 14:30:00,47.06,47.1,47.06,47.08,106045.0,45.5426,45.5813,45.5426,45.562,106045.0
2024-05-16 15:00:00,47.08,47.18,47.07,47.16,341515.0,45.562,45.6588,45.5523,45.6394,341515.0
2024-05-16 15:30:00,47.16,47.17,47.11,47.13,563664.0,45.6394,45.6491,45.591,45.6104,563664.0
2024-05-17 09:30:00,47.17,47.24,46.99,47.2,644359.0,45.6491,45.7168,45.4749,45.6781,644359.0
2024-05-17 10:00:00,47.21,47.57,47.19,47.55,316194.0,45.6878,46.0362,45.6684,46.0168,316194.0
2024-05-17 10:30:00,47.55,47.69,47.52,47.63,390648.0,46.0168,46.1523,45.9878,46.0943,390648.0
2024-05-17 11:00:00,47.63,47.68,47.58,47.64,407976.0,46.0943,46.1426,46.0459,46.1039,407976.0
2024-05-17 11:30:00,47.64,47.65,47.47,47.5,872163.0,46.1039,46.1136,45.9394,45.9685,872163.0
2024-05-17 12:00:00,47.49,47.51,47.45,47.47,318958.0,45.9588,45.9781,45.9201,45.9394,318958.0
2024-05-17 12:30:00,47.48,47.53,47.47,47.53,377366.0,45.9491,45.9975,45.9394,45.9975,377366.0
2024-05-17 13:00:00,47.53,47.57,47.48,47.55,233561.0,45.9975,46.0362,45.9491,46.0168,233561.0
2024-05-17 13:30:00,47.54,47.55,47.47,47.48,113399.0,46.0072,46.0168,45.9394,45.9491,113399.0
2024-05-17 14:00:00,47.48,47.49,47.38,47.4,166585.0,45.9491,45.9588,45.8523,45.8717,166585.0
2024-05-17 14:30:00,47.4,47.44,47.38,47.44,152301.0,45.8717,45.9104,45.8523,45.9104,152301.0
2024-05-17 15:00:00,47.43,47.46,47.42,47.43,181557.0,45.9007,45.9297,45.891,45.9007,181557.0
2024-05-17 15:30:00,47.43,47.44,47.4,47.43,587903.0,45.9007,45.9104,45.8717,45.9007,587903.0
2024-05-20 09:30:00,47.15,47.24,46.9,47.1,305932.0,45.6297,45.7168,45.3878,45.5813,305932.0
2024-05-20 10:00:00,47.11,47.22,47.1,47.21,132863.0,45.591,45.6975,45.5813,45.6878,132863.0
2024-05-20 10:30:00,47.22,47.24,47.07,47.08,267806.0,45.6975,45.7168,45.5523,45.562,267806.0
2024-05-20 11:00:00,47.07,47.09,46.97,47.09,143715.0,45.5523,45.5717,45.4555,45.5717,143715.0
2024-05-20 11:30:00,47.09,47.1,46.98,46.99,173820.0,45.5717,45.5813,45.4652,45.4749,173820.0
2024-05-20 12:00:00,46.98,47.0,46.93,46.96,76934.0,45.4652,45.4846,45.4168,45.4459,76934.0
2024-05-20 12:30:00,46.97,47.07,46.96,47.04,641938.0,45.4555,45.5523,45.4459,45.5233,641938.0
2024-05-20 13:00:00,47.03,47.06,47.02,47.05,70536.0,45.5136,45.5426,45.5039,45.533,70536.0
2024-05-20 13:30:00,47.04,47.07,47.02,47.03,79878.0,45.5233,45.5523,45.5039,45.5136,79878.0
2024-05-20 14:00:00,47.02,47.03,46.97,47.0,89022.0,45.5039,45.5136,45.4555,45.4846,89022.0
2024-05-20 14:30:00,47.0,47.02,46.99,47.01,91513.0,45.4846,45.5039,45.4749,45.4942,91513.0
2024-05-20 15:00:00,47.01,47.03,47.0,47.03,87160.0,45.4942,45.5136,45.4846,45.5136,87160.0
2024-05-20 15:30:00,47.03,47.06,47.01,47.03,316888.0,45.5136,45.5426,45.4942,45.5136,316888.0
2024-05-21 09:30:00,46.26,46.49,46.24,46.33,337780.0,44.7684,44.991,44.7491,44.8362,337780.0
2024-05-21 10:00:00,46.33,46.41,46.26,46.41,135564.0,44.8362,44.9136,44.7684,44.9136,135564.0
2024-05-21 10:30:00,46.4,46.4,46.27,46.32,92222.0,44.9039,44.9039,44.7781,44.8265,92222.0
2024-05-21 11:00:00,46.32,46.33,46.26,46.27,98181.0,44.8265,44.8362,44.7684,44.7781,98181.0
2024-05-21 11:30:00,46.27,46.31,46.25,46.26,218088.0,44.7781,44.8168,44.7588,44.7684,218088.0
2024-05-21 12:00:00,46.26,46.29,46.2,46.23,440810.0,44.7684,44.7975,44.7104,44.7394,440810.0
2024-05-21 12:30:00,46.23,46.24,46.14,46.14,66115.0,44.7394,44.7491,44.6523,44.6523,66115.0
2024-05-21 13:00:00,46.15,46.17,46.1,46.16,104457.0,44.662,44.6813,44.6136,44.6717,104457.0
2024-05-21 13:30:00,46.16,46.22,46.16,46.22,72206.0,44.6717,44.7297,44.6717,44.7297,72206.0
2024-05-21 14:00:00,46.22,46.27,46.2,46.25,91950.0,44.7297,44.7781,44.7104,44.7588,91950.0
2024-05-21 14:30:00,46.25,46.28,46.24,46.26,77175.0,44.7588,44.7878,44.7491,44.7684,77175.0
2024-05-21 15:00:00,46.26,46.28,46.25,46.25,84301.0,44.7684,44.7878,44.7588,44.7588,84301.0
2024-05-21 15:30:00,46.25,46.31,46.23,46.27,291850.0,44.7588,44.8168,44.7394,44.7781,291850.0
2024-05-22 09:30:00,46.27,46.34,46.06,46.27,386059.0,44.7781,44.8459,44.5749,44.7781,386059.0
2024-05-22 10:00:00,46.25,46.28,46.02,46.05,127152.0,44.7588,44.7878,44.5362,44.5652,127152.0
2024-05-22 10:30:00,46.05,46.08,45.95,45.95,178483.0,44.5652,44.5942,44.4684,44.4684,178483.0
2024-05-22 11:00:00,45.94,46.01,45.94,45.97,98824.0,44.4587,44.5265,44.4587,44.4878,98824.0
2024-05-22 11:30:00,45.97,46.06,45.95,46.02,107583.0,44.4878,44.5749,44.4684,44.5362,107583.0
2024-05-22 12:00:00,46.02,46.05,46.0,46.02,94040.0,44.5362,44.5652,44.5168,44.5362,94040.0
2024-05-22 12:30:00,46.01,46.03,45.96,45.96,112189.0,44.5265,44.5458,44.4781,44.4781,112189.0
2024-05-22 13:00:00,45.96,46.01,45.94,46.0,116168.0,44.4781,44.5265,44.4587,44.5168,116168.0
2024-05-22 13:30:00,46.0,46.0,45.92,45.95,197349.0,44.5168,44.5168,44.4394,44.4684,197349.0
2024-05-22 14:00:00,45.95,45.96,45.84,45.84,324515.0,44.4684,44.4781,44.362,44.362,324515.0
2024-05-22 14:30:00,45.84,45.92,45.84,45.91,141694.0,44.362,44.4394,44.362,44.4297,141694.0
2024-05-22 15:00:00,45.91,45.91,45.85,45.89,92833.0,44.4297,44.4297,44.3717,44.4104,92833.0
2024-05-22 15:30:00,45.89,45.94,45.86,45.88,183487.0,44.4104,44.4587,44.3813,44.4007,183487.0
2024-05-23 09:30:00,45.56,45.69,45.4,45.48,415028.0,44.091,44.2168,43.9362,44.0136,415028.0
2024-05-23 10:00:00,45.49,45.52,45.34,45.36,393071.0,44.0233,44.0523,43.8781,43.8975,393071.0
2024-05-23 10:30:00,45.37,45.37,45.2,45.21,176238.0,43.9071,43.9071,43.7426,43.7523,176238.0
2024-05-23 11:00:00,45.21,45.32,45.18,45.32,157100.0,43.7523,43.8587,43.7233,43.8587,157100.0
2024-05-23 11:30:00,45.32,45.33,45.25,45.27,115202.0,43.8587,43.8684,43.791,43.8104,115202.0
2024-05-23 12:00:00,45.28,45.29,45.23,45.29,78327.0,43.82,43.8297,43.7716,43.8297,78327.0
2024-05-23 12:30:00,45.29,45.3,45.19,45.2,106363.0,43.8297,43.8394,43.7329,43.7426,106363.0
2024-05-23 13:00:00,45.19,45.2,45.11,45.14,164982.0,43.7329,43.7426,43.6555,43.6845,164982.0
2024-05-23 13:30:00,45.13,45.14,45.0,45.01,147334.0,43.6749,43.6845,43.5491,43.5587,147334.0
2024-05-23 14:00:00,45.01,45.01,44.95,44.97,273334.0,43.5587,43.5587,43.5007,43.52,273334.0
2024-05-23 14:30:00,44.96,44.99,44.93,44.94,211759.0,43.5103,43.5394,43.4813,43.491,211759.0
2024-05-23 15:00:00,44.94,45.05,44.94,45.03,290218.0,43.491,43.5974,43.491,43.5781,290218.0
2024-05-23 15:30:00,45.03,45.05,44.99,45.04,238261.0,43.5781,43.5974,43.5394,43.5878,238261.0
2024-05-24 09:30:00,44.82,45.1,44.82,45.03,328646.0,43.3749,43.6458,43.3749,43.5781,328646.0
2024-05-24 10:00:00,45.03,45.1,44.95,44.96,216872.0,43.5781,43.6458,43.5007,43.5103,216872.0
2024-05-24 10:30:00,44.97,44.97,44.84,44.85,154327.0,43.52,43.52,43.3942,43.4039,154327.0
2024-05-24 11:00:00,44.86,44.92,44.8,44.87,204494.0,43.4136,43.4716,43.3555,43.4232,204494.0
2024-05-24 11:30:00,44.88,44.89,44.79,44.84,178367.0,43.4329,43.4426,43.3458,43.3942,178367.0
2024-05-24 12:00:00,44.84,45.13,44.83,45.12,296833.0,43.3942,43.6749,43.3845,43.6652,296833.0
2024-05-24 12:30:00,45.12,45.15,45.01,45.03,359641.0,43.6652,43.6942,43.5587,43.5781,359641.0
2024-05-24 13:00:00,45.03,45.04,44.98,44.99,101198.0,43.5781,43.5878,43.5297,43.5394,101198.0
2024-05-24 13:30:00,45.0,45.06,44.98,45.06,119705.0,43.5491,43.6071,43.5297,43.6071,119705.0
2024-05-24 14:00:00,45.05,45.06,44.98,45.0,98487.0,43.5974,43.6071,43.5297,43.5491,98487.0
2024-05-24 14:30:00,44.99,45.01,44.95,44.96,151935.0,43.5394,43.5587,43.5007,43.5103,151935.0
2024-05-24 15:00:00,44.96,44.97,44.92,44.95,135239.0,43.5103,43.52,43.4716,43.5007,135239.0
2024-05-24 15:30:00,44.95,44.98,44.91,44.97,333148.0,43.5007,43.5297,43.462,43.52,333148.0
2024-05-28 09:30:00,45.17,45.33,45.01,45.03,435352.0,43.7136,43.8684,43.5587,43.5781,435352.0
2024-05-28 10:00:00,45.02,45.02,44.91,44.93,217664.0,43.5684,43.5684,43.462,43.4813,217664.0
2024-05-28 10:30:00,44.91,45.0,44.86,44.96,150519.0,43.462,43.5491,43.4136,43.5103,150519.0
2024-05-28 11:00:00,44.97,45.04,44.92,44.98,204291.0,43.52,43.5878,43.4716,43.5297,204291.0
2024-05-28 11:30:00,44.98,45.04,44.96,45.02,268217.0,43.5297,43.5878,43.5103,43.5684,268217.0
2024-05-28 12:00:00,45.02,45.05,44.98,45.02,60221.0,43.5684,43.5974,43.5297,43.5684,60221.0
2024-05-28 12:30:00,45.02,45.09,45.02,45.03,220618.0,43.5684,43.6362,43.5684,43.5781,220618.0
2024-05-28 13:00:00,45.03,45.04,44.99,45.02,125611.0,43.5781,43.5878,43.5394,43.5684,125611.0
2024-05-28 13:30:00,45.01,45.02,44.91,44.91,60531.0,43.5587,43.5684,43.462,43.462,60531.0
2024-05-28 14:00:00,44.91,44.97,44.9,44.92,75593.0,43.462,43.52,43.4523,43.4716,75593.0
2024-05-28 14:30:00,44.92,44.94,44.89,44.93,111708.0,43.4716,43.491,43.4426,43.4813,111708.0
2024-05-28 15:00:00,44.93,44.99,44.92,44.96,159460.0,43.4813,43.5394,43.4716,43.5103,159460.0
2024-05-28 15:30:00,44.97,45.02,44.95,45.01,404109.0,43.52,43.5684,43.5007,43.5587,404109.0
2024-05-29 09:30:00,44.31,44.49,44.23,44.41,464419.0,42.8813,43.0555,42.8039,42.9781,464419.0
2024-05-29 10:00:00,44.41,44.46,44.34,44.39,171215.0,42.9781,43.0265,42.9103,42.9587,171215.0
2024-05-29 10:30:00,44.39,44.4,44.35,44.38,76019.0,42.9587,42.9684,42.92,42.949,76019.0
2024-05-29 11:00:00,44.38,44.39,44.32,44.36,131146.0,42.949,42.9587,42.891,42.9297,131146.0
2024-05-29 11:30:00,44.36,44.44,44.33,44.41,270833.0,42.9297,43.0071,42.9007,42.9781,270833.0
2024-05-29 12:00:00,44.41,44.44,44.38,44.44,62498.0,42.9781,43.0071,42.949,43.0071,62498.0
2024-05-29 12:30:00,44.44,44.54,44.42,44.52,139744.0,43.0071,43.1039,42.9878,43.0845,139744.0
2024-05-29 13:00:00,44.52,44.53,44.41,44.48,114973.0,43.0845,43.0942,42.9781,43.0458,114973.0
2024-05-29 13:30:00,44.48,44.55,44.46,44.51,47384.0,43.0458,43.1136,43.0265,43.0749,47384.0
2024-05-29 14:00:00,44.51,44.52,44.46,44.48,42196.0,43.0749,43.0845,43.0265,43.0458,42196.0
2024-05-29 14:30:00,44.48,44.49,44.41,44.42,102640.0,43.0458,43.0555,42.9781,42.9878,102640.0
2024-05-29 15:00:00,44.43,44.51,44.43,44.5,53969.0,42.9974,43.0749,42.9974,43.0652,53969.0
2024-05-29 15:30:00,44.5,44.51,44.43,44.48,251144.0,43.0652,43.0749,42.9974,43.0458,251144.0
2024-05-30 09:30:00,44.15,44.41,44.11,44.32,208830.0,42.7265,42.9781,42.6878,42.891,208830.0
2024-05-30 10:00:00,44.33,44.5,44.31,44.46,115869.0,42.9007,43.0652,42.8813,43.0265,115869.0
2024-05-30 10:30:00,44.45,44.51,44.36,44.48,106930.0,43.0168,43.0749,42.9297,43.0458,106930.0
2024-05-30 11:00:00,44.49,44.61,44.44,44.59,246957.0,43.0555,43.1716,43.0071,43.1523,246957.0
2024-05-30 11:30:00,44.59,44.61,44.52,44.52,115401.0,43.1523,43.1716,43.0845,43.0845,115401.0
2024-05-30 12:00:00,44.53,44.55,44.5,44.53,136279.0,43.0942,43.1136,43.0652,43.0942,136279.0
2024-05-30 12:30:00,44.52,44.55,44.5,44.55,83453.0,43.0845,43.1136,43.0652,43.1136,83453.0
2024-05-30 13:00:00,44.54,44.68,44.54,44.67,78841.0,43.1039,43.2394,43.1039,43.2297,78841.0
2024-05-30 13:30:00,44.67,44.68,44.62,44.67,83787.0,43.2297,43.2394,43.1813,43.2297,83787.0
2024-05-30 14:00:00,44.66,44.67,44.57,44.59,85140.0,43.22,43.2297,43.1329,43.1523,85140.0
2024-05-30 14:30:00,44.59,44.62,44.55,44.61,135864.0,43.1523,43.1813,43.1136,43.1716,135864.0
2024-05-30 15:00:00,44.61,44.67,44.59,44.63,361809.0,43.1716,43.2297,43.1523,43.191,361809.0
2024-05-30 15:30:00,44.63,44.65,44.57,44.63,301169.0,43.191,43.2103,43.1329,43.191,301169.0
2024-05-31 09:30:00,43.76,43.8,43.61,43.75,555024.0,42.349,42.3878,42.2039,42.3394,555024.0
2024-05-31 10:00:00,43.77,43.81,43.64,43.65,185415.0,42.3587,42.3974,42.2329,42.2426,185415.0
2024-05-31 10:30:00,43.64,43.65,43.52,43.59,223062.0,42.2329,42.2426,42.1168,42.1845,223062.0
2024-05-31 11:00:00,43.59,43.61,43.51,43.56,267767.0,42.1845,42.2039,42.1071,42.1555,267767.0
2024-05-31 11:30:00,43.55,43.58,43.5,43.55,284264.0,42.1458,42.1748,42.0974,42.1458,284264.0
2024-05-31 12:00:00,43.55,43.6,43.53,43.57,97802.0,42.1458,42.1942,42.1265,42.1652,97802.0
2024-05-31 12:30:00,43.57,43.69,43.55,43.67,182332.0,42.1652,42.2813,42.1458,42.2619,182332.0
2024-05-31 13:00:00,43.68,43.75,43.68,43.73,90436.0,42.2716,42.3394,42.2716,42.32,90436.0
2024-05-31 13:30:00,43.73,43.74,43.7,43.71,173156.0,42.32,42.3297,42.291,42.3007,173156.0
2024-05-31 14:00:00,43.71,43.78,43.68,43.75,214479.0,42.3007,42.3684,42.2716,42.3394,214479.0
2024-05-31 14:30:00,43.75,43.76,43.68,43.71,183680.0,42.3394,42.349,42.2716,42.3007,183680.0
2024-05-31 15:00:00,43.7,43.75,43.68,43.69,220191.0,42.291,42.3394,42.2716,42.2813,220191.0
2024-05-31 15:30:00,43.68,43.86,43.68,43.82,367713.0,42.2716,42.4458,42.2716,42.4071,367713.0
2024-06-03 09:30:00,44.24,44.36,44.0,44.02,799216.0,42.8136,42.9297,42.5813,42.6007,799216.0
2024-06-03 10:00:00,44.01,44.1,43.91,43.96,133591.0,42.591,42.6781,42.4942,42.5426,133591.0
2024-06-03 10:30:00,43.95,43.96,43.84,43.86,249724.0,42.5329,42.5426,42.4265,42.4458,249724.0
2024-06-03 11:00:00,43.86,43.86,43.76,43.85,107458.0,42.4458,42.4458,42.349,42.4361,107458.0
2024-06-03 11:30:00,43.86,43.9,43.82,43.86,226411.0,42.4458,42.4845,42.4071,42.4458,226411.0
2024-06-03 12:00:00,43.86,43.86,43.74,43.75,106888.0,42.4458,42.4458,42.3297,42.3394,106888.0
2024-06-03 12:30:00,43.76,43.78,43.72,43.77,172921.0,42.349,42.3684,42.3103,42.3587,172921.0
2024-06-03 13:00:00,43.76,43.81,43.71,43.8,71089.0,42.349,42.3974,42.3007,42.3878,71089.0
2024-06-03 13:30:00,43.81,43.89,43.81,43.89,55451.0,42.3974,42.4748,42.3974,42.4748,55451.0
2024-06-03 14:00:00,43.89,43.94,43.87,43.91,105865.0,42.4748,42.5232,42.4555,42.4942,105865.0
2024-06-03 14:30:00,43.9,43.93,43.89,43.9,38802.0,42.4845,42.5136,42.4748,42.4845,38802.0
2024-06-03 15:00:00,43.9,43.91,43.86,43.88,41569.0,42.4845,42.4942,42.4458,42.4652,41569.0
2024-06-03 15:30:00,43.89,43.98,43.86,43.98,202084.0,42.4748,42.5619,42.4458,42.5619,202084.0
2024-06-04 09:30:00,44.4,44.51,44.33,44.43,353717.0,42.9684,43.0749,42.9007,42.9974,353717.0
2024-06-04 10:00:00,44.44,44.54,44.37,44.41,164445.0,43.0071,43.1039,42.9394,42.9781,164445.0
2024-06-04 10:30:00,44.41,44.45,44.26,44.26,129978.0,42.9781,43.0168,42.8329,42.8329,129978.0
2024-06-04 11:00:00,44.27,44.33,44.18,44.19,101652.0,42.8426,42.9007,42.7555,42.7652,101652.0
2024-06-04 11:30:00,44.18,44.19,44.11,44.15,95932.0,42.7555,42.7652,42.6878,42.7265,95932.0
2024-06-04 12:00:00,44.15,44.18,44.1,44.16,130555.0,42.7265,42.7555,42.6781,42.7361,130555.0
2024-06-04 12:30:00,44.16,44.22,44.14,44.2,56852.0,42.7361,42.7942,42.7168,42.7749,56852.0
2024-06-04 13:00:00,44.2,44.26,44.17,44.26,46617.0,42.7749,42.8329,42.7458,42.8329,46617.0
2024-06-04 13:30:00,44.26,44.29,44.23,44.29,70208.0,42.8329,42.862,42.8039,42.862,70208.0
2024-06-04 14:00:00,44.28,44.34,44.26,44.33,372894.0,42.8523,42.9103,42.8329,42.9007,372894.0
2024-06-04 14:30:00,44.32,44.36,44.3,44.33,133064.0,42.891,42.9297,42.8716,42.9007,133064.0
2024-06-04 15:00:00,44.33,44.33,44.21,44.28,102095.0,42.9007,42.9007,42.7845,42.8523,102095.0
2024-06-04 15:30:00,44.29,44.32,44.25,44.3,262043.0,42.862,42.891,42.8232,42.8716,262043.0
2024-06-05 09:30:00,44.43,44.5,44.3,44.37,191694.0,42.9974,43.0652,42.8716,42.9394,191694.0
2024-06-05 10:00:00,44.35,44.4,44.22,44.35,149624.0,42.92,42.9684,42.7942,42.92,149624.0
2024-06-05 10:30:00,44.34,44.41,44.32,44.36,99901.0,42.9103,42.9781,42.891,42.9297,99901.0
2024-06-05 11:00:00,44.36,44.42,44.34,44.41,245731.0,42.9297,42.9878,42.9103,42.9781,245731.0
2024-06-05 11:30:00,44.41,44.47,44.41,44.43,177899.0,42.9781,43.0361,42.9781,42.9974,177899.0
2024-06-05 12:00:00,44.43,44.45,44.39,44.41,164861.0,42.9974,43.0168,42.9587,42.9781,164861.0
2024-06-05 12:30:00,44.41,44.44,44.39,44.39,153666.0,42.9781,43.0071,42.9587,42.9587,153666.0
2024-06-05 13:00:00,44.4,44.41,44.35,44.35,137098.0,42.9684,42.9781,42.92,42.92,137098.0
2024-06-05 13:30:00,44.36,44.43,44.36,44.41,99323.0,42.9297,42.9974,42.9297,42.9781,99323.0
2024-06-05 14:00:00,44.41,44.44,44.4,44.44,55876.0,42.9781,43.0071,42.9684,43.0071,55876.0
2024-06-05 14:30:00,44.43,44.49,44.43,44.47,62408.0,42.9974,43.0555,42.9974,43.0361,62408.0
2024-06-05 15:00:00,44.47,44.48,44.45,44.47,108386.0,43.0361,43.0458,43.0168,43.0361,108386.0
2024-06-05 15:30:00,44.47,44.52,44.46,44.52,177955.0,43.0361,43.0845,43.0265,43.0845,177955.0
2024-06-06 09:30:00,44.55,44.56,44.36,44.4,249570.0,43.1136,43.1232,42.9297,42.9684,249570.0
2024-06-06 10:00:00,44.4,44.48,44.33,44.33,154304.0,42.9684,43.0458,42.9007,42.9007,154304.0
2024-06-06 10:30:00,44.33,44.41,44.29,44.37,98689.0,42.9007,42.9781,42.862,42.9394,98689.0
2024-06-06 11:00:00,44.37,44.5,44.37,44.49,72305.0,42.9394,43.0652,42.9394,43.0555,72305.0
2024-06-06 11:30:00,44.49,44.58,44.47,44.56,83737.0,43.0555,43.1426,43.0361,43.1232,83737.0
2024-06-06 12:00:00,44.57,44.59,44.53,44.55,44301.0,43.1329,43.1523,43.0942,43.1136,44301.0
2024-06-06 12:30:00,44.55,44.55,44.48,44.52,78913.0,43.1136,43.1136,43.0458,43.0845,78913.0
2024-06-06 13:00:00,44.51,44.57,44.5,44.57,162215.0,43.0749,43.1329,43.0652,43.1329,162215.0
2024-06-06 13:30:00,44.57,44.6,44.54,44.55,110099.0,43.1329,43.162,43.1039,43.1136,110099.0
2024-06-06 14:00:00,44.55,44.56,44.47,44.54,502089.0,43.1136,43.1232,43.0361,43.1039,502089.0
2024-06-06 14:30:00,44.54,44.59,44.53,44.59,588645.0,43.1039,43.1523,43.0942,43.1523,588645.0
2024-06-06 15:00:00,44.59,44.6,44.55,44.57,210153.0,43.1523,43.162,43.1136,43.1329,210153.0
2024-06-06 15:30:00,44.56,44.6,44.55,44.6,321173.0,43.1232,43.162,43.1136,43.162,321173.0
2024-06-07 09:30:00,43.91,44.04,43.89,43.99,193235.0,42.4942,42.62,42.4748,42.5716,193235.0
2024-06-07 10:00:00,43.98,44.03,43.93,44.0,90037.0,42.5619,42.6103,42.5136,42.5813,90037.0
2024-06-07 10:30:00,43.99,44.0,43.9,43.92,98395.0,42.5716,42.5813,42.4845,42.5039,98395.0
2024-06-07 11:00:00,43.92,43.92,43.86,43.87,85226.0,42.5039,42.5039,42.4458,42.4555,85226.0
2024-06-07 11:30:00,43.86,43.88,43.84,43.86,79157.0,42.4458,42.4652,42.4265,42.4458,79157.0
2024-06-07 12:00:00,43.85,43.88,43.82,43.83,117064.0,42.4361,42.4652,42.4071,42.4168,117064.0
2024-06-07 12:30:00,43.83,43.84,43.69,43.71,80891.0,42.4168,42.4265,42.2813,42.3007,80891.0
2024-06-07 13:00:00,43.71,43.72,43.67,43.68,371034.0,42.3007,42.3103,42.2619,42.2716,371034.0
2024-06-07 13:30:00,43.69,43.69,43.65,43.66,115789.0,42.2813,42.2813,42.2426,42.2523,115789.0
2024-06-07 14:00:00,43.66,43.66,43.59,43.62,356687.0,42.2523,42.2523,42.1845,42.2136,356687.0
2024-06-07 14:30:00,43.61,43.64,43.61,43.63,78341.0,42.2039,42.2329,42.2039,42.2232,78341.0
2024-06-07 15:00:00,43.63,43.64,43.6,43.64,111909.0,42.2232,42.2329,42.1942,42.2329,111909.0
2024-06-07 15:30:00,43.63,43.67,43.61,43.64,270121.0,42.2232,42.2619,42.2039,42.2329,270121.0
2024-06-10 09:30:00,43.77,43.81,43.54,43.74,230838.0,42.3587,42.3974,42.1361,42.3297,230838.0
2024-06-10 10:00:00,43.74,43.85,43.74,43.83,71643.0,42.3297,42.4361,42.3297,42.4168,71643.0
2024-06-10 10:30:00,43.83,43.84,43.79,43.8,53061.0,42.4168,42.4265,42.3781,42.3878,53061.0
2024-06-10 11:00:00,43.81,43.95,43.81,43.92,45482.0,42.3974,42.5329,42.3974,42.5039,45482.0
2024-06-10 11:30:00,43.92,43.95,43.9,43.91,57697.0,42.5039,42.5329,42.4845,42.4942,57697.0
2024-06-10 12:00:00,43.92,43.95,43.91,43.93,38239.0,42.5039,42.5329,42.4942,42.5136,38239.0
2024-06-10 12:30:00,43.93,43.96,43.91,43.94,45306.0,42.5136,42.5426,42.4942,42.5232,45306.0
2024-06-10 13:00:00,43.94,43.98,43.91,43.93,44046.0,42.5232,42.5619,42.4942,42.5136,44046.0
2024-06-10 13:30:00,43.92,44.0,43.91,43.97,43944.0,42.5039,42.5813,42.4942,42.5523,43944.0
2024-06-10 14:00:00,43.98,44.0,43.95,43.96,58263.0,42.5619,42.5813,42.5329,42.5426,58263.0
2024-06-10 14:30:00,43.97,44.02,43.95,44.01,74403.0,42.5523,42.6007,42.5329,42.591,74403.0
2024-06-10 15:00:00,44.0,44.02,43.97,43.98,203757.0,42.5813,42.6007,42.5523,42.5619,203757.0
2024-06-10 15:30:00,43.97,43.97,43.91,43.96,137157.0,42.5523,42.5523,42.4942,42.5426,137157.0
2024-06-11 09:30:00,43.55,43.56,43.36,43.42,315473.0,42.3313,42.341,42.1466,42.2049,315473.0
2024-06-11 10:00:00,43.41,43.42,43.32,43.34,171206.0,42.1952,42.2049,42.1077,42.1272,171206.0
2024-06-11 10:30:00,43.35,43.4,43.32,43.36,123992.0,42.1369,42.1855,42.1077,42.1466,123992.0
2024-06-11 11:00:00,43.36,43.38,43.31,43.32,68495.0,42.1466,42.166,42.098,42.1077,68495.0
2024-06-11 11:30:00,43.33,43.34,43.17,43.23,223996.0,42.1174,42.1272,41.9619,42.0202,223996.0
2024-06-11 12:00:00,43.23,43.24,43.17,43.17,74577.0,42.0202,42.03,41.9619,41.9619,74577.0
2024-06-11 12:30:00,43.18,43.23,43.17,43.2,100685.0,41.9716,42.0202,41.9619,41.9911,100685.0
2024-06-11 13:00:00,43.2,43.27,43.18,43.23,405471.0,41.9911,42.0591,41.9716,42.0202,405471.0
2024-06-11 13:30:00,43.23,43.27,43.23,43.26,347781.0,42.0202,42.0591,42.0202,42.0494,347781.0
2024-06-11 14:00:00,43.25,43.32,43.23,43.32,78929.0,42.0397,42.1077,42.0202,42.1077,78929.0
2024-06-11 14:30:00,43.32,43.34,43.29,43.3,169380.0,42.1077,42.1272,42.0786,42.0883,169380.0
2024-06-11 15:00:00,43.29,43.31,43.27,43.27,154901.0,42.0786,42.098,42.0591,42.0591,154901.0
2024-06-11 15:30:00,43.27,43.32,43.26,43.3,463761.0,42.0591,42.1077,42.0494,42.0883,463761.0
2024-06-12 09:30:00,43.58,43.58,43.37,43.55,503905.0,42.3604,42.3604,42.1563,42.3313,503905.0
2024-06-12 10:00:00,43.55,43.55,43.39,43.52,214445.0,42.3313,42.3313,42.1758,42.3021,214445.0
2024-06-12 10:30:00,43.52,43.59,43.51,43.54,173380.0,42.3021,42.3702,42.2924,42.3216,173380.0
2024-06-12 11:00:00,43.54,43.58,43.52,43.58,261110.0,42.3216,42.3604,42.3021,42.3604,261110.0
2024-06-12 11:30:00,43.58,43.66,43.56,43.59,104070.0,42.3604,42.4382,42.341,42.3702,104070.0
2024-06-12 12:00:00,43.59,43.61,43.56,43.61,124816.0,42.3702,42.3896,42.341,42.3896,124816.0
2024-06-12 12:30:00,43.61,43.65,43.6,43.63,128798.0,42.3896,42.4285,42.3799,42.409,128798.0
2024-06-12 13:00:00,43.63,43.66,43.62,43.64,112905.0,42.409,42.4382,42.3993,42.4188,112905.0
2024-06-12 13:30:00,43.63,43.66,43.61,43.65,271006.0,42.409,42.4382,42.3896,42.4285,271006.0
2024-06-12 14:00:00,43.64,43.66,43.5,43.53,443418.0,42.4188,42.4382,42.2827,42.3118,443418.0
2024-06-12 14:30:00,43.54,43.58,43.4,43.46,253466.0,42.3216,42.3604,42.1855,42.2438,253466.0
2024-06-12 15:00:00,43.45,43.5,43.33,43.35,200845.0,42.2341,42.2827,42.1174,42.1369,200845.0
2024-06-12 15:30:00,43.35,43.41,43.32,43.39,359812.0,42.1369,42.1952,42.1077,42.1758,359812.0
2024-06-13 09:30:00,43.58,43.76,43.53,43.55,137046.0,42.3604,42.5354,42.3118,42.3313,137046.0
2024-06-13 10:00:00,43.55,43.6,43.42,43.46,104598.0,42.3313,42.3799,42.2049,42.2438,104598.0
2024-06-13 10:30:00,43.47,43.48,43.37,43.39,256674.0,42.2535,42.2632,42.1563,42.1758,256674.0
2024-06-13 11:00:00,43.39,43.39,43.33,43.36,195738.0,42.1758,42.1758,42.1174,42.1466,195738.0
2024-06-13 11:30:00,43.36,43.39,43.31,43.32,106391.0,42.1466,42.1758,42.098,42.1077,106391.0
2024-06-13 12:00:00,43.32,43.33,43.23,43.27,130110.0,42.1077,42.1174,42.0202,42.0591,130110.0
2024-06-13 12:30:00,43.26,43.28,43.23,43.26,321574.0,42.0494,42.0688,42.0202,42.0494,321574.0
2024-06-13 13:00:00,43.26,43.28,43.23,43.26,63897.0,42.0494,42.0688,42.0202,42.0494,63897.0
2024-06-13 13:30:00,43.26,43.3,43.22,43.3,93801.0,42.0494,42.0883,42.0105,42.0883,93801.0
2024-06-13 14:00:00,43.3,43.32,43.28,43.28,84385.0,42.0883,42.1077,42.0688,42.0688,84385.0
2024-06-13 14:30:00,43.28,43.37,43.28,43.35,192114.0,42.0688,42.1563,42.0688,42.1369,192114.0
2024-06-13 15:00:00,43.36,43.43,43.35,43.43,446326.0,42.1466,42.2146,42.1369,42.2146,446326.0
2024-06-13 15:30:00,43.42,43.44,43.38,43.39,756725.0,42.2049,42.2244,42.166,42.1758,756725.0
2024-06-14 09:30:00,43.19,43.26,43.1,43.17,159783.0,41.9814,42.0494,41.8939,41.9619,159783.0
2024-06-14 10:00:00,43.16,43.17,43.06,43.09,117104.0,41.9522,41.9619,41.855,41.8842,117104.0
2024-06-14 10:30:00,43.09,43.17,43.04,43.17,98279.0,41.8842,41.9619,41.8355,41.9619,98279.0
2024-06-14 11:00:00,43.17,43.21,43.15,43.19,360122.0,41.9619,42.0008,41.9425,41.9814,360122.0
2024-06-14 11:30:00,43.19,43.2,43.12,43.16,357773.0,41.9814,41.9911,41.9133,41.9522,357773.0
2024-06-14 12:00:00,43.15,43.15,43.05,43.05,380243.0,41.9425,41.9425,41.8453,41.8453,380243.0
2024-06-14 12:30:00,43.05,43.09,43.03,43.08,158391.0,41.8453,41.8842,41.8258,41.8744,158391.0
2024-06-14 13:00:00,43.08,43.1,43.05,43.07,137546.0,41.8744,41.8939,41.8453,41.8647,137546.0
2024-06-14 13:30:00,43.07,43.07,43.02,43.03,150959.0,41.8647,41.8647,41.8161,41.8258,150959.0
2024-06-14 14:00:00,43.02,43.05,43.0,43.03,291112.0,41.8161,41.8453,41.7967,41.8258,291112.0
2024-06-14 14:30:00,43.03,43.08,43.02,43.07,104494.0,41.8258,41.8744,41.8161,41.8647,104494.0
2024-06-14 15:00:00,43.06,43.09,43.05,43.08,73212.0,41.855,41.8842,41.8453,41.8744,73212.0
2024-06-14 15:30:00,43.08,43.13,43.06,43.12,195343.0,41.8744,41.923,41.855,41.9133,195343.0
2024-06-17 09:30:00,43.3,43.38,43.25,43.34,139426.0,42.0883,42.166,42.0397,42.1272,139426.0
2024-06-17 10:00:00,43.33,43.34,43.23,43.27,96923.0,42.1174,42.1272,42.0202,42.0591,96923.0
2024-06-17 10:30:00,43.27,43.32,43.24,43.27,107623.0,42.0591,42.1077,42.03,42.0591,107623.0
2024-06-17 11:00:00,43.27,43.35,43.26,43.32,118784.0,42.0591,42.1369,42.0494,42.1077,118784.0
2024-06-17 11:30:00,43.33,43.34,43.28,43.3,108445.0,42.1174,42.1272,42.0688,42.0883,108445.0
2024-06-17 12:00:00,43.3,43.35,43.27,43.34,88132.0,42.0883,42.1369,42.0591,42.1272,88132.0
2024-06-17 12:30:00,43.34,43.35,43.3,43.34,37621.0,42.1272,42.1369,42.0883,42.1272,37621.0
2024-06-17 13:00:00,43.34,43.42,43.33,43.39,30233.0,42.1272,42.2049,42.1174,42.1758,30233.0
2024-06-17 13:30:00,43.38,43.48,43.38,43.48,37769.0,42.166,42.2632,42.166,42.2632,37769.0
2024-06-17 14:00:00,43.49,43.54,43.48,43.5,88544.0,42.273,42.3216,42.2632,42.2827,88544.0
2024-06-17 14:30:00,43.52,43.52,43.49,43.52,29920.0,42.3021,42.3021,42.273,42.3021,29920.0
2024-06-17 15:00:00,43.51,43.53,43.5,43.52,107326.0,42.2924,42.3118,42.2827,42.3021,107326.0
2024-06-17 15:30:00,43.51,43.52,43.48,43.5,343235.0,42.2924,42.3021,42.2632,42.2827,343235.0
2024-06-18 09:30:00,43.35,43.53,43.27,43.49,102409.0,42.1369,42.3118,42.0591,42.273,102409.0
2024-06-18 10:00:00,43.49,43.52,43.41,43.48,242656.0,42.273,42.3021,42.1952,42.2632,242656.0
2024-06-18 10:30:00,43.49,43.55,43.45,43.47,111262.0,42.273,42.3313,42.2341,42.2535,111262.0
2024-06-18 11:00:00,43.47,43.48,43.43,43.46,84647.0,42.2535,42.2632,42.2146,42.2438,84647.0
2024-06-18 11:30:00,43.47,43.53,43.44,43.5,272555.0,42.2535,42.3118,42.2244,42.2827,272555.0
2024-06-18 12:00:00,43.5,43.52,43.48,43.51,129935.0,42.2827,42.3021,42.2632,42.2924,129935.0
2024-06-18 12:30:00,43.51,43.66,43.5,43.65,138753.0,42.2924,42.4382,42.2827,42.4285,138753.0
2024-06-18 13:00:00,43.65,43.65,43.59,43.61,99631.0,42.4285,42.4285,42.3702,42.3896,99631.0
2024-06-18 13:30:00,43.6,43.61,43.55,43.56,45667.0,42.3799,42.3896,42.3313,42.341,45667.0
2024-06-18 14:00:00,43.56,43.56,43.52,43.54,29849.0,42.341,42.341,42.3021,42.3216,29849.0
2024-06-18 14:30:00,43.55,43.55,43.52,43.55,53991.0,42.3313,42.3313,42.3021,42.3313,53991.0
2024-06-18 15:00:00,43.54,43.55,43.52,43.52,33334.0,42.3216,42.3313,42.3021,42.3021,33334.0
2024-06-18 15:30:00,43.52,43.55,43.51,43.53,108077.0,42.3021,42.3313,42.2924,42.3118,108077.0
2024-06-20 09:30:00,43.62,43.81,43.62,43.64,216194.0,42.3993,42.584,42.3993,42.4188,216194.0
2024-06-20 10:00:00,43.64,43.66,43.48,43.5,312342.0,42.4188,42.4382,42.2632,42.2827,312342.0
2024-06-20 10:30:00,43.5,43.58,43.5,43.58,262481.0,42.2827,42.3604,42.2827,42.3604,262481.0
2024-06-20 11:00:00,43.58,43.59,43.48,43.5,135304.0,42.3604,42.3702,42.2632,42.2827,135304.0
2024-06-20 11:30:00,43.49,43.57,43.49,43.5,236661.0,42.273,42.3507,42.273,42.2827,236661.0
2024-06-20 12:00:00,43.49,43.5,43.44,43.46,117349.0,42.273,42.2827,42.2244,42.2438,117349.0
2024-06-20 12:30:00,43.47,43.51,43.42,43.51,163650.0,42.2535,42.2924,42.2049,42.2924,163650.0
2024-06-20 13:00:00,43.5,43.51,43.47,43.48,98905.0,42.2827,42.2924,42.2535,42.2632,98905.0
2024-06-20 13:30:00,43.47,43.53,43.43,43.53,110997.0,42.2535,42.3118,42.2146,42.3118,110997.0
2024-06-20 14:00:00,43.53,43.59,43.53,43.58,146454.0,42.3118,42.3702,42.3118,42.3604,146454.0
2024-06-20 14:30:00,43.59,43.6,43.57,43.59,111235.0,42.3702,42.3799,42.3507,42.3702,111235.0
2024-06-20 15:00:00,43.59,43.6,43.54,43.58,172245.0,42.3702,42.3799,42.3216,42.3604,172245.0
2024-06-20 15:30:00,43.57,43.63,43.56,43.62,391125.0,42.3507,42.409,42.341,42.3993,391125.0
2024-06-21 09:30:00,43.24,43.32,43.19,43.23,358065.0,42.03,42.1077,41.9814,42.0202,358065.0
2024-06-21 10:00:00,43.23,43.25,43.13,43.16,162997.0,42.0202,42.0397,41.923,41.9522,162997.0
2024-06-21 10:30:00,43.16,43.18,43.12,43.13,123830.0,41.9522,41.9716,41.9133,41.923,123830.0
2024-06-21 11:00:00,43.12,43.13,43.07,43.13,159228.0,41.9133,41.923,41.8647,41.923,159228.0
2024-06-21 11:30:00,43.13,43.2,43.11,43.2,267704.0,41.923,41.9911,41.9036,41.9911,267704.0
2024-06-21 12:00:00,43.2,43.23,43.17,43.22,121600.0,41.9911,42.0202,41.9619,42.0105,121600.0
2024-06-21 12:30:00,43.21,43.22,43.14,43.15,98744.0,42.0008,42.0105,41.9328,41.9425,98744.0
2024-06-21 13:00:00,43.15,43.16,43.1,43.11,91324.0,41.9425,41.9522,41.8939,41.9036,91324.0
2024-06-21 13:30:00,43.11,43.11,43.08,43.09,62105.0,41.9036,41.9036,41.8744,41.8842,62105.0
2024-06-21 14:00:00,43.08,43.14,43.07,43.13,114241.0,41.8744,41.9328,41.8647,41.923,114241.0
2024-06-21 14:30:00,43.13,43.15,43.11,43.14,196656.0,41.923,41.9425,41.9036,41.9328,196656.0
2024-06-21 15:00:00,43.14,43.16,43.08,43.16,103118.0,41.9328,41.9522,41.8744,41.9522,103118.0
2024-06-21 15:30:00,43.15,43.16,43.1,43.11,415011.0,41.9425,41.9522,41.8939,41.9036,415011.0
2024-06-24 09:30:00,43.25,43.69,43.25,43.68,233948.0,42.0397,42.4674,42.0397,42.4576,233948.0
2024-06-24 10:00:00,43.69,43.75,43.62,43.62,63942.0,42.4674,42.5257,42.3993,42.3993,63942.0
2024-06-24 10:30:00,43.63,43.7,43.62,43.65,65485.0,42.409,42.4771,42.3993,42.4285,65485.0
2024-06-24 11:00:00,43.64,43.66,43.53,43.56,153658.0,42.4188,42.4382,42.3118,42.341,153658.0
2024-06-24 11:30:00,43.55,43.58,43.53,43.54,84773.0,42.3313,42.3604,42.3118,42.3216,84773.0
2024-06-24 12:00:00,43.54,43.54,43.49,43.5,68425.0,42.3216,42.3216,42.273,42.2827,68425.0
2024-06-24 12:30:00,43.49,43.5,43.44,43.44,129609.0,42.273,42.2827,42.2244,42.2244,129609.0
2024-06-24 13:00:00,43.45,43.46,43.37,43.4,109008.0,42.2341,42.2438,42.1563,42.1855,109008.0
2024-06-24 13:30:00,43.4,43.43,43.38,43.38,57042.0,42.1855,42.2146,42.166,42.166,57042.0
2024-06-24 14:00:00,43.38,43.4,43.36,43.38,41189.0,42.166,42.1855,42.1466,42.166,41189.0
2024-06-24 14:30:00,43.38,43.48,43.37,43.46,55181.0,42.166,42.2632,42.1563,42.2438,55181.0
2024-06-24 15:00:00,43.46,43.47,43.43,43.44,73964.0,42.2438,42.2535,42.2146,42.2244,73964.0
2024-06-24 15:30:00,43.44,43.46,43.37,43.41,341432.0,42.2244,42.2438,42.1563,42.1952,341432.0
2024-06-25 09:30:00,43.15,43.2,42.95,42.97,271471.0,41.9425,41.9911,41.7481,41.7675,271471.0
2024-06-25 10:00:00,42.97,43.05,42.96,43.03,114048.0,41.7675,41.8453,41.7578,41.8258,114048.0
2024-06-25 10:30:00,43.02,43.03,42.97,42.98,77679.0,41.8161,41.8258,41.7675,41.7772,77679.0
2024-06-25 11:00:00,42.98,43.02,42.97,42.99,108260.0,41.7772,41.8161,41.7675,41.7869,108260.0
2024-06-25 11:30:00,42.98,43.0,42.96,42.99,181648.0,41.7772,41.7967,41.7578,41.7869,181648.0
2024-06-25 12:00:00,43.0,43.0,42.94,42.97,115928.0,41.7967,41.7967,41.7383,41.7675,115928.0
2024-06-25 12:30:00,42.96,42.99,42.93,42.98,56561.0,41.7578,41.7869,41.7286,41.7772,56561.0
2024-06-25 13:00:00,42.98,42.99,42.95,42.98,201720.0,41.7772,41.7869,41.7481,41.7772,201720.0
2024-06-25 13:30:00,42.98,43.0,42.96,42.99,119228.0,41.7772,41.7967,41.7578,41.7869,119228.0
2024-06-25 14:00:00,42.98,43.0,42.96,43.0,171961.0,41.7772,41.7967,41.7578,41.7967,171961.0
2024-06-25 14:30:00,43.01,43.01,42.97,42.98,176706.0,41.8064,41.8064,41.7675,41.7772,176706.0
2024-06-25 15:00:00,42.98,42.99,42.94,42.95,188853.0,41.7772,41.7869,41.7383,41.7481,188853.0
2024-06-25 15:30:00,42.95,42.98,42.94,42.97,320303.0,41.7481,41.7772,41.7383,41.7675,320303.0
2024-06-26 09:30:00,43.02,43.09,42.9,42.96,168953.0,41.8161,41.8842,41.6995,41.7578,168953.0
2024-06-26 10:00:00,42.95,43.04,42.92,43.0,164684.0,41.7481,41.8355,41.7189,41.7967,164684.0
2024-06-26 10:30:00,42.99,43.06,42.98,43.05,166089.0,41.7869,41.855,41.7772,41.8453,166089.0
2024-06-26 11:00:00,43.06,43.07,43.0,43.02,98179.0,41.855,41.8647,41.7967,41.8161,98179.0
2024-06-26 11:30:00,43.02,43.09,43.02,43.09,73839.0,41.8161,41.8842,41.8161,41.8842,73839.0
2024-06-26 12:00:00,43.09,43.13,43.08,43.12,82332.0,41.8842,41.923,41.8744,41.9133,82332.0
2024-06-26 12:30:00,43.11,43.11,43.05,43.05,42179.0,41.9036,41.9036,41.8453,41.8453,42179.0
2024-06-26 13:00:00,43.06,43.07,42.99,43.02,116927.0,41.855,41.8647,41.7869,41.8161,116927.0
2024-06-26 13:30:00,43.02,43.06,43.0,43.05,176487.0,41.8161,41.855,41.7967,41.8453,176487.0
2024-06-26 14:00:00,43.05,43.05,43.02,43.04,73216.0,41.8453,41.8453,41.8161,41.8355,73216.0
2024-06-26 14:30:00,43.03,43.05,43.0,43.04,119139.0,41.8258,41.8453,41.7967,41.8355,119139.0
2024-06-26 15:00:00,43.04,43.05,43.02,43.03,43592.0,41.8355,41.8453,41.8161,41.8258,43592.0
2024-06-26 15:30:00,43.03,43.08,43.02,43.03,160834.0,41.8258,41.8744,41.8161,41.8258,160834.0
2024-06-27 09:30:00,42.57,42.57,42.35,42.46,231801.0,41.3787,41.3787,41.1649,41.2718,231801.0
2024-06-27 10:00:00,42.46,42.5,42.3,42.3,215431.0,41.2718,41.3107,41.1163,41.1163,215431.0
2024-06-27 10:30:00,42.3,42.35,42.22,42.25,145653.0,41.1163,41.1649,41.0385,41.0677,145653.0
2024-06-27 11:00:00,42.26,42.32,42.23,42.28,73182.0,41.0774,41.1357,41.0482,41.0968,73182.0
2024-06-27 11:30:00,42.29,42.32,42.26,42.3,60679.0,41.1065,41.1357,41.0774,41.1163,60679.0
2024-06-27 12:00:00,42.3,42.31,42.26,42.27,60300.0,41.1163,41.126,41.0774,41.0871,60300.0
2024-06-27 12:30:00,42.27,42.28,42.23,42.23,28789.0,41.0871,41.0968,41.0482,41.0482,28789.0
2024-06-27 13:00:00,42.23,42.25,42.18,42.24,63443.0,41.0482,41.0677,40.9996,41.0579,63443.0
2024-06-27 13:30:00,42.23,42.24,42.17,42.18,49280.0,41.0482,41.0579,40.9899,40.9996,49280.0
2024-06-27 14:00:00,42.17,42.17,42.11,42.13,224811.0,40.9899,40.9899,40.9316,40.951,224811.0
2024-06-27 14:30:00,42.14,42.21,42.12,42.21,101240.0,40.9607,41.0288,40.9413,41.0288,101240.0
2024-06-27 15:00:00,42.2,42.2,42.15,42.17,332497.0,41.0191,41.0191,40.9705,40.9899,332497.0
2024-06-27 15:30:00,42.16,42.17,42.07,42.11,315846.0,40.9802,40.9899,40.8927,40.9316,315846.0
2024-06-28 09:30:00,42.35,42.41,42.22,42.23,219692.0,41.1649,41.2232,41.0385,41.0482,219692.0
2024-06-28 10:00:00,42.23,42.29,42.17,42.29,415891.0,41.0482,41.1065,40.9899,41.1065,415891.0
2024-06-28 10:30:00,42.29,42.36,42.26,42.34,222291.0,41.1065,41.1746,41.0774,41.1551,222291.0
2024-06-28 11:00:00,42.35,42.37,42.28,42.36,171463.0,41.1649,41.1843,41.0968,41.1746,171463.0
2024-06-28 11:30:00,42.36,42.43,42.31,42.31,138605.0,41.1746,41.2426,41.126,41.126,138605.0
2024-06-28 12:00:00,42.32,42.32,42.21,42.22,192937.0,41.1357,41.1357,41.0288,41.0385,192937.0
2024-06-28 12:30:00,42.22,42.24,42.17,42.23,97460.0,41.0385,41.0579,40.9899,41.0482,97460.0
2024-06-28 13:00:00,42.23,42.24,42.2,42.22,84551.0,41.0482,41.0579,41.0191,41.0385,84551.0
2024-06-28 13:30:00,42.21,42.23,42.18,42.2,123328.0,41.0288,41.0482,40.9996,41.0191,123328.0
2024-06-28 14:00:00,42.19,42.22,42.17,42.19,65600.0,41.0093,41.0385,40.9899,41.0093,65600.0
2024-06-28 14:30:00,42.18,42.21,42.18,42.18,94494.0,40.9996,41.0288,40.9996,40.9996,94494.0
2024-06-28 15:00:00,42.18,42.18,42.13,42.15,119373.0,40.9996,40.9996,40.951,40.9705,119373.0
2024-06-28 15:30:00,42.15,42.18,42.11,42.17,332880.0,40.9705,40.9996,40.9316,40.9899,332880.0
2024-07-01 09:30:00,42.53,42.64,42.48,42.49,224829.0,41.3398,41.4467,41.2912,41.3009,224829.0
2024-07-01 10:00:00,42.51,42.56,42.33,42.39,130340.0,41.3204,41.369,41.1454,41.2037,130340.0
2024-07-01 10:30:00,42.4,42.4,42.31,42.38,83269.0,41.2135,41.2135,41.126,41.194,83269.0
2024-07-01 11:00:00,42.37,42.44,42.36,42.41,119713.0,41.1843,41.2523,41.1746,41.2232,119713.0
2024-07-01 11:30:00,42.41,42.43,42.36,42.43,71025.0,41.2232,41.2426,41.1746,41.2426,71025.0
2024-07-01 12:00:00,42.42,42.47,42.4,42.46,137176.0,41.2329,41.2815,41.2135,41.2718,137176.0
2024-07-01 12:30:00,42.46,42.48,42.4,42.41,88204.0,41.2718,41.2912,41.2135,41.2232,88204.0
2024-07-01 13:00:00,42.41,42.42,42.39,42.41,91392.0,41.2232,41.2329,41.2037,41.2232,91392.0
2024-07-01 13:30:00,42.41,42.41,42.38,42.41,42875.0,41.2232,41.2232,41.194,41.2232,42875.0
2024-07-01 14:00:00,42.41,42.45,42.38,42.39,93569.0,41.2232,41.2621,41.194,41.2037,93569.0
2024-07-01 14:30:00,42.39,42.43,42.38,42.41,40842.0,41.2037,41.2426,41.194,41.2232,40842.0
2024-07-01 15:00:00,42.41,42.41,42.35,42.37,89920.0,41.2232,41.2232,41.1649,41.1843,89920.0
2024-07-01 15:30:00,42.37,42.4,42.36,42.38,106247.0,41.1843,41.2135,41.1746,41.194,106247.0
2024-07-02 09:30:00,42.42,42.49,42.28,42.48,150628.0,41.2329,41.3009,41.0968,41.2912,150628.0
2024-07-02 10:00:00,42.48,42.49,42.36,42.38,99225.0,41.2912,41.3009,41.1746,41.194,99225.0
2024-07-02 10:30:00,42.39,42.42,42.33,42.41,73219.0,41.2037,41.2329,41.1454,41.2232,73219.0
2024-07-02 11:00:00,42.41,42.59,42.41,42.55,175327.0,41.2232,41.3981,41.2232,41.3593,175327.0
2024-07-02 11:30:00,42.54,42.55,42.44,42.48,91673.0,41.3495,41.3593,41.2523,41.2912,91673.0
2024-07-02 12:00:00,42.49,42.5,42.44,42.48,182231.0,41.3009,41.3107,41.2523,41.2912,182231.0
2024-07-02 12:30:00,42.48,42.51,42.46,42.49,67359.0,41.2912,41.3204,41.2718,41.3009,67359.0
2024-07-02 13:00:00,42.49,42.53,42.49,42.5,47451.0,41.3009,41.3398,41.3009,41.3107,47451.0
2024-07-02 13:30:00,42.51,42.57,42.49,42.55,65309.0,41.3204,41.3787,41.3009,41.3593,65309.0
2024-07-02 14:00:00,42.56,42.59,42.55,42.55,143031.0,41.369,41.3981,41.3593,41.3593,143031.0
2024-07-02 14:30:00,42.55,42.61,42.54,42.59,86246.0,41.3593,41.4176,41.3495,41.3981,86246.0
2024-07-02 15:00:00,42.59,42.64,42.58,42.64,155381.0,41.3981,41.4467,41.3884,41.4467,155381.0
2024-07-02 15:30:00,42.64,42.65,42.6,42.64,369381.0,41.4467,41.4565,41.4079,41.4467,369381.0
2024-07-03 09:30:00,43.0,43.3,42.97,43.27,257498.0,41.7967,42.0883,41.7675,42.0591,257498.0
2024-07-03 10:00:00,43.28,43.42,43.28,43.37,266929.0,42.0688,42.2049,42.0688,42.1563,266929.0
2024-07-03 10:30:00,43.36,43.43,43.33,43.4,478477.0,42.1466,42.2146,42.1174,42.1855,478477.0
2024-07-03 11:00:00,43.41,43.41,43.3,43.32,267455.0,42.1952,42.1952,42.0883,42.1077,267455.0
2024-07-03 11:30:00,43.32,43.39,43.29,43.38,92508.0,42.1077,42.1758,42.0786,42.166,92508.0
2024-07-03 12:00:00,43.37,43.45,43.37,43.44,205947.0,42.1563,42.2341,42.1563,42.2244,205947.0
2024-07-03 12:30:00,43.43,43.43,43.33,43.37,322350.0,42.2146,42.2146,42.1174,42.1563,322350.0
2024-07-05 09:30:00,42.66,42.76,42.42,42.46,118935.0,41.4662,41.5634,41.2329,41.2718,118935.0
2024-07-05 10:00:00,42.45,42.49,42.36,42.48,150444.0,41.2621,41.3009,41.1746,41.2912,150444.0
2024-07-05 10:30:00,42.48,42.61,42.46,42.59,183926.0,41.2912,41.4176,41.2718,41.3981,183926.0
2024-07-05 11:00:00,42.58,42.64,42.53,42.64,85844.0,41.3884,41.4467,41.3398,41.4467,85844.0
2024-07-05 11:30:00,42.64,42.66,42.59,42.61,74726.0,41.4467,41.4662,41.3981,41.4176,74726.0
2024-07-05 12:00:00,42.61,42.67,42.58,42.66,209246.0,41.4176,41.4759,41.3884,41.4662,209246.0
2024-07-05 12:30:00,42.65,42.66,42.6,42.62,193979.0,41.4565,41.4662,41.4079,41.4273,193979.0
2024-07-05 13:00:00,42.63,42.66,42.6,42.66,35337.0,41.437,41.4662,41.4079,41.4662,35337.0
2024-07-05 13:30:00,42.66,42.69,42.64,42.66,43735.0,41.4662,41.4953,41.4467,41.4662,43735.0
2024-07-05 14:00:00,42.66,42.7,42.65,42.69,110211.0,41.4662,41.5051,41.4565,41.4953,110211.0
2024-07-05 14:30:00,42.69,42.71,42.65,42.71,122294.0,41.4953,41.5148,41.4565,41.5148,122294.0
2024-07-05 15:00:00,42.71,42.73,42.7,42.73,104325.0,41.5148,41.5342,41.5051,41.5342,104325.0
2024-07-05 15:30:00,42.72,42.75,42.69,42.7,390988.0,41.5245,41.5537,41.4953,41.5051,390988.0
2024-07-08 09:30:00,42.42,42.42,42.26,42.32,126005.0,41.2329,41.2329,41.0774,41.1357,126005.0
2024-07-08 10:00:00,42.31,42.35,42.28,42.32,61081.0,41.126,41.1649,41.0968,41.1357,61081.0
2024-07-08 10:30:00,42.33,42.33,42.25,42.27,32552.0,41.1454,41.1454,41.0677,41.0871,32552.0
2024-07-08 11:00:00,42.28,42.31,42.26,42.3,53813.0,41.0968,41.126,41.0774,41.1163,53813.0
2024-07-08 11:30:00,42.31,42.31,42.25,42.26,96987.0,41.126,41.126,41.0677,41.0774,96987.0
2024-07-08 12:00:00,42.25,42.26,42.21,42.25,549023.0,41.0677,41.0774,41.0288,41.0677,549023.0
2024-07-08 12:30:00,42.25,42.32,42.24,42.29,98270.0,41.0677,41.1357,41.0579,41.1065,98270.0
2024-07-08 13:00:00,42.29,42.3,42.27,42.29,112440.0,41.1065,41.1163,41.0871,41.1065,112440.0
2024-07-08 13:30:00,42.29,42.35,42.28,42.34,80307.0,41.1065,41.1649,41.0968,41.1551,80307.0
2024-07-08 14:00:00,42.34,42.35,42.31,42.34,84276.0,41.1551,41.1649,41.126,41.1551,84276.0
2024-07-08 14:30:00,42.34,42.34,42.28,42.33,102290.0,41.1551,41.1551,41.0968,41.1454,102290.0
2024-07-08 15:00:00,42.32,42.33,42.29,42.31,253595.0,41.1357,41.1454,41.1065,41.126,253595.0
2024-07-08 15:30:00,42.31,42.34,42.3,42.33,418131.0,41.126,41.1551,41.1163,41.1454,418131.0
2024-07-09 09:30:00,42.39,42.53,42.36,42.44,150939.0,41.2037,41.3398,41.1746,41.2523,150939.0
2024-07-09 10:00:00,42.44,42.56,42.41,42.52,83051.0,41.2523,41.369,41.2232,41.3301,83051.0
2024-07-09 10:30:00,42.52,42.69,42.49,42.69,236849.0,41.3301,41.4953,41.3009,41.4953,236849.0
2024-07-09 11:00:00,42.68,42.78,42.57,42.58,110382.0,41.4856,41.5828,41.3787,41.3884,110382.0
2024-07-09 11:30:00,42.58,42.69,42.56,42.69,122884.0,41.3884,41.4953,41.369,41.4953,122884.0
2024-07-09 12:00:00,42.69,42.83,42.68,42.79,102258.0,41.4953,41.6314,41.4856,41.5925,102258.0
2024-07-09 12:30:00,42.78,42.86,42.75,42.85,70449.0,41.5828,41.6606,41.5537,41.6509,70449.0
2024-07-09 13:00:00,42.85,42.93,42.82,42.87,87580.0,41.6509,41.7286,41.6217,41.6703,87580.0
2024-07-09 13:30:00,42.86,42.91,42.85,42.88,59110.0,41.6606,41.7092,41.6509,41.68,59110.0
2024-07-09 14:00:00,42.88,42.9,42.85,42.85,99746.0,41.68,41.6995,41.6509,41.6509,99746.0
2024-07-09 14:30:00,42.85,42.9,42.84,42.86,145531.0,41.6509,41.6995,41.6411,41.6606,145531.0
2024-07-09 15:00:00,42.86,42.91,42.84,42.89,72800.0,41.6606,41.7092,41.6411,41.6897,72800.0
2024-07-09 15:30:00,42.89,42.91,42.85,42.88,184730.0,41.6897,41.7092,41.6509,41.68,184730.0
2024-07-10 09:30:00,42.63,42.8,42.61,42.65,480763.0,41.437,41.6023,41.4176,41.4565,480763.0
2024-07-10 10:00:00,42.64,42.75,42.6,42.74,171616.0,41.4467,41.5537,41.4079,41.5439,171616.0
2024-07-10 10:30:00,42.74,42.74,42.58,42.6,160171.0,41.5439,41.5439,41.3884,41.4079,160171.0
2024-07-10 11:00:00,42.59,42.69,42.56,42.68,115357.0,41.3981,41.4953,41.369,41.4856,115357.0
2024-07-10 11:30:00,42.68,42.74,42.65,42.71,113242.0,41.4856,41.5439,41.4565,41.5148,113242.0
2024-07-10 12:00:00,42.71,42.73,42.69,42.72,45529.0,41.5148,41.5342,41.4953,41.5245,45529.0
2024-07-10 12:30:00,42.72,42.72,42.62,42.63,70299.0,41.5245,41.5245,41.4273,41.437,70299.0
2024-07-10 13:00:00,42.64,42.68,42.62,42.65,113106.0,41.4467,41.4856,41.4273,41.4565,113106.0
2024-07-10 13:30:00,42.66,42.67,42.63,42.63,49561.0,41.4662,41.4759,41.437,41.437,49561.0
2024-07-10 14:00:00,42.63,42.63,42.59,42.63,55050.0,41.437,41.437,41.3981,41.437,55050.0
2024-07-10 14:30:00,42.63,42.71,42.62,42.69,53375.0,41.437,41.5148,41.4273,41.4953,53375.0
2024-07-10 15:00:00,42.68,42.7,42.65,42.69,45899.0,41.4856,41.5051,41.4565,41.4953,45899.0
2024-07-10 15:30:00,42.69,42.72,42.66,42.71,196928.0,41.4953,41.5245,41.4662,41.5148,196928.0
2024-07-11 09:30:00,43.41,43.66,43.39,43.64,141755.0,42.1952,42.4382,42.1758,42.4188,141755.0
2024-07-11 10:00:00,43.64,43.77,43.5,43.55,98403.0,42.4188,42.5451,42.2827,42.3313,98403.0
2024-07-11 10:30:00,43.57,43.72,43.56,43.65,173978.0,42.3507,42.4965,42.341,42.4285,173978.0
2024-07-11 11:00:00,43.65,43.66,43.55,43.56,270783.0,42.4285,42.4382,42.3313,42.341,270783.0
2024-07-11 11:30:00,43.55,43.61,43.52,43.53,66506.0,42.3313,42.3896,42.3021,42.3118,66506.0
2024-07-11 12:00:00,43.53,43.55,43.48,43.52,52889.0,42.3118,42.3313,42.2632,42.3021,52889.0
2024-07-11 12:30:00,43.52,43.58,43.52,43.54,58887.0,42.3021,42.3604,42.3021,42.3216,58887.0
2024-07-11 13:00:00,43.54,43.62,43.5,43.58,98097.0,42.3216,42.3993,42.2827,42.3604,98097.0
2024-07-11 13:30:00,43.58,43.58,43.52,43.52,70295.0,42.3604,42.3604,42.3021,42.3021,70295.0
2024-07-11 14:00:00,43.52,43.54,43.48,43.51,60911.0,42.3021,42.3216,42.2632,42.2924,60911.0
2024-07-11 14:30:00,43.51,43.56,43.51,43.51,59573.0,42.2924,42.341,42.2924,42.2924,59573.0
2024-07-11 15:00:00,43.52,43.55,43.51,43.52,74493.0,42.3021,42.3313,42.2924,42.3021,74493.0
2024-07-11 15:30:00,43.52,43.58,43.52,43.56,196978.0,42.3021,42.3604,42.3021,42.341,196978.0
2024-07-12 09:30:00,44.25,44.49,44.25,44.29,269720.0,43.0117,43.245,43.0117,43.0506,269720.0
2024-07-12 10:00:00,44.3,44.33,44.2,44.26,180937.0,43.0603,43.0894,42.9631,43.0214,180937.0
2024-07-12 10:30:00,44.26,44.26,44.01,44.08,113885.0,43.0214,43.0214,42.7784,42.8464,113885.0
2024-07-12 11:00:00,44.08,44.11,44.02,44.07,102070.0,42.8464,42.8756,42.7881,42.8367,102070.0
2024-07-12 11:30:00,44.07,44.13,44.06,44.07,225008.0,42.8367,42.895,42.827,42.8367,225008.0
2024-07-12 12:00:00,44.07,44.11,44.07,44.09,173134.0,42.8367,42.8756,42.8367,42.8562,173134.0
2024-07-12 12:30:00,44.09,44.1,44.05,44.08,272162.0,42.8562,42.8659,42.8173,42.8464,272162.0
2024-07-12 13:00:00,44.08,44.09,44.03,44.07,143749.0,42.8464,42.8562,42.7978,42.8367,143749.0
2024-07-12 13:30:00,44.06,44.1,44.05,44.07,135333.0,42.827,42.8659,42.8173,42.8367,135333.0
2024-07-12 14:00:00,44.07,44.09,44.05,44.07,137650.0,42.8367,42.8562,42.8173,42.8367,137650.0
2024-07-12 14:30:00,44.07,44.09,44.04,44.08,130412.0,42.8367,42.8562,42.8076,42.8464,130412.0
2024-07-12 15:00:00,44.08,44.1,44.05,44.09,67183.0,42.8464,42.8659,42.8173,42.8562,67183.0
2024-07-12 15:30:00,44.09,44.09,43.98,44.01,353505.0,42.8562,42.8562,42.7492,42.7784,353505.0
2024-07-15 09:30:00,43.44,43.45,43.19,43.32,262028.0,42.2244,42.2341,41.9814,42.1077,262028.0
2024-07-15 10:00:00,43.33,43.37,43.23,43.27,120824.0,42.1174,42.1563,42.0202,42.0591,120824.0
2024-07-15 10:30:00,43.26,43.27,43.17,43.18,241986.0,42.0494,42.0591,41.9619,41.9716,241986.0
2024-07-15 11:00:00,43.18,43.3,43.18,43.28,320097.0,41.9716,42.0883,41.9716,42.0688,320097.0
2024-07-15 11:30:00,43.27,43.33,43.24,43.3,142420.0,42.0591,42.1174,42.03,42.0883,142420.0
2024-07-15 12:00:00,43.29,43.29,43.2,43.2,166813.0,42.0786,42.0786,41.9911,41.9911,166813.0
2024-07-15 12:30:00,43.21,43.22,43.11,43.14,370449.0,42.0008,42.0105,41.9036,41.9328,370449.0
2024-07-15 13:00:00,43.13,43.15,43.07,43.12,108443.0,41.923,41.9425,41.8647,41.9133,108443.0
2024-07-15 13:30:00,43.11,43.12,43.06,43.11,65111.0,41.9036,41.9133,41.855,41.9036,65111.0
2024-07-15 14:00:00,43.1,43.15,43.09,43.15,46797.0,41.8939,41.9425,41.8842,41.9425,46797.0
2024-07-15 14:30:00,43.15,43.16,43.11,43.14,52456.0,41.9425,41.9522,41.9036,41.9328,52456.0
2024-07-15 15:00:00,43.13,43.14,43.1,43.11,66816.0,41.923,41.9328,41.8939,41.9036,66816.0
2024-07-15 15:30:00,43.11,43.11,43.06,43.08,211823.0,41.9036,41.9036,41.855,41.8744,211823.0
2024-07-16 09:30:00,42.73,42.93,42.67,42.88,495709.0,41.5342,41.7286,41.4759,41.68,495709.0
2024-07-16 10:00:00,42.88,42.96,42.87,42.94,187754.0,41.68,41.7578,41.6703,41.7383,187754.0
2024-07-16 10:30:00,42.93,43.0,42.92,42.96,84849.0,41.7286,41.7967,41.7189,41.7578,84849.0
2024-07-16 11:00:00,42.96,43.0,42.89,42.9,129647.0,41.7578,41.7967,41.6897,41.6995,129647.0
2024-07-16 11:30:00,42.9,42.94,42.88,42.91,100144.0,41.6995,41.7383,41.68,41.7092,100144.0
2024-07-16 12:00:00,42.91,42.94,42.88,42.91,579291.0,41.7092,41.7383,41.68,41.7092,579291.0
2024-07-16 12:30:00,42.91,42.97,42.88,42.97,113619.0,41.7092,41.7675,41.68,41.7675,113619.0
2024-07-16 13:00:00,42.97,42.97,42.92,42.96,199329.0,41.7675,41.7675,41.7189,41.7578,199329.0
2024-07-16 13:30:00,42.95,43.09,42.94,43.08,95052.0,41.7481,41.8842,41.7383,41.8744,95052.0
2024-07-16 14:00:00,43.07,43.08,43.03,43.05,110336.0,41.8647,41.8744,41.8258,41.8453,110336.0
2024-07-16 14:30:00,43.05,43.08,43.04,43.08,153591.0,41.8453,41.8744,41.8355,41.8744,153591.0
2024-07-16 15:00:00,43.08,43.09,43.05,43.07,120821.0,41.8744,41.8842,41.8453,41.8647,120821.0
2024-07-16 15:30:00,43.06,43.08,43.05,43.07,405215.0,41.855,41.8744,41.8453,41.8647,405215.0
2024-07-17 09:30:00,42.77,42.78,42.62,42.75,347315.0,41.5731,41.5828,41.4273,41.5537,347315.0
2024-07-17 10:00:00,42.74,42.74,42.64,42.71,108378.0,41.5439,41.5439,41.4467,41.5148,108378.0
2024-07-17 10:30:00,42.7,42.71,42.58,42.63,266697.0,41.5051,41.5148,41.3884,41.437,266697.0
2024-07-17 11:00:00,42.63,42.64,42.6,42.6,402697.0,41.437,41.4467,41.4079,41.4079,402697.0
2024-07-17 11:30:00,42.61,42.62,42.48,42.51,190242.0,41.4176,41.4273,41.2912,41.3204,190242.0
2024-07-17 12:00:00,42.52,42.52,42.37,42.4,257183.0,41.3301,41.3301,41.1843,41.2135,257183.0
2024-07-17 12:30:00,42.4,42.46,42.39,42.46,189090.0,41.2135,41.2718,41.2037,41.2718,189090.0
2024-07-17 13:00:00,42.46,42.47,42.4,42.42,115936.0,41.2718,41.2815,41.2135,41.2329,115936.0
2024-07-17 13:30:00,42.43,42.48,42.42,42.45,114870.0,41.2426,41.2912,41.2329,41.2621,114870.0
2024-07-17 14:00:00,42.45,42.5,42.43,42.49,159195.0,41.2621,41.3107,41.2426,41.3009,159195.0
2024-07-17 14:30:00,42.49,42.49,42.45,42.47,181098.0,41.3009,41.3009,41.2621,41.2815,181098.0
2024-07-17 15:00:00,42.47,42.49,42.44,42.49,226968.0,41.2815,41.3009,41.2523,41.3009,226968.0
2024-07-17 15:30:00,42.49,42.53,42.46,42.47,769569.0,41.3009,41.3398,41.2718,41.2815,769569.0
2024-07-18 09:30:00,42.51,42.76,42.47,42.7,197663.0,41.3204,41.5634,41.2815,41.5051,197663.0
2024-07-18 10:00:00,42.69,42.71,42.56,42.56,102811.0,41.4953,41.5148,41.369,41.369,102811.0
2024-07-18 10:30:00,42.56,42.57,42.38,42.42,88264.0,41.369,41.3787,41.194,41.2329,88264.0
2024-07-18 11:00:00,42.42,42.44,42.33,42.35,85013.0,41.2329,41.2523,41.1454,41.1649,85013.0
2024-07-18 11:30:00,42.34,42.35,42.23,42.26,112214.0,41.1551,41.1649,41.0482,41.0774,112214.0
2024-07-18 12:00:00,42.25,42.32,42.23,42.31,105254.0,41.0677,41.1357,41.0482,41.126,105254.0
2024-07-18 12:30:00,42.3,42.37,42.29,42.35,44943.0,41.1163,41.1843,41.1065,41.1649,44943.0
2024-07-18 13:00:00,42.35,42.4,42.32,42.36,72546.0,41.1649,41.2135,41.1357,41.1746,72546.0
2024-07-18 13:30:00,42.36,42.36,42.29,42.3,78281.0,41.1746,41.1746,41.1065,41.1163,78281.0
2024-07-18 14:00:00,42.3,42.3,42.25,42.26,88675.0,41.1163,41.1163,41.0677,41.0774,88675.0
2024-07-18 14:30:00,42.26,42.27,42.23,42.25,299027.0,41.0774,41.0871,41.0482,41.0677,299027.0
2024-07-18 15:00:00,42.25,42.26,42.14,42.16,621941.0,41.0677,41.0774,40.9607,40.9802,621941.0
2024-07-18 15:30:00,42.16,42.25,42.16,42.18,447129.0,40.9802,41.0677,40.9802,40.9996,447129.0
2024-07-19 09:30:00,42.08,42.16,42.01,42.08,241684.0,40.9024,40.9802,40.8344,40.9024,241684.0
2024-07-19 10:00:00,42.07,42.08,41.97,42.0,314474.0,40.8927,40.9024,40.7955,40.8247,314474.0
2024-07-19 10:30:00,42.01,42.1,42.01,42.08,171762.0,40.8344,40.9219,40.8344,40.9024,171762.0
2024-07-19 11:00:00,42.08,42.12,42.02,42.04,218965.0,40.9024,40.9413,40.8441,40.8635,218965.0
2024-07-19 11:30:00,42.03,42.13,41.99,42.13,68698.0,40.8538,40.951,40.8149,40.951,68698.0
2024-07-19 12:00:00,42.12,42.14,42.03,42.04,141426.0,40.9413,40.9607,40.8538,40.8635,141426.0
2024-07-19 12:30:00,42.05,42.09,42.04,42.07,95938.0,40.8733,40.9121,40.8635,40.8927,95938.0
2024-07-19 13:00:00,42.06,42.09,42.04,42.05,68022.0,40.883,40.9121,40.8635,40.8733,68022.0
2024-07-19 13:30:00,42.05,42.07,42.03,42.05,175425.0,40.8733,40.8927,40.8538,40.8733,175425.0
2024-07-19 14:00:00,42.05,42.05,42.01,42.02,169895.0,40.8733,40.8733,40.8344,40.8441,169895.0
2024-07-19 14:30:00,42.02,42.07,42.01,42.06,123041.0,40.8441,40.8927,40.8344,40.883,123041.0
2024-07-19 15:00:00,42.06,42.07,42.04,42.05,55180.0,40.883,40.8927,40.8635,40.8733,55180.0
2024-07-19 15:30:00,42.04,42.05,41.99,42.02,160712.0,40.8635,40.8733,40.8149,40.8441,160712.0
2024-07-22 09:30:00,42.62,42.89,42.6,42.61,343123.0,41.4273,41.6897,41.4079,41.4176,343123.0
2024-07-22 10:00:00,42.6,42.69,42.57,42.68,93267.0,41.4079,41.4953,41.3787,41.4856,93267.0
2024-07-22 10:30:00,42.68,42.77,42.65,42.75,62976.0,41.4856,41.5731,41.4565,41.5537,62976.0
2024-07-22 11:00:00,42.75,42.75,42.66,42.68,236868.0,41.5537,41.5537,41.4662,41.4856,236868.0
2024-07-22 11:30:00,42.67,42.72,42.64,42.69,87009.0,41.4759,41.5245,41.4467,41.4953,87009.0
2024-07-22 12:00:00,42.68,42.76,42.68,42.74,63314.0,41.4856,41.5634,41.4856,41.5439,63314.0
2024-07-22 12:30:00,42.74,42.82,42.73,42.81,57849.0,41.5439,41.6217,41.5342,41.612,57849.0
2024-07-22 13:00:00,42.82,42.84,42.8,42.84,47745.0,41.6217,41.6411,41.6023,41.6411,47745.0
2024-07-22 13:30:00,42.83,42.85,42.82,42.84,35120.0,41.6314,41.6509,41.6217,41.6411,35120.0
2024-07-22 14:00:00,42.84,42.85,42.81,42.81,46032.0,41.6411,41.6509,41.612,41.612,46032.0
2024-07-22 14:30:00,42.8,42.83,42.8,42.82,69183.0,41.6023,41.6314,41.6023,41.6217,69183.0
2024-07-22 15:00:00,42.79,42.79,42.76,42.79,23004.0,41.5925,41.5925,41.5634,41.5925,23004.0
2024-07-22 15:30:00,42.79,42.8,42.74,42.76,116448.0,41.5925,41.6023,41.5439,41.5634,116448.0
2024-07-23 09:30:00,41.9,41.98,41.81,41.86,222882.0,40.7275,40.8052,40.64,40.6886,222882.0
2024-07-23 10:00:00,41.86,41.89,41.8,41.86,120764.0,40.6886,40.7177,40.6303,40.6886,120764.0
2024-07-23 10:30:00,41.85,41.93,41.82,41.84,63264.0,40.6789,40.7566,40.6497,40.6691,63264.0
2024-07-23 11:00:00,41.84,41.95,41.84,41.93,104704.0,40.6691,40.7761,40.6691,40.7566,104704.0
2024-07-23 11:30:00,41.93,41.95,41.91,41.94,262627.0,40.7566,40.7761,40.7372,40.7663,262627.0
2024-07-23 12:00:00,41.94,41.99,41.92,41.94,274304.0,40.7663,40.8149,40.7469,40.7663,274304.0
2024-07-23 12:30:00,41.94,41.96,41.91,41.95,1093228.0,40.7663,40.7858,40.7372,40.7761,1093228.0
2024-07-23 13:00:00,41.94,41.99,41.93,41.95,265019.0,40.7663,40.8149,40.7566,40.7761,265019.0
2024-07-23 13:30:00,41.95,41.97,41.93,41.96,179009.0,40.7761,40.7955,40.7566,40.7858,179009.0
2024-07-23 14:00:00,41.96,41.99,41.94,41.96,54422.0,40.7858,40.8149,40.7663,40.7858,54422.0
2024-07-23 14:30:00,41.96,41.98,41.95,41.98,46396.0,40.7858,40.8052,40.7761,40.8052,46396.0
2024-07-23 15:00:00,41.97,41.97,41.92,41.94,52147.0,40.7955,40.7955,40.7469,40.7663,52147.0
2024-07-23 15:30:00,41.93,41.96,41.9,41.94,224203.0,40.7566,40.7858,40.7275,40.7663,224203.0
2024-07-24 09:30:00,41.75,41.91,41.63,41.73,129926.0,40.5816,40.7372,40.465,40.5622,129926.0
2024-07-24 10:00:00,41.73,41.89,41.71,41.89,94071.0,40.5622,40.7177,40.5428,40.7177,94071.0
2024-07-24 10:30:00,41.89,41.92,41.82,41.87,262296.0,40.7177,40.7469,40.6497,40.6983,262296.0
2024-07-24 11:00:00,41.87,41.87,41.76,41.8,221957.0,40.6983,40.6983,40.5914,40.6303,221957.0
2024-07-24 11:30:00,41.8,41.81,41.62,41.68,3239913.0,40.6303,40.64,40.4553,40.5136,3239913.0
2024-07-24 12:00:00,41.69,41.69,41.66,41.67,205523.0,40.5233,40.5233,40.4942,40.5039,205523.0
2024-07-24 12:30:00,41.67,41.69,41.61,41.62,207274.0,40.5039,40.5233,40.4456,40.4553,207274.0
2024-07-24 13:00:00,41.62,41.65,41.6,41.6,172109.0,40.4553,40.4844,40.4358,40.4358,172109.0
2024-07-24 13:30:00,41.6,41.63,41.56,41.56,1578915.0,40.4358,40.465,40.397,40.397,1578915.0
2024-07-24 14:00:00,41.57,41.57,41.47,41.48,250842.0,40.4067,40.4067,40.3095,40.3192,250842.0
2024-07-24 14:30:00,41.49,41.49,41.44,41.47,230905.0,40.3289,40.3289,40.2803,40.3095,230905.0
2024-07-24 15:00:00,41.48,41.51,41.44,41.48,254701.0,40.3192,40.3484,40.2803,40.3192,254701.0
2024-07-24 15:30:00,41.48,41.54,41.46,41.48,482818.0,40.3192,40.3775,40.2998,40.3192,482818.0
2024-07-25 09:30:00,41.04,41.27,41.03,41.19,156390.0,39.8915,40.1151,39.8818,40.0373,156390.0
2024-07-25 10:00:00,41.19,41.25,41.1,41.24,412687.0,40.0373,40.0956,39.9498,40.0859,412687.0
2024-07-25 10:30:00,41.24,41.24,41.13,41.18,269329.0,40.0859,40.0859,39.979,40.0276,269329.0
2024-07-25 11:00:00,41.17,41.2,41.09,41.1,130117.0,40.0179,40.047,39.9401,39.9498,130117.0
2024-07-25 11:30:00,41.1,41.21,41.09,41.18,7994856.0,39.9498,40.0568,39.9401,40.0276,7994856.0
2024-07-25 12:00:00,41.18,41.22,41.16,41.22,68910.0,40.0276,40.0665,40.0082,40.0665,68910.0
2024-07-25 12:30:00,41.21,41.24,41.18,41.18,189176.0,40.0568,40.0859,40.0276,40.0276,189176.0
2024-07-25 13:00:00,41.18,41.24,41.14,41.15,1082170.0,40.0276,40.0859,39.9887,39.9984,1082170.0
2024-07-25 13:30:00,41.15,41.16,41.13,41.15,406949.0,39.9984,40.0082,39.979,39.9984,406949.0
2024-07-25 14:00:00,41.16,41.16,41.09,41.11,141129.0,40.0082,40.0082,39.9401,39.9596,141129.0
2024-07-25 14:30:00,41.11,41.13,41.02,41.02,488764.0,39.9596,39.979,39.8721,39.8721,488764.0
2024-07-25 15:00:00,41.03,41.12,41.02,41.11,238821.0,39.8818,39.9693,39.8721,39.9596,238821.0
2024-07-25 15:30:00,41.11,41.11,40.94,40.94,523832.0,39.9596,39.9596,39.7943,39.7943,523832.0
2024-07-26 09:30:00,40.98,41.03,40.9,41.0,283278.0,39.8332,39.8818,39.7554,39.8526,283278.0
2024-07-26 10:00:00,40.99,41.05,40.94,41.02,102949.0,39.8429,39.9012,39.7943,39.8721,102949.0
2024-07-26 10:30:00,41.02,41.12,40.98,41.12,211993.0,39.8721,39.9693,39.8332,39.9693,211993.0
2024-07-26 11:00:00,41.12,41.18,41.09,41.16,107300.0,39.9693,40.0276,39.9401,40.0082,107300.0
2024-07-26 11:30:00,41.16,41.26,41.14,41.25,117109.0,40.0082,40.1054,39.9887,40.0956,117109.0
2024-07-26 12:00:00,41.25,41.32,41.23,41.3,153453.0,40.0956,40.1637,40.0762,40.1442,153453.0
2024-07-26 12:30:00,41.3,41.36,41.28,41.36,72932.0,40.1442,40.2026,40.1248,40.2026,72932.0
2024-07-26 13:00:00,41.36,41.37,41.31,41.36,84688.0,40.2026,40.2123,40.154,40.2026,84688.0
2024-07-26 13:30:00,41.35,41.36,41.26,41.3,90312.0,40.1928,40.2026,40.1054,40.1442,90312.0
2024-07-26 14:00:00,41.3,41.34,41.26,41.29,125359.0,40.1442,40.1831,40.1054,40.1345,125359.0
2024-07-26 14:30:00,41.28,41.3,41.24,41.25,157126.0,40.1248,40.1442,40.0859,40.0956,157126.0
2024-07-26 15:00:00,41.24,41.27,41.21,41.26,142681.0,40.0859,40.1151,40.0568,40.1054,142681.0
2024-07-26 15:30:00,41.26,41.27,41.2,41.27,464351.0,40.1054,40.1151,40.047,40.1151,464351.0
2024-07-29 09:30:00,41.13,41.24,41.09,41.11,253764.0,39.979,40.0859,39.9401,39.9596,253764.0
2024-07-29 10:00:00,41.11,41.17,41.1,41.1,153553.0,39.9596,40.0179,39.9498,39.9498,153553.0
2024-07-29 10:30:00,41.1,41.15,41.04,41.12,221037.0,39.9498,39.9984,39.8915,39.9693,221037.0
2024-07-29 11:00:00,41.11,41.12,41.04,41.08,98717.0,39.9596,39.9693,39.8915,39.9304,98717.0
2024-07-29 11:30:00,41.09,41.15,41.05,41.14,129696.0,39.9401,39.9984,39.9012,39.9887,129696.0
2024-07-29 12:00:00,41.14,41.15,41.09,41.09,75197.0,39.9887,39.9984,39.9401,39.9401,75197.0
2024-07-29 12:30:00,41.1,41.15,41.09,41.13,73767.0,39.9498,39.9984,39.9401,39.979,73767.0
2024-07-29 13:00:00,41.11,41.14,41.08,41.12,99524.0,39.9596,39.9887,39.9304,39.9693,99524.0
2024-07-29 13:30:00,41.11,41.16,41.1,41.13,111985.0,39.9596,40.0082,39.9498,39.979,111985.0
2024-07-29 14:00:00,41.14,41.15,41.11,41.12,103688.0,39.9887,39.9984,39.9596,39.9693,103688.0
2024-07-29 14:30:00,41.12,41.15,41.1,41.14,145703.0,39.9693,39.9984,39.9498,39.9887,145703.0
2024-07-29 15:00:00,41.14,41.2,41.13,41.19,127128.0,39.9887,40.047,39.979,40.0373,127128.0
2024-07-29 15:30:00,41.2,41.21,41.13,41.13,434807.0,40.047,40.0568,39.979,39.979,434807.0
2024-07-30 09:30:00,40.88,40.88,40.72,40.83,230591.0,39.736,39.736,39.5805,39.6874,230591.0
2024-07-30 10:00:00,40.82,40.85,40.78,40.83,113212.0,39.6777,39.7068,39.6388,39.6874,113212.0
2024-07-30 10:30:00,40.82,40.85,40.77,40.78,85549.0,39.6777,39.7068,39.6291,39.6388,85549.0
2024-07-30 11:00:00,40.77,40.79,40.71,40.77,40121.0,39.6291,39.6485,39.5708,39.6291,40121.0
2024-07-30 11:30:00,40.76,40.76,40.68,40.7,119439.0,39.6194,39.6194,39.5416,39.561,119439.0
2024-07-30 12:00:00,40.7,40.76,40.69,40.76,77180.0,39.561,39.6194,39.5513,39.6194,77180.0
2024-07-30 12:30:00,40.77,40.81,40.72,40.72,92904.0,39.6291,39.668,39.5805,39.5805,92904.0
2024-07-30 13:00:00,40.72,40.77,40.7,40.75,59052.0,39.5805,39.6291,39.561,39.6096,59052.0
2024-07-30 13:30:00,40.74,40.75,40.7,40.71,69760.0,39.5999,39.6096,39.561,39.5708,69760.0
2024-07-30 14:00:00,40.71,40.74,40.7,40.72,87807.0,39.5708,39.5999,39.561,39.5805,87807.0
2024-07-30 14:30:00,40.72,40.74,40.69,40.73,75048.0,39.5805,39.5999,39.5513,39.5902,75048.0
2024-07-30 15:00:00,40.72,40.75,40.7,40.75,46336.0,39.5805,39.6096,39.561,39.6096,46336.0
2024-07-30 15:30:00,40.74,40.8,40.72,40.74,161429.0,39.5999,39.6582,39.5805,39.5999,161429.0
2024-07-31 09:30:00,41.81,41.95,41.59,41.59,345836.0,40.64,40.7761,40.4261,40.4261,345836.0
2024-07-31 10:00:00,41.59,41.71,41.57,41.63,185505.0,40.4261,40.5428,40.4067,40.465,185505.0
2024-07-31 10:30:00,41.64,41.65,41.56,41.57,412392.0,40.4747,40.4844,40.397,40.4067,412392.0
2024-07-31 11:00:00,41.58,41.63,41.54,41.61,451610.0,40.4164,40.465,40.3775,40.4456,451610.0
2024-07-31 11:30:00,41.61,41.62,41.56,41.62,275266.0,40.4456,40.4553,40.397,40.4553,275266.0
2024-07-31 12:00:00,41.62,41.63,41.59,41.62,231130.0,40.4553,40.465,40.4261,40.4553,231130.0
2024-07-31 12:30:00,41.62,41.63,41.58,41.59,202472.0,40.4553,40.465,40.4164,40.4261,202472.0
2024-07-31 13:00:00,41.58,41.6,41.51,41.54,131025.0,40.4164,40.4358,40.3484,40.3775,131025.0
2024-07-31 13:30:00,41.54,41.56,41.49,41.51,157458.0,40.3775,40.397,40.3289,40.3484,157458.0
2024-07-31 14:00:00,41.52,41.53,41.45,41.49,157848.0,40.3581,40.3678,40.29,40.3289,157848.0
2024-07-31 14:30:00,41.48,41.64,41.48,41.63,490053.0,40.3192,40.4747,40.3192,40.465,490053.0
2024-07-31 15:00:00,41.63,41.67,41.48,41.49,477651.0,40.465,40.5039,40.3192,40.3289,477651.0
2024-07-31 15:30:00,41.49,41.56,41.47,41.51,821015.0,40.3289,40.397,40.3095,40.3484,821015.0
2024-08-01 09:30:00,41.5,41.55,41.41,41.48,246869.0,40.3386,40.3872,40.2512,40.3192,246869.0
2024-08-01 10:00:00,41.48,41.49,41.25,41.25,187395.0,40.3192,40.3289,40.0956,40.0956,187395.0
2024-08-01 10:30:00,41.25,41.27,41.19,41.23,61834.0,40.0956,40.1151,40.0373,40.0762,61834.0
2024-08-01 11:00:00,41.23,41.24,41.16,41.16,61959.0,40.0762,40.0859,40.0082,40.0082,61959.0
2024-08-01 11:30:00,41.16,41.19,41.11,41.15,58673.0,40.0082,40.0373,39.9596,39.9984,58673.0
2024-08-01 12:00:00,41.15,41.17,41.06,41.09,94713.0,39.9984,40.0179,39.911,39.9401,94713.0
2024-08-01 12:30:00,41.09,41.09,41.03,41.06,109867.0,39.9401,39.9401,39.8818,39.911,109867.0
2024-08-01 13:00:00,41.07,41.07,40.95,40.97,180381.0,39.9207,39.9207,39.804,39.8235,180381.0
2024-08-01 13:30:00,40.97,40.99,40.92,40.99,174338.0,39.8235,39.8429,39.7749,39.8429,174338.0
2024-08-01 14:00:00,40.99,41.0,40.9,40.92,292657.0,39.8429,39.8526,39.7554,39.7749,292657.0
2024-08-01 14:30:00,40.92,40.95,40.89,40.9,95355.0,39.7749,39.804,39.7457,39.7554,95355.0
2024-08-01 15:00:00,40.91,40.96,40.9,40.94,72788.0,39.7652,39.8138,39.7554,39.7943,72788.0
2024-08-01 15:30:00,40.95,41.03,40.94,40.96,283319.0,39.804,39.8818,39.7943,39.8138,283319.0
2024-08-02 09:30:00,40.76,40.79,40.62,40.78,103637.0,39.6194,39.6485,39.4833,39.6388,103637.0
2024-08-02 10:00:00,40.78,40.8,40.59,40.62,121295.0,39.6388,39.6582,39.4541,39.4833,121295.0
2024-08-02 10:30:00,40.61,40.66,40.56,40.58,197144.0,39.4736,39.5222,39.425,39.4444,197144.0
2024-08-02 11:00:00,40.58,40.65,40.53,40.64,279712.0,39.4444,39.5124,39.3958,39.5027,279712.0
2024-08-02 11:30:00,40.64,40.74,40.64,40.72,171600.0,39.5027,39.5999,39.5027,39.5805,171600.0
2024-08-02 12:00:00,40.72,40.77,40.68,40.75,49952.0,39.5805,39.6291,39.5416,39.6096,49952.0
2024-08-02 12:30:00,40.74,40.82,40.73,40.78,110033.0,39.5999,39.6777,39.5902,39.6388,110033.0
2024-08-02 13:00:00,40.77,40.81,40.75,40.77,62804.0,39.6291,39.668,39.6096,39.6291,62804.0
2024-08-02 13:30:00,40.77,40.79,40.72,40.73,61159.0,39.6291,39.6485,39.5805,39.5902,61159.0
2024-08-02 14:00:00,40.73,40.82,40.72,40.82,149931.0,39.5902,39.6777,39.5805,39.6777,149931.0
2024-08-02 14:30:00,40.81,40.84,40.77,40.79,170507.0,39.668,39.6971,39.6291,39.6485,170507.0
2024-08-02 15:00:00,40.79,40.85,40.75,40.84,173131.0,39.6485,39.7068,39.6096,39.6971,173131.0
2024-08-02 15:30:00,40.84,40.84,40.76,40.81,357392.0,39.6971,39.6971,39.6194,39.668,357392.0
2024-08-05 09:30:00,40.0,40.31,39.95,40.28,293693.0,38.8806,39.1819,38.832,39.1528,293693.0
2024-08-05 10:00:00,40.28,40.5,40.28,40.33,190317.0,39.1528,39.3666,39.1528,39.2014,190317.0
2024-08-05 10:30:00,40.33,40.6,40.33,40.51,253046.0,39.2014,39.4638,39.2014,39.3764,253046.0
2024-08-05 11:00:00,40.51,40.71,40.48,40.64,137125.0,39.3764,39.5708,39.3472,39.5027,137125.0
2024-08-05 11:30:00,40.63,40.73,40.6,40.65,381463.0,39.493,39.5902,39.4638,39.5124,381463.0
2024-08-05 12:00:00,40.64,40.75,40.61,40.75,681330.0,39.5027,39.6096,39.4736,39.6096,681330.0
2024-08-05 12:30:00,40.75,40.75,40.62,40.65,421009.0,39.6096,39.6096,39.4833,39.5124,421009.0
2024-08-05 13:00:00,40.64,40.69,40.62,40.65,170320.0,39.5027,39.5513,39.4833,39.5124,170320.0
2024-08-05 13:30:00,40.65,40.69,40.63,40.65,114601.0,39.5124,39.5513,39.493,39.5124,114601.0
2024-08-05 14:00:00,40.65,40.66,40.61,40.65,70713.0,39.5124,39.5222,39.4736,39.5124,70713.0
2024-08-05 14:30:00,40.65,40.66,40.55,40.56,139622.0,39.5124,39.5222,39.4152,39.425,139622.0
2024-08-05 15:00:00,40.56,40.67,40.56,40.66,296547.0,39.425,39.5319,39.425,39.5222,296547.0
2024-08-05 15:30:00,40.67,40.68,40.6,40.62,195733.0,39.5319,39.5416,39.4638,39.4833,195733.0
2024-08-06 09:30:00,40.2,40.41,40.19,40.32,361888.0,39.075,39.2791,39.0653,39.1917,361888.0
2024-08-06 10:00:00,40.32,40.56,40.29,40.53,240608.0,39.1917,39.425,39.1625,39.3958,240608.0
2024-08-06 10:30:00,40.52,40.69,40.49,40.62,134670.0,39.3861,39.5513,39.3569,39.4833,134670.0
2024-08-06 11:00:00,40.62,40.69,40.58,40.58,82525.0,39.4833,39.5513,39.4444,39.4444,82525.0
2024-08-06 11:30:00,40.58,40.72,40.58,40.69,65555.0,39.4444,39.5805,39.4444,39.5513,65555.0
2024-08-06 12:00:00,40.7,40.73,40.65,40.66,53565.0,39.561,39.5902,39.5124,39.5222,53565.0
2024-08-06 12:30:00,40.66,40.76,40.64,40.72,73641.0,39.5222,39.6194,39.5027,39.5805,73641.0
2024-08-06 13:00:00,40.72,40.74,40.68,40.71,34049.0,39.5805,39.5999,39.5416,39.5708,34049.0
2024-08-06 13:30:00,40.71,40.74,40.69,40.72,24986.0,39.5708,39.5999,39.5513,39.5805,24986.0
2024-08-06 14:00:00,40.72,40.78,40.69,40.78,75717.0,39.5805,39.6388,39.5513,39.6388,75717.0
2024-08-06 14:30:00,40.77,40.8,40.71,40.71,68740.0,39.6291,39.6582,39.5708,39.5708,68740.0
2024-08-06 15:00:00,40.71,40.74,40.65,40.71,310772.0,39.5708,39.5999,39.5124,39.5708,310772.0
2024-08-06 15:30:00,40.7,40.72,40.56,40.57,366083.0,39.561,39.5805,39.425,39.4347,366083.0
2024-08-07 09:30:00,41.18,41.25,41.08,41.17,553291.0,40.0276,40.0956,39.9304,40.0179,553291.0
2024-08-07 10:00:00,41.16,41.19,41.0,41.02,274913.0,40.0082,40.0373,39.8526,39.8721,274913.0
2024-08-07 10:30:00,41.02,41.13,41.0,41.07,167982.0,39.8721,39.979,39.8526,39.9207,167982.0
2024-08-07 11:00:00,41.07,41.1,41.05,41.09,208174.0,39.9207,39.9498,39.9012,39.9401,208174.0
2024-08-07 11:30:00,41.09,41.09,41.01,41.08,105395.0,39.9401,39.9401,39.8624,39.9304,105395.0
2024-08-07 12:00:00,41.08,41.08,41.01,41.05,183495.0,39.9304,39.9304,39.8624,39.9012,183495.0
2024-08-07 12:30:00,41.05,41.06,40.96,40.96,53204.0,39.9012,39.911,39.8138,39.8138,53204.0
2024-08-07 13:00:00,40.96,40.97,40.85,40.88,225446.0,39.8138,39.8235,39.7068,39.736,225446.0
2024-08-07 13:30:00,40.89,40.9,40.79,40.8,119733.0,39.7457,39.7554,39.6485,39.6582,119733.0
2024-08-07 14:00:00,40.8,40.81,40.71,40.79,111051.0,39.6582,39.668,39.5708,39.6485,111051.0
2024-08-07 14:30:00,40.78,40.79,40.68,40.73,94325.0,39.6388,39.6485,39.5416,39.5902,94325.0
2024-08-07 15:00:00,40.73,40.82,40.71,40.8,278631.0,39.5902,39.6777,39.5708,39.6582,278631.0
2024-08-07 15:30:00,40.8,40.83,40.75,40.77,489702.0,39.6582,39.6874,39.6096,39.6291,489702.0
2024-08-08 09:30:00,41.2,41.39,41.2,41.39,259999.0,40.047,40.2317,40.047,40.2317,259999.0
2024-08-08 10:00:00,41.38,41.56,41.38,41.55,95281.0,40.222,40.397,40.222,40.3872,95281.0
2024-08-08 10:30:00,41.55,41.6,41.53,41.6,141023.0,40.3872,40.4358,40.3678,40.4358,141023.0
2024-08-08 11:00:00,41.59,41.64,41.52,41.62,79858.0,40.4261,40.4747,40.3581,40.4553,79858.0
2024-08-08 11:30:00,41.61,41.68,41.61,41.67,141631.0,40.4456,40.5136,40.4456,40.5039,141631.0
2024-08-08 12:00:00,41.66,41.68,41.59,41.62,120157.0,40.4942,40.5136,40.4261,40.4553,120157.0
2024-08-08 12:30:00,41.62,41.62,41.56,41.59,34054.0,40.4553,40.4553,40.397,40.4261,34054.0
2024-08-08 13:00:00,41.59,41.65,41.56,41.65,30511.0,40.4261,40.4844,40.397,40.4844,30511.0
2024-08-08 13:30:00,41.65,41.68,41.63,41.68,27473.0,40.4844,40.5136,40.465,40.5136,27473.0
2024-08-08 14:00:00,41.68,41.73,41.67,41.71,107803.0,40.5136,40.5622,40.5039,40.5428,107803.0
2024-08-08 14:30:00,41.71,41.72,41.66,41.7,105850.0,40.5428,40.5525,40.4942,40.533,105850.0
2024-08-08 15:00:00,41.69,41.71,41.66,41.69,100218.0,40.5233,40.5428,40.4942,40.5233,100218.0
2024-08-08 15:30:00,41.69,41.69,41.61,41.68,171852.0,40.5233,40.5233,40.4456,40.5136,171852.0
2024-08-09 09:30:00,41.46,41.51,41.29,41.31,218557.0,40.2998,40.3484,40.1345,40.154,218557.0
2024-08-09 10:00:00,41.3,41.39,41.28,41.38,134093.0,40.1442,40.2317,40.1248,40.222,134093.0
2024-08-09 10:30:00,41.38,41.44,41.35,41.39,67794.0,40.222,40.2803,40.1928,40.2317,67794.0
2024-08-09 11:00:00,41.39,41.47,41.39,41.44,66415.0,40.2317,40.3095,40.2317,40.2803,66415.0
2024-08-09 11:30:00,41.44,41.45,41.35,41.37,61983.0,40.2803,40.29,40.1928,40.2123,61983.0
2024-08-09 12:00:00,41.37,41.39,41.35,41.39,23762.0,40.2123,40.2317,40.1928,40.2317,23762.0
2024-08-09 12:30:00,41.38,41.42,41.35,41.41,190840.0,40.222,40.2609,40.1928,40.2512,190840.0
2024-08-09 13:00:00,41.42,41.52,41.41,41.52,31123.0,40.2609,40.3581,40.2512,40.3581,31123.0
2024-08-09 13:30:00,41.52,41.55,41.47,41.47,19613.0,40.3581,40.3872,40.3095,40.3095,19613.0
2024-08-09 14:00:00,41.48,41.51,41.45,41.47,35820.0,40.3192,40.3484,40.29,40.3095,35820.0
2024-08-09 14:30:00,41.46,41.5,41.45,41.48,22859.0,40.2998,40.3386,40.29,40.3192,22859.0
2024-08-09 15:00:00,41.48,41.51,41.46,41.48,16684.0,40.3192,40.3484,40.2998,40.3192,16684.0
2024-08-09 15:30:00,41.48,41.52,41.44,41.52,109975.0,40.3192,40.3581,40.2803,40.3581,109975.0
2024-08-12 09:30:00,41.67,41.81,41.66,41.73,96913.0,40.5039,40.64,40.4942,40.5622,96913.0
2024-08-12 10:00:00,41.73,41.87,41.7,41.84,69534.0,40.5622,40.6983,40.533,40.6691,69534.0
2024-08-12 10:30:00,41.84,42.01,41.82,42.01,271198.0,40.6691,40.8344,40.6497,40.8344,271198.0
2024-08-12 11:00:00,42.01,42.02,41.86,41.93,208608.0,40.8344,40.8441,40.6886,40.7566,208608.0
2024-08-12 11:30:00,41.92,42.05,41.89,42.05,312594.0,40.7469,40.8733,40.7177,40.8733,312594.0
2024-08-12 12:00:00,42.05,42.05,42.02,42.03,251125.0,40.8733,40.8733,40.8441,40.8538,251125.0
2024-08-12 12:30:00,42.04,42.05,42.0,42.01,216838.0,40.8635,40.8733,40.8247,40.8344,216838.0
2024-08-12 13:00:00,42.01,42.08,41.98,42.05,246565.0,40.8344,40.9024,40.8052,40.8733,246565.0
2024-08-12 13:30:00,42.05,42.06,41.98,42.01,213974.0,40.8733,40.883,40.8052,40.8344,213974.0
2024-08-12 14:00:00,42.01,42.03,41.98,41.98,184593.0,40.8344,40.8538,40.8052,40.8052,184593.0
2024-08-12 14:30:00,41.98,42.0,41.96,42.0,126977.0,40.8052,40.8247,40.7858,40.8247,126977.0
2024-08-12 15:00:00,42.0,42.0,41.96,41.98,169535.0,40.8247,40.8247,40.7858,40.8052,169535.0
2024-08-12 15:30:00,41.98,41.98,41.9,41.94,500181.0,40.8052,40.8052,40.7275,40.7663,500181.0
2024-08-13 09:30:00,42.03,42.14,41.96,42.06,126007.0,40.8538,40.9607,40.7858,40.883,126007.0
2024-08-13 10:00:00,42.04,42.05,41.99,42.02,167686.0,40.8635,40.8733,40.8149,40.8441,167686.0
2024-08-13 10:30:00,42.02,42.05,41.98,42.02,64548.0,40.8441,40.8733,40.8052,40.8441,64548.0
2024-08-13 11:00:00,42.03,42.07,42.01,42.06,37883.0,40.8538,40.8927,40.8344,40.883,37883.0
2024-08-13 11:30:00,42.06,42.07,41.99,42.04,37717.0,40.883,40.8927,40.8149,40.8635,37717.0
2024-08-13 12:00:00,42.04,42.11,42.03,42.08,36789.0,40.8635,40.9316,40.8538,40.9024,36789.0
2024-08-13 12:30:00,42.08,42.18,42.06,42.18,227772.0,40.9024,40.9996,40.883,40.9996,227772.0
2024-08-13 13:00:00,42.18,42.2,42.13,42.2,300250.0,40.9996,41.0191,40.951,41.0191,300250.0
2024-08-13 13:30:00,42.2,42.2,42.14,42.2,93060.0,41.0191,41.0191,40.9607,41.0191,93060.0
2024-08-13 14:00:00,42.2,42.21,42.18,42.2,44737.0,41.0191,41.0288,40.9996,41.0191,44737.0
2024-08-13 14:30:00,42.2,42.21,42.19,42.21,36865.0,41.0191,41.0288,41.0093,41.0288,36865.0
2024-08-13 15:00:00,42.21,42.21,42.17,42.2,60141.0,41.0288,41.0288,40.9899,41.0191,60141.0
2024-08-13 15:30:00,42.19,42.2,42.16,42.18,104147.0,41.0093,41.0191,40.9802,40.9996,104147.0
2024-08-14 09:30:00,41.83,41.87,41.55,41.57,132182.0,40.6594,40.6983,40.3872,40.4067,132182.0
2024-08-14 10:00:00,41.56,41.56,41.39,41.41,57160.0,40.397,40.397,40.2317,40.2512,57160.0
2024-08-14 10:30:00,41.41,41.41,41.32,41.37,118697.0,40.2512,40.2512,40.1637,40.2123,118697.0
2024-08-14 11:00:00,41.37,41.41,41.34,41.4,116269.0,40.2123,40.2512,40.1831,40.2414,116269.0
2024-08-14 11:30:00,41.4,41.44,41.34,41.38,137087.0,40.2414,40.2803,40.1831,40.222,137087.0
2024-08-14 12:00:00,41.37,41.37,41.18,41.19,126626.0,40.2123,40.2123,40.0276,40.0373,126626.0
2024-08-14 12:30:00,41.19,41.19,41.07,41.18,167082.0,40.0373,40.0373,39.9207,40.0276,167082.0
2024-08-14 13:00:00,41.17,41.18,41.12,41.16,97149.0,40.0179,40.0276,39.9693,40.0082,97149.0
2024-08-14 13:30:00,41.17,41.23,41.15,41.22,105689.0,40.0179,40.0762,39.9984,40.0665,105689.0
2024-08-14 14:00:00,41.21,41.23,41.16,41.22,48869.0,40.0568,40.0762,40.0082,40.0665,48869.0
2024-08-14 14:30:00,41.22,41.31,41.21,41.28,90554.0,40.0665,40.154,40.0568,40.1248,90554.0
2024-08-14 15:00:00,41.29,41.31,41.25,41.29,146125.0,40.1345,40.154,40.0956,40.1345,146125.0
2024-08-14 15:30:00,41.29,41.33,41.28,41.31,213767.0,40.1345,40.1734,40.1248,40.154,213767.0
2024-08-15 09:30:00,41.67,42.1,41.65,42.04,205888.0,40.5039,40.9219,40.4844,40.8635,205888.0
2024-08-15 10:00:00,42.05,42.11,42.01,42.1,247494.0,40.8733,40.9316,40.8344,40.9219,247494.0
2024-08-15 10:30:00,42.09,42.11,41.94,41.95,78033.0,40.9121,40.9316,40.7663,40.7761,78033.0
2024-08-15 11:00:00,41.94,41.96,41.79,41.87,174959.0,40.7663,40.7858,40.6205,40.6983,174959.0
2024-08-15 11:30:00,41.86,41.98,41.86,41.97,79615.0,40.6886,40.8052,40.6886,40.7955,79615.0
2024-08-15 12:00:00,41.97,42.01,41.95,41.98,115278.0,40.7955,40.8344,40.7761,40.8052,115278.0
2024-08-15 12:30:00,41.98,41.98,41.9,41.94,346467.0,40.8052,40.8052,40.7275,40.7663,346467.0
2024-08-15 13:00:00,41.93,41.93,41.88,41.89,296062.0,40.7566,40.7566,40.708,40.7177,296062.0
2024-08-15 13:30:00,41.89,41.91,41.85,41.87,327076.0,40.7177,40.7372,40.6789,40.6983,327076.0
2024-08-15 14:00:00,41.87,41.9,41.85,41.89,316790.0,40.6983,40.7275,40.6789,40.7177,316790.0
2024-08-15 14:30:00,41.89,41.96,41.88,41.96,81771.0,40.7177,40.7858,40.708,40.7858,81771.0
2024-08-15 15:00:00,41.96,41.97,41.93,41.97,26239.0,40.7858,40.7955,40.7566,40.7955,26239.0
2024-08-15 15:30:00,41.96,41.98,41.89,41.93,257135.0,40.7858,40.8052,40.7177,40.7566,257135.0
2024-08-16 09:30:00,42.19,42.49,42.19,42.46,255245.0,41.0093,41.3009,41.0093,41.2718,255245.0
2024-08-16 10:00:00,42.46,42.5,42.43,42.44,108934.0,41.2718,41.3107,41.2426,41.2523,108934.0
2024-08-16 10:30:00,42.44,42.53,42.41,42.47,104146.0,41.2523,41.3398,41.2232,41.2815,104146.0
2024-08-16 11:00:00,42.47,42.51,42.43,42.46,157290.0,41.2815,41.3204,41.2426,41.2718,157290.0
2024-08-16 11:30:00,42.45,42.52,42.43,42.52,53566.0,41.2621,41.3301,41.2426,41.3301,53566.0
2024-08-16 12:00:00,42.51,42.57,42.5,42.56,88798.0,41.3204,41.3787,41.3107,41.369,88798.0
2024-08-16 12:30:00,42.56,42.62,42.54,42.61,50963.0,41.369,41.4273,41.3495,41.4176,50963.0
2024-08-16 13:00:00,42.6,42.65,42.58,42.65,32706.0,41.4079,41.4565,41.3884,41.4565,32706.0
2024-08-16 13:30:00,42.64,42.66,42.62,42.65,59873.0,41.4467,41.4662,41.4273,41.4565,59873.0
2024-08-16 14:00:00,42.65,42.65,42.59,42.62,31507.0,41.4565,41.4565,41.3981,41.4273,31507.0
2024-08-16 14:30:00,42.62,42.63,42.59,42.62,57511.0,41.4273,41.437,41.3981,41.4273,57511.0
2024-08-16 15:00:00,42.62,42.62,42.59,42.61,81775.0,41.4273,41.4273,41.3981,41.4176,81775.0
2024-08-16 15:30:00,42.61,42.61,42.57,42.6,267219.0,41.4176,41.4176,41.3787,41.4079,267219.0
2024-08-19 09:30:00,42.77,42.92,42.75,42.9,178778.0,41.5731,41.7189,41.5537,41.6995,178778.0
2024-08-19 10:00:00,42.89,43.01,42.88,42.95,137351.0,41.6897,41.8064,41.68,41.7481,137351.0
2024-08-19 10:30:00,42.96,43.04,42.95,43.01,92098.0,41.7578,41.8355,41.7481,41.8064,92098.0
2024-08-19 11:00:00,43.02,43.09,43.0,43.04,176109.0,41.8161,41.8842,41.7967,41.8355,176109.0
2024-08-19 11:30:00,43.05,43.05,42.96,42.98,79221.0,41.8453,41.8453,41.7578,41.7772,79221.0
2024-08-19 12:00:00,42.98,43.01,42.97,42.99,47181.0,41.7772,41.8064,41.7675,41.7869,47181.0
2024-08-19 12:30:00,42.99,43.02,42.97,43.01,127021.0,41.7869,41.8161,41.7675,41.8064,127021.0
2024-08-19 13:00:00,43.01,43.01,42.97,42.98,73871.0,41.8064,41.8064,41.7675,41.7772,73871.0
2024-08-19 13:30:00,42.98,43.0,42.97,43.0,30878.0,41.7772,41.7967,41.7675,41.7967,30878.0
2024-08-19 14:00:00,43.0,43.02,42.99,43.01,47072.0,41.7967,41.8161,41.7869,41.8064,47072.0
2024-08-19 14:30:00,43.0,43.02,42.99,42.99,75755.0,41.7967,41.8161,41.7869,41.7869,75755.0
2024-08-19 15:00:00,43.0,43.0,42.95,42.96,148516.0,41.7967,41.7967,41.7481,41.7578,148516.0
2024-08-19 15:30:00,42.96,42.96,42.87,42.9,363395.0,41.7578,41.7578,41.6703,41.6995,363395.0
2024-08-20 09:30:00,42.43,42.44,42.22,42.27,272404.0,41.2426,41.2523,41.0385,41.0871,272404.0
2024-08-20 10:00:00,42.26,42.27,42.13,42.15,388994.0,41.0774,41.0871,40.951,40.9705,388994.0
2024-08-20 10:30:00,42.15,42.16,41.99,42.07,211380.0,40.9705,40.9802,40.8149,40.8927,211380.0
2024-08-20 11:00:00,42.08,42.08,41.98,41.99,236773.0,40.9024,40.9024,40.8052,40.8149,236773.0
2024-08-20 11:30:00,41.98,42.04,41.97,42.02,120081.0,40.8052,40.8635,40.7955,40.8441,120081.0
2024-08-20 12:00:00,42.01,42.01,41.91,41.93,50464.0,40.8344,40.8344,40.7372,40.7566,50464.0
2024-08-20 12:30:00,41.93,41.93,41.89,41.89,52534.0,40.7566,40.7566,40.7177,40.7177,52534.0
2024-08-20 13:00:00,41.89,41.94,41.87,41.93,46989.0,40.7177,40.7663,40.6983,40.7566,46989.0
2024-08-20 13:30:00,41.93,41.95,41.91,41.95,29096.0,40.7566,40.7761,40.7372,40.7761,29096.0
2024-08-20 14:00:00,41.95,42.0,41.94,41.97,19362.0,40.7761,40.8247,40.7663,40.7955,19362.0
2024-08-20 14:30:00,41.97,41.99,41.92,41.92,103397.0,40.7955,40.8149,40.7469,40.7469,103397.0
2024-08-20 15:00:00,41.92,41.94,41.9,41.9,72129.0,40.7469,40.7663,40.7275,40.7275,72129.0
2024-08-20 15:30:00,41.9,41.95,41.88,41.89,484959.0,40.7275,40.7761,40.708,40.7177,484959.0
2024-08-21 09:30:00,42.0,42.2,42.0,42.19,124261.0,40.8247,41.0191,40.8247,41.0093,124261.0
2024-08-21 10:00:00,42.19,42.38,42.17,42.35,36296.0,41.0093,41.194,40.9899,41.1649,36296.0
2024-08-21 10:30:00,42.35,42.38,42.26,42.3,43313.0,41.1649,41.194,41.0774,41.1163,43313.0
2024-08-21 11:00:00,42.3,42.41,42.3,42.39,58659.0,41.1163,41.2232,41.1163,41.2037,58659.0
2024-08-21 11:30:00,42.39,42.43,42.38,42.43,35263.0,41.2037,41.2426,41.194,41.2426,35263.0
2024-08-21 12:00:00,42.4,42.4,42.33,42.34,16953.0,41.2135,41.2135,41.1454,41.1551,16953.0
2024-08-21 12:30:00,42.34,42.36,42.33,42.36,41708.0,41.1551,41.1746,41.1454,41.1746,41708.0
2024-08-21 13:00:00,42.36,42.38,42.32,42.34,25069.0,41.1746,41.194,41.1357,41.1551,25069.0
2024-08-21 13:30:00,42.35,42.39,42.34,42.35,71941.0,41.1649,41.2037,41.1551,41.1649,71941.0
2024-08-21 14:00:00,42.35,42.41,42.34,42.41,73635.0,41.1649,41.2232,41.1551,41.2232,73635.0
2024-08-21 14:30:00,42.41,42.41,42.37,42.37,91732.0,41.2232,41.2232,41.1843,41.1843,91732.0
2024-08-21 15:00:00,42.37,42.39,42.35,42.37,106219.0,41.1843,41.2037,41.1649,41.1843,106219.0
2024-08-21 15:30:00,42.37,42.4,42.34,42.38,301847.0,41.1843,41.2135,41.1551,41.194,301847.0
2024-08-22 09:30:00,42.47,42.47,42.25,42.37,142616.0,41.2815,41.2815,41.0677,41.1843,142616.0
2024-08-22 10:00:00,42.37,42.41,42.19,42.25,139619.0,41.1843,41.2232,41.0093,41.0677,139619.0
2024-08-22 10:30:00,42.25,42.25,42.11,42.12,70668.0,41.0677,41.0677,40.9316,40.9413,70668.0
2024-08-22 11:00:00,42.12,42.15,42.01,42.03,92459.0,40.9413,40.9705,40.8344,40.8538,92459.0
2024-08-22 11:30:00,42.04,42.05,41.94,42.02,89699.0,40.8635,40.8733,40.7663,40.8441,89699.0
2024-08-22 12:00:00,42.03,42.09,42.02,42.07,76719.0,40.8538,40.9121,40.8441,40.8927,76719.0
2024-08-22 12:30:00,42.08,42.09,41.97,42.01,66652.0,40.9024,40.9121,40.7955,40.8344,66652.0
2024-08-22 13:00:00,42.01,42.06,41.98,42.03,111516.0,40.8344,40.883,40.8052,40.8538,111516.0
2024-08-22 13:30:00,42.02,42.04,41.99,42.0,64951.0,40.8441,40.8635,40.8149,40.8247,64951.0
2024-08-22 14:00:00,42.0,42.08,41.99,42.08,120205.0,40.8247,40.9024,40.8149,40.9024,120205.0
2024-08-22 14:30:00,42.08,42.13,42.07,42.12,124836.0,40.9024,40.951,40.8927,40.9413,124836.0
2024-08-22 15:00:00,42.12,42.17,42.1,42.11,108836.0,40.9413,40.9899,40.9219,40.9316,108836.0
2024-08-22 15:30:00,42.12,42.12,42.06,42.07,548816.0,40.9413,40.9413,40.883,40.8927,548816.0
2024-08-23 09:30:00,42.35,42.45,42.21,42.28,204177.0,41.1649,41.2621,41.0288,41.0968,204177.0
2024-08-23 10:00:00,42.28,42.54,42.28,42.54,136888.0,41.0968,41.3495,41.0968,41.3495,136888.0
2024-08-23 10:30:00,42.56,42.57,42.4,42.49,48387.0,41.369,41.3787,41.2135,41.3009,48387.0
2024-08-23 11:00:00,42.47,42.66,42.46,42.61,160810.0,41.2815,41.4662,41.2718,41.4176,160810.0
2024-08-23 11:30:00,42.61,42.62,42.52,42.52,45794.0,41.4176,41.4273,41.3301,41.3301,45794.0
2024-08-23 12:00:00,42.52,42.56,42.5,42.52,37708.0,41.3301,41.369,41.3107,41.3301,37708.0
2024-08-23 12:30:00,42.52,42.56,42.47,42.52,42305.0,41.3301,41.369,41.2815,41.3301,42305.0
2024-08-23 13:00:00,42.51,42.54,42.49,42.53,26059.0,41.3204,41.3495,41.3009,41.3398,26059.0
2024-08-23 13:30:00,42.54,42.55,42.51,42.52,63114.0,41.3495,41.3593,41.3204,41.3301,63114.0
2024-08-23 14:00:00,42.52,42.53,42.49,42.51,50029.0,41.3301,41.3398,41.3009,41.3204,50029.0
2024-08-23 14:30:00,42.51,42.52,42.49,42.5,38483.0,41.3204,41.3301,41.3009,41.3107,38483.0
2024-08-23 15:00:00,42.49,42.53,42.47,42.5,162955.0,41.3009,41.3398,41.2815,41.3107,162955.0
2024-08-23 15:30:00,42.5,42.53,42.47,42.52,399054.0,41.3107,41.3398,41.2815,41.3301,399054.0
2024-08-26 09:30:00,41.86,41.93,41.65,41.82,347944.0,40.6886,40.7566,40.4844,40.6497,347944.0
2024-08-26 10:00:00,41.82,41.86,41.68,41.69,67166.0,40.6497,40.6886,40.5136,40.5233,67166.0
2024-08-26 10:30:00,41.69,41.72,41.58,41.71,82175.0,40.5233,40.5525,40.4164,40.5428,82175.0
2024-08-26 11:00:00,41.71,41.75,41.69,41.72,59892.0,40.5428,40.5816,40.5233,40.5525,59892.0
2024-08-26 11:30:00,41.72,41.75,41.66,41.67,74199.0,40.5525,40.5816,40.4942,40.5039,74199.0
2024-08-26 12:00:00,41.66,41.71,41.63,41.71,40936.0,40.4942,40.5428,40.465,40.5428,40936.0
2024-08-26 12:30:00,41.7,41.77,41.7,41.77,68522.0,40.533,40.6011,40.533,40.6011,68522.0
2024-08-26 13:00:00,41.77,41.79,41.74,41.77,128661.0,40.6011,40.6205,40.5719,40.6011,128661.0
2024-08-26 13:30:00,41.77,41.77,41.7,41.72,36071.0,40.6011,40.6011,40.533,40.5525,36071.0
2024-08-26 14:00:00,41.71,41.75,41.68,41.74,86162.0,40.5428,40.5816,40.5136,40.5719,86162.0
2024-08-26 14:30:00,41.73,41.77,41.73,41.76,40312.0,40.5622,40.6011,40.5622,40.5914,40312.0
2024-08-26 15:00:00,41.76,41.77,41.71,41.75,86827.0,40.5914,40.6011,40.5428,40.5816,86827.0
2024-08-26 15:30:00,41.74,41.74,41.69,41.7,207248.0,40.5719,40.5719,40.5233,40.533,207248.0
2024-08-27 09:30:00,42.03,42.13,41.92,41.95,106495.0,40.8538,40.951,40.7469,40.7761,106495.0
2024-08-27 10:00:00,41.95,41.97,41.84,41.93,169358.0,40.7761,40.7955,40.6691,40.7566,169358.0
2024-08-27 10:30:00,41.92,41.97,41.91,41.94,48214.0,40.7469,40.7955,40.7372,40.7663,48214.0
2024-08-27 11:00:00,41.94,41.95,41.87,41.87,78384.0,40.7663,40.7761,40.6983,40.6983,78384.0
2024-08-27 11:30:00,41.86,41.87,41.8,41.81,124104.0,40.6886,40.6983,40.6303,40.64,124104.0
2024-08-27 12:00:00,41.82,41.88,41.81,41.84,108272.0,40.6497,40.708,40.64,40.6691,108272.0
2024-08-27 12:30:00,41.84,41.85,41.81,41.83,35974.0,40.6691,40.6789,40.64,40.6594,35974.0
2024-08-27 13:00:00,41.84,41.88,41.83,41.88,74478.0,40.6691,40.708,40.6594,40.708,74478.0
2024-08-27 13:30:00,41.89,41.9,41.86,41.89,29495.0,40.7177,40.7275,40.6886,40.7177,29495.0
2024-08-27 14:00:00,41.9,41.91,41.87,41.89,20464.0,40.7275,40.7372,40.6983,40.7177,20464.0
2024-08-27 14:30:00,41.9,41.92,41.87,41.88,25737.0,40.7275,40.7469,40.6983,40.708,25737.0
2024-08-27 15:00:00,41.87,41.9,41.85,41.89,151444.0,40.6983,40.7275,40.6789,40.7177,151444.0
2024-08-27 15:30:00,41.89,41.9,41.84,41.86,241898.0,40.7177,40.7275,40.6691,40.6886,241898.0
2024-08-28 09:30:00,41.48,41.49,41.32,41.33,442032.0,40.3192,40.3289,40.1637,40.1734,442032.0
2024-08-28 10:00:00,41.32,41.34,41.25,41.25,220146.0,40.1637,40.1831,40.0956,40.0956,220146.0
2024-08-28 10:30:00,41.26,41.29,41.17,41.17,214762.0,40.1054,40.1345,40.0179,40.0179,214762.0
2024-08-28 11:00:00,41.17,41.2,41.11,41.13,200903.0,40.0179,40.047,39.9596,39.979,200903.0
2024-08-28 11:30:00,41.13,41.2,41.13,41.17,179764.0,39.979,40.047,39.979,40.0179,179764.0
2024-08-28 12:00:00,41.17,41.17,41.03,41.04,120291.0,40.0179,40.0179,39.8818,39.8915,120291.0
2024-08-28 12:30:00,41.05,41.11,41.04,41.07,77337.0,39.9012,39.9596,39.8915,39.9207,77337.0
2024-08-28 13:00:00,41.06,41.08,41.03,41.07,97145.0,39.911,39.9304,39.8818,39.9207,97145.0
2024-08-28 13:30:00,41.06,41.07,41.0,41.0,73370.0,39.911,39.9207,39.8526,39.8526,73370.0
2024-08-28 14:00:00,41.01,41.1,40.99,41.08,48739.0,39.8624,39.9498,39.8429,39.9304,48739.0
2024-08-28 14:30:00,41.07,41.13,41.04,41.13,59679.0,39.9207,39.979,39.8915,39.979,59679.0
2024-08-28 15:00:00,41.13,41.14,41.09,41.12,46498.0,39.979,39.9887,39.9401,39.9693,46498.0
2024-08-28 15:30:00,41.12,41.13,41.07,41.08,218989.0,39.9693,39.979,39.9207,39.9304,218989.0
2024-08-29 09:30:00,41.48,41.56,41.44,41.52,244601.0,40.3192,40.397,40.2803,40.3581,244601.0
2024-08-29 10:00:00,41.52,41.59,41.48,41.52,608997.0,40.3581,40.4261,40.3192,40.3581,608997.0
2024-08-29 10:30:00,41.51,41.53,41.46,41.5,193720.0,40.3484,40.3678,40.2998,40.3386,193720.0
2024-08-29 11:00:00,41.51,41.59,41.51,41.55,115880.0,40.3484,40.4261,40.3484,40.3872,115880.0
2024-08-29 11:30:00,41.55,41.6,41.54,41.59,59745.0,40.3872,40.4358,40.3775,40.4261,59745.0
2024-08-29 12:00:00,41.59,41.6,41.57,41.58,21984.0,40.4261,40.4358,40.4067,40.4164,21984.0
2024-08-29 12:30:00,41.58,41.58,41.52,41.54,35484.0,40.4164,40.4164,40.3581,40.3775,35484.0
2024-08-29 13:00:00,41.54,41.59,41.52,41.58,56898.0,40.3775,40.4261,40.3581,40.4164,56898.0
2024-08-29 13:30:00,41.59,41.65,41.59,41.64,25016.0,40.4261,40.4844,40.4261,40.4747,25016.0
2024-08-29 14:00:00,41.64,41.65,41.59,41.61,47694.0,40.4747,40.4844,40.4261,40.4456,47694.0
2024-08-29 14:30:00,41.6,41.62,41.52,41.55,128091.0,40.4358,40.4553,40.3581,40.3872,128091.0
2024-08-29 15:00:00,41.55,41.59,41.54,41.57,158292.0,40.3872,40.4261,40.3775,40.4067,158292.0
2024-08-29 15:30:00,41.58,41.59,41.51,41.53,320825.0,40.4164,40.4261,40.3484,40.3678,320825.0
2024-08-30 09:30:00,42.15,42.15,41.93,41.99,176574.0,40.9705,40.9705,40.7566,40.8149,176574.0
2024-08-30 10:00:00,42.0,42.04,41.9,41.92,105196.0,40.8247,40.8635,40.7275,40.7469,105196.0
2024-08-30 10:30:00,41.92,41.97,41.79,41.8,246701.0,40.7469,40.7955,40.6205,40.6303,246701.0
2024-08-30 11:00:00,41.8,41.85,41.73,41.75,169483.0,40.6303,40.6789,40.5622,40.5816,169483.0
2024-08-30 11:30:00,41.74,41.75,41.69,41.73,158101.0,40.5719,40.5816,40.5233,40.5622,158101.0
2024-08-30 12:00:00,41.73,41.75,41.68,41.68,179626.0,40.5622,40.5816,40.5136,40.5136,179626.0
2024-08-30 12:30:00,41.69,41.72,41.64,41.7,120814.0,40.5233,40.5525,40.4747,40.533,120814.0
2024-08-30 13:00:00,41.7,41.73,41.69,41.73,41280.0,40.533,40.5622,40.5233,40.5622,41280.0
2024-08-30 13:30:00,41.73,41.74,41.72,41.73,30092.0,40.5622,40.5719,40.5525,40.5622,30092.0
2024-08-30 14:00:00,41.73,41.8,41.73,41.77,57726.0,40.5622,40.6303,40.5622,40.6011,57726.0
2024-08-30 14:30:00,41.77,41.82,41.77,41.8,108672.0,40.6011,40.6497,40.6011,40.6303,108672.0
2024-08-30 15:00:00,41.8,41.9,41.8,41.89,591192.0,40.6303,40.7275,40.6303,40.7177,591192.0
2024-08-30 15:30:00,41.89,41.89,41.81,41.83,1178783.0,40.7177,40.7177,40.64,40.6594,1178783.0
2024-09-03 09:30:00,41.32,41.37,41.21,41.35,168062.0,40.1637,40.2123,40.0568,40.1928,168062.0
2024-09-03 10:00:00,41.34,41.37,41.28,41.34,119984.0,40.1831,40.2123,40.1248,40.1831,119984.0
2024-09-03 10:30:00,41.34,41.36,41.26,41.27,50770.0,40.1831,40.2026,40.1054,40.1151,50770.0
2024-09-03 11:00:00,41.28,41.4,41.27,41.38,249040.0,40.1248,40.2414,40.1151,40.222,249040.0
2024-09-03 11:30:00,41.38,41.38,41.31,41.34,199879.0,40.222,40.222,40.154,40.1831,199879.0
2024-09-03 12:00:00,41.34,41.44,41.34,41.44,43227.0,40.1831,40.2803,40.1831,40.2803,43227.0
2024-09-03 12:30:00,41.44,41.47,41.44,41.44,39665.0,40.2803,40.3095,40.2803,40.2803,39665.0
2024-09-03 13:00:00,41.45,41.46,41.41,41.43,46755.0,40.29,40.2998,40.2512,40.2706,46755.0
2024-09-03 13:30:00,41.42,41.43,41.32,41.33,57541.0,40.2609,40.2706,40.1637,40.1734,57541.0
2024-09-03 14:00:00,41.33,41.33,41.29,41.31,23784.0,40.1734,40.1734,40.1345,40.154,23784.0
2024-09-03 14:30:00,41.31,41.33,41.31,41.33,16359.0,40.154,40.1734,40.154,40.1734,16359.0
2024-09-03 15:00:00,41.33,41.34,41.31,41.33,62802.0,40.1734,40.1831,40.154,40.1734,62802.0
2024-09-03 15:30:00,41.32,41.33,41.26,41.33,355202.0,40.1637,40.1734,40.1054,40.1734,355202.0
2024-09-04 09:30:00,41.32,41.43,41.27,41.38,112084.0,40.1637,40.2706,40.1151,40.222,112084.0
2024-09-04 10:00:00,41.38,41.38,41.29,41.34,91026.0,40.222,40.222,40.1345,40.1831,91026.0
2024-09-04 10:30:00,41.34,41.4,41.32,41.37,154800.0,40.1831,40.2414,40.1637,40.2123,154800.0
2024-09-04 11:00:00,41.37,41.37,41.29,41.3,61193.0,40.2123,40.2123,40.1345,40.1442,61193.0
2024-09-04 11:30:00,41.29,41.29,41.22,41.25,172596.0,40.1345,40.1345,40.0665,40.0956,172596.0
2024-09-04 12:00:00,41.24,41.28,41.19,41.28,32885.0,40.0859,40.1248,40.0373,40.1248,32885.0
2024-09-04 12:30:00,41.28,41.31,41.28,41.3,538960.0,40.1248,40.154,40.1248,40.1442,538960.0
2024-09-04 13:00:00,41.29,41.31,41.26,41.27,26648.0,40.1345,40.154,40.1054,40.1151,26648.0
2024-09-04 13:30:00,41.27,41.29,41.23,41.25,17063.0,40.1151,40.1345,40.0762,40.0956,17063.0
2024-09-04 14:00:00,41.24,41.25,41.21,41.25,64566.0,40.0859,40.0956,40.0568,40.0956,64566.0
2024-09-04 14:30:00,41.25,41.27,41.21,41.22,79013.0,40.0956,40.1151,40.0568,40.0665,79013.0
2024-09-04 15:00:00,41.21,41.22,41.17,41.19,68313.0,40.0568,40.0665,40.0179,40.0373,68313.0
2024-09-04 15:30:00,41.19,41.2,41.15,41.2,170746.0,40.0373,40.047,39.9984,40.047,170746.0
2024-09-05 09:30:00,41.18,41.38,41.14,41.26,169561.0,40.0276,40.222,39.9887,40.1054,169561.0
2024-09-05 10:00:00,41.27,41.32,41.21,41.25,30503.0,40.1151,40.1637,40.0568,40.0956,30503.0
2024-09-05 10:30:00,41.26,41.28,41.17,41.18,48569.0,40.1054,40.1248,40.0179,40.0276,48569.0
2024-09-05 11:00:00,41.18,41.21,41.13,41.14,74195.0,40.0276,40.0568,39.979,39.9887,74195.0
2024-09-05 11:30:00,41.14,41.17,41.11,41.12,258886.0,39.9887,40.0179,39.9596,39.9693,258886.0
2024-09-05 12:00:00,41.12,41.18,41.1,41.16,156817.0,39.9693,40.0276,39.9498,40.0082,156817.0
2024-09-05 12:30:00,41.16,41.16,41.1,41.12,215784.0,40.0082,40.0082,39.9498,39.9693,215784.0
2024-09-05 13:00:00,41.11,41.13,41.06,41.06,222363.0,39.9596,39.979,39.911,39.911,222363.0
2024-09-05 13:30:00,41.06,41.11,41.06,41.09,255286.0,39.911,39.9596,39.911,39.9401,255286.0
2024-09-05 14:00:00,41.1,41.14,41.09,41.12,207937.0,39.9498,39.9887,39.9401,39.9693,207937.0
2024-09-05 14:30:00,41.13,41.17,41.12,41.13,88778.0,39.979,40.0179,39.9693,39.979,88778.0
2024-09-05 15:00:00,41.14,41.15,41.12,41.15,277955.0,39.9887,39.9984,39.9693,39.9984,277955.0
2024-09-05 15:30:00,41.15,41.17,41.1,41.15,182898.0,39.9984,40.0179,39.9498,39.9984,182898.0
2024-09-06 09:30:00,41.01,41.11,40.88,40.88,114621.0,39.8624,39.9596,39.736,39.736,114621.0
2024-09-06 10:00:00,40.86,40.86,40.77,40.77,108612.0,39.7166,39.7166,39.6291,39.6291,108612.0
2024-09-06 10:30:00,40.76,40.81,40.73,40.74,232266.0,39.6194,39.668,39.5902,39.5999,232266.0
2024-09-06 11:00:00,40.75,40.9,40.74,40.74,242864.0,39.6096,39.7554,39.5999,39.5999,242864.0
2024-09-06 11:30:00,40.74,40.78,40.71,40.72,89943.0,39.5999,39.6388,39.5708,39.5805,89943.0
2024-09-06 12:00:00,40.72,40.74,40.65,40.65,39831.0,39.5805,39.5999,39.5124,39.5124,39831.0
2024-09-06 12:30:00,40.66,40.69,40.61,40.63,36061.0,39.5222,39.5513,39.4736,39.493,36061.0
2024-09-06 13:00:00,40.63,40.77,40.62,40.73,180312.0,39.493,39.6291,39.4833,39.5902,180312.0
2024-09-06 13:30:00,40.73,40.76,40.72,40.74,104543.0,39.5902,39.6194,39.5805,39.5999,104543.0
2024-09-06 14:00:00,40.74,40.74,40.69,40.71,90798.0,39.5999,39.5999,39.5513,39.5708,90798.0
2024-09-06 14:30:00,40.71,40.71,40.63,40.66,33526.0,39.5708,39.5708,39.493,39.5222,33526.0
2024-09-06 15:00:00,40.66,40.71,40.65,40.7,22322.0,39.5222,39.5708,39.5124,39.561,22322.0
2024-09-06 15:30:00,40.7,40.71,40.66,40.68,281941.0,39.561,39.5708,39.5222,39.5416,281941.0
2024-09-09 09:30:00,40.42,40.52,40.38,40.51,207413.0,39.2889,39.3861,39.25,39.3764,207413.0
2024-09-09 10:00:00,40.51,40.56,40.47,40.47,71179.0,39.3764,39.425,39.3375,39.3375,71179.0
2024-09-09 10:30:00,40.47,40.49,40.43,40.45,51695.0,39.3375,39.3569,39.2986,39.318,51695.0
2024-09-09 11:00:00,40.45,40.56,40.45,40.54,92011.0,39.318,39.425,39.318,39.4055,92011.0
2024-09-09 11:30:00,40.54,40.59,40.53,40.59,69042.0,39.4055,39.4541,39.3958,39.4541,69042.0
2024-09-09 12:00:00,40.59,40.63,40.57,40.59,52608.0,39.4541,39.493,39.4347,39.4541,52608.0
2024-09-09 12:30:00,40.59,40.64,40.59,40.63,73433.0,39.4541,39.5027,39.4541,39.493,73433.0
2024-09-09 13:00:00,40.64,40.69,40.64,40.69,38271.0,39.5027,39.5513,39.5027,39.5513,38271.0
2024-09-09 13:30:00,40.68,40.72,40.67,40.67,53240.0,39.5416,39.5805,39.5319,39.5319,53240.0
2024-09-09 14:00:00,40.66,40.67,40.63,40.65,43883.0,39.5222,39.5319,39.493,39.5124,43883.0
2024-09-09 14:30:00,40.65,40.66,40.6,40.62,59408.0,39.5124,39.5222,39.4638,39.4833,59408.0
2024-09-09 15:00:00,40.61,40.62,40.58,40.61,165263.0,39.4736,39.4833,39.4444,39.4736,165263.0
2024-09-09 15:30:00,40.62,40.63,40.58,40.63,340049.0,39.4833,39.493,39.4444,39.493,340049.0
2024-09-10 09:30:00,40.55,40.55,40.39,40.44,114777.0,39.4152,39.4152,39.2597,39.3083,114777.0
2024-09-10 10:00:00,40.44,40.55,40.39,40.42,140556.0,39.3083,39.4152,39.2597,39.2889,140556.0
2024-09-10 10:30:00,40.41,40.42,40.31,40.38,167102.0,39.2791,39.2889,39.1819,39.25,167102.0
2024-09-10 11:00:00,40.38,40.4,40.35,40.36,104575.0,39.25,39.2694,39.2208,39.2305,104575.0
2024-09-10 11:30:00,40.36,40.4,40.27,40.27,102497.0,39.2305,39.2694,39.1431,39.1431,102497.0
2024-09-10 12:00:00,40.27,40.3,40.25,40.29,146060.0,39.1431,39.1722,39.1236,39.1625,146060.0
2024-09-10 12:30:00,40.29,40.32,40.28,40.28,164462.0,39.1625,39.1917,39.1528,39.1528,164462.0
2024-09-10 13:00:00,40.27,40.31,40.27,40.29,162805.0,39.1431,39.1819,39.1431,39.1625,162805.0
2024-09-10 13:30:00,40.28,40.32,40.27,40.3,63884.0,39.1528,39.1917,39.1431,39.1722,63884.0
2024-09-10 14:00:00,40.3,40.35,40.3,40.34,200691.0,39.1722,39.2208,39.1722,39.2111,200691.0
2024-09-10 14:30:00,40.34,40.37,40.34,40.36,219338.0,39.2111,39.2403,39.2111,39.2305,219338.0
2024-09-10 15:00:00,40.36,40.44,40.35,40.44,134251.0,39.2305,39.3083,39.2208,39.3083,134251.0
2024-09-10 15:30:00,40.44,40.46,40.42,40.44,196670.0,39.3083,39.3277,39.2889,39.3083,196670.0
2024-09-11 09:30:00,40.45,40.73,40.45,40.63,169417.0,39.318,39.5902,39.318,39.493,169417.0
2024-09-11 10:00:00,40.63,40.63,40.44,40.44,109691.0,39.493,39.493,39.3083,39.3083,109691.0
2024-09-11 10:30:00,40.44,40.49,40.36,40.49,79744.0,39.3083,39.3569,39.2305,39.3569,79744.0
2024-09-11 11:00:00,40.48,40.65,40.46,40.63,97191.0,39.3472,39.5124,39.3277,39.493,97191.0
2024-09-11 11:30:00,40.63,40.7,40.63,40.68,87973.0,39.493,39.561,39.493,39.5416,87973.0
2024-09-11 12:00:00,40.68,40.73,40.67,40.73,104662.0,39.5416,39.5902,39.5319,39.5902,104662.0
2024-09-11 12:30:00,40.73,40.74,40.7,40.73,78513.0,39.5902,39.5999,39.561,39.5902,78513.0
2024-09-11 13:00:00,40.73,40.78,40.73,40.77,66998.0,39.5902,39.6388,39.5902,39.6291,66998.0
2024-09-11 13:30:00,40.77,40.81,40.76,40.78,71936.0,39.6291,39.668,39.6194,39.6388,71936.0
2024-09-11 14:00:00,40.78,40.81,40.76,40.8,65064.0,39.6388,39.668,39.6194,39.6582,65064.0
2024-09-11 14:30:00,40.8,40.83,40.76,40.77,75296.0,39.6582,39.6874,39.6194,39.6291,75296.0
2024-09-11 15:00:00,40.76,40.78,40.75,40.77,82910.0,39.6194,39.6388,39.6096,39.6291,82910.0
2024-09-11 15:30:00,40.77,40.81,40.74,40.79,199297.0,39.6291,39.668,39.5999,39.6485,199297.0
2024-09-12 09:30:00,40.6,40.73,40.56,40.58,96867.0,39.4638,39.5902,39.425,39.4444,96867.0
2024-09-12 10:00:00,40.56,40.63,40.54,40.6,70464.0,39.425,39.493,39.4055,39.4638,70464.0
2024-09-12 10:30:00,40.61,40.7,40.57,40.66,120469.0,39.4736,39.561,39.4347,39.5222,120469.0
2024-09-12 11:00:00,40.65,40.7,40.63,40.65,109368.0,39.5124,39.561,39.493,39.5124,109368.0
2024-09-12 11:30:00,40.65,40.71,40.65,40.68,35938.0,39.5124,39.5708,39.5124,39.5416,35938.0
2024-09-12 12:00:00,40.69,40.73,40.68,40.72,39748.0,39.5513,39.5902,39.5416,39.5805,39748.0
2024-09-12 12:30:00,40.71,40.78,40.69,40.77,37715.0,39.5708,39.6388,39.5513,39.6291,37715.0
2024-09-12 13:00:00,40.77,40.79,40.75,40.76,18834.0,39.6291,39.6485,39.6096,39.6194,18834.0
2024-09-12 13:30:00,40.75,40.82,40.75,40.8,29441.0,39.6096,39.6777,39.6096,39.6582,29441.0
2024-09-12 14:00:00,40.8,40.81,40.78,40.79,30862.0,39.6582,39.668,39.6388,39.6485,30862.0
2024-09-12 14:30:00,40.79,40.8,40.72,40.79,77617.0,39.6485,39.6582,39.5805,39.6485,77617.0
2024-09-12 15:00:00,40.79,40.81,40.78,40.8,27127.0,39.6485,39.668,39.6388,39.6582,27127.0
2024-09-12 15:30:00,40.8,40.81,40.75,40.76,164271.0,39.6582,39.668,39.6096,39.6194,164271.0
2024-09-13 09:30:00,40.91,40.95,40.78,40.88,123002.0,39.7652,39.804,39.6388,39.736,123002.0
2024-09-13 10:00:00,40.89,40.92,40.81,40.83,179511.0,39.7457,39.7749,39.668,39.6874,179511.0
2024-09-13 10:30:00,40.83,40.94,40.82,40.87,47244.0,39.6874,39.7943,39.6777,39.7263,47244.0
2024-09-13 11:00:00,40.87,40.95,40.84,40.91,93948.0,39.7263,39.804,39.6971,39.7652,93948.0
2024-09-13 11:30:00,40.91,40.92,40.84,40.84,72278.0,39.7652,39.7749,39.6971,39.6971,72278.0
2024-09-13 12:00:00,40.84,40.86,40.77,40.79,42919.0,39.6971,39.7166,39.6291,39.6485,42919.0
2024-09-13 12:30:00,40.79,40.81,40.74,40.81,73039.0,39.6485,39.668,39.5999,39.668,73039.0
2024-09-13 13:00:00,40.8,40.84,40.79,40.83,311353.0,39.6582,39.6971,39.6485,39.6874,311353.0
2024-09-13 13:30:00,40.83,40.86,40.83,40.84,52054.0,39.6874,39.7166,39.6874,39.6971,52054.0
2024-09-13 14:00:00,40.84,40.88,40.82,40.86,295655.0,39.6971,39.736,39.6777,39.7166,295655.0
2024-09-13 14:30:00,40.87,40.89,40.85,40.85,75203.0,39.7263,39.7457,39.7068,39.7068,75203.0
2024-09-13 15:00:00,40.86,40.89,40.83,40.88,127330.0,39.7166,39.7457,39.6874,39.736,127330.0
2024-09-13 15:30:00,40.88,40.92,40.86,40.91,112064.0,39.736,39.7749,39.7166,39.7652,112064.0
2024-09-16 09:30:00,41.12,41.18,41.07,41.15,120898.0,39.9693,40.0276,39.9207,39.9984,120898.0
2024-09-16 10:00:00,41.15,41.16,41.06,41.07,63439.0,39.9984,40.0082,39.911,39.9207,63439.0
2024-09-16 10:30:00,41.07,41.09,41.02,41.07,35875.0,39.9207,39.9401,39.8721,39.9207,35875.0
2024-09-16 11:00:00,41.07,41.11,41.06,41.1,52416.0,39.9207,39.9596,39.911,39.9498,52416.0
2024-09-16 11:30:00,41.1,41.11,41.06,41.09,92625.0,39.9498,39.9596,39.911,39.9401,92625.0
2024-09-16 12:00:00,41.09,41.1,41.06,41.07,106582.0,39.9401,39.9498,39.911,39.9207,106582.0
2024-09-16 12:30:00,41.07,41.08,41.04,41.08,57175.0,39.9207,39.9304,39.8915,39.9304,57175.0
2024-09-16 13:00:00,41.07,41.08,41.03,41.03,32863.0,39.9207,39.9304,39.8818,39.8818,32863.0
2024-09-16 13:30:00,41.03,41.1,41.03,41.1,23729.0,39.8818,39.9498,39.8818,39.9498,23729.0
2024-09-16 14:00:00,41.1,41.1,41.07,41.08,25465.0,39.9498,39.9498,39.9207,39.9304,25465.0
2024-09-16 14:30:00,41.08,41.08,41.05,41.06,16240.0,39.9304,39.9304,39.9012,39.911,16240.0
2024-09-16 15:00:00,41.07,41.07,41.04,41.05,55513.0,39.9207,39.9207,39.8915,39.9012,55513.0
2024-09-16 15:30:00,41.05,41.11,41.04,41.1,212931.0,39.9012,39.9596,39.8915,39.9498,212931.0
2024-09-17 09:30:00,41.44,41.73,41.44,41.62,107680.0,40.2803,40.5622,40.2803,40.4553,107680.0
2024-09-17 10:00:00,41.62,41.69,41.61,41.62,81308.0,40.4553,40.5233,40.4456,40.4553,81308.0
2024-09-17 10:30:00,41.61,41.62,41.57,41.58,95403.0,40.4456,40.4553,40.4067,40.4164,95403.0
2024-09-17 11:00:00,41.59,41.61,41.56,41.56,92021.0,40.4261,40.4456,40.397,40.397,92021.0
2024-09-17 11:30:00,41.56,41.6,41.51,41.6,91553.0,40.397,40.4358,40.3484,40.4358,91553.0
2024-09-17 12:00:00,41.6,41.61,41.51,41.55,73786.0,40.4358,40.4456,40.3484,40.3872,73786.0
2024-09-17 12:30:00,41.54,41.54,41.46,41.48,80835.0,40.3775,40.3775,40.2998,40.3192,80835.0
2024-09-17 13:00:00,41.48,41.52,41.46,41.51,78840.0,40.3192,40.3581,40.2998,40.3484,78840.0
2024-09-17 13:30:00,41.51,41.54,41.47,41.54,77610.0,40.3484,40.3775,40.3095,40.3775,77610.0
2024-09-17 14:00:00,41.53,41.54,41.48,41.51,59072.0,40.3678,40.3775,40.3192,40.3484,59072.0
2024-09-17 14:30:00,41.5,41.52,41.48,41.5,88707.0,40.3386,40.3581,40.3192,40.3386,88707.0
2024-09-17 15:00:00,41.5,41.52,41.49,41.51,88187.0,40.3386,40.3581,40.3289,40.3484,88187.0
2024-09-17 15:30:00,41.51,41.51,41.44,41.48,208206.0,40.3484,40.3484,40.2803,40.3192,208206.0
2024-09-18 09:30:00,41.61,41.63,41.47,41.5,204403.0,40.4456,40.465,40.3095,40.3386,204403.0
2024-09-18 10:00:00,41.49,41.5,41.41,41.43,45663.0,40.3289,40.3386,40.2512,40.2706,45663.0
2024-09-18 10:30:00,41.42,41.46,41.39,41.41,21575.0,40.2609,40.2998,40.2317,40.2512,21575.0
2024-09-18 11:00:00,41.41,41.42,41.33,41.35,238054.0,40.2512,40.2609,40.1734,40.1928,238054.0
2024-09-18 11:30:00,41.34,41.34,41.25,41.27,58456.0,40.1831,40.1831,40.0956,40.1151,58456.0
2024-09-18 12:00:00,41.26,41.31,41.25,41.3,60395.0,40.1054,40.154,40.0956,40.1442,60395.0
2024-09-18 12:30:00,41.3,41.31,41.25,41.27,58467.0,40.1442,40.154,40.0956,40.1151,58467.0
2024-09-18 13:00:00,41.28,41.29,41.25,41.29,49305.0,40.1248,40.1345,40.0956,40.1345,49305.0
2024-09-18 13:30:00,41.29,41.38,41.28,41.38,64098.0,40.1345,40.222,40.1248,40.222,64098.0
2024-09-18 14:00:00,41.32,41.61,41.32,41.53,166773.0,40.1637,40.4456,40.1637,40.3678,166773.0
2024-09-18 14:30:00,41.53,41.62,41.38,41.4,191500.0,40.3678,40.4553,40.222,40.2414,191500.0
2024-09-18 15:00:00,41.37,41.43,41.27,41.38,182494.0,40.2123,40.2706,40.1151,40.222,182494.0
2024-09-18 15:30:00,41.38,41.4,41.25,41.27,157854.0,40.222,40.2414,40.0956,40.1151,157854.0
2024-09-19 09:30:00,42.39,42.43,42.2,42.21,146048.0,41.2037,41.2426,41.0191,41.0288,146048.0
2024-09-19 10:00:00,42.22,42.35,42.17,42.32,42229.0,41.0385,41.1649,40.9899,41.1357,42229.0
2024-09-19 10:30:00,42.32,42.44,42.31,42.36,59013.0,41.1357,41.2523,41.126,41.1746,59013.0
2024-09-19 11:00:00,42.36,42.44,42.31,42.44,100935.0,41.1746,41.2523,41.126,41.2523,100935.0
2024-09-19 11:30:00,42.44,42.51,42.41,42.5,140056.0,41.2523,41.3204,41.2232,41.3107,140056.0
2024-09-19 12:00:00,42.5,42.55,42.5,42.54,36062.0,41.3107,41.3593,41.3107,41.3495,36062.0
2024-09-19 12:30:00,42.53,42.55,42.5,42.54,46146.0,41.3398,41.3593,41.3107,41.3495,46146.0
2024-09-19 13:00:00,42.55,42.66,42.54,42.65,47372.0,41.3593,41.4662,41.3495,41.4565,47372.0
2024-09-19 13:30:00,42.65,42.71,42.64,42.7,78638.0,41.4565,41.5148,41.4467,41.5051,78638.0
2024-09-19 14:00:00,42.7,42.71,42.63,42.67,155397.0,41.5051,41.5148,41.437,41.4759,155397.0
2024-09-19 14:30:00,42.68,42.7,42.6,42.67,145459.0,41.4856,41.5051,41.4079,41.4759,145459.0
2024-09-19 15:00:00,42.67,42.68,42.62,42.64,146515.0,41.4759,41.4856,41.4273,41.4467,146515.0
2024-09-19 15:30:00,42.64,42.69,42.62,42.65,276007.0,41.4467,41.4953,41.4273,41.4565,276007.0
2024-09-20 09:30:00,42.9,42.96,42.72,42.79,346043.0,41.6995,41.7578,41.5245,41.5925,346043.0
2024-09-20 10:00:00,42.78,42.78,42.65,42.71,164613.0,41.5828,41.5828,41.4565,41.5148,164613.0
2024-09-20 10:30:00,42.71,42.74,42.68,42.69,143681.0,41.5148,41.5439,41.4856,41.4953,143681.0
2024-09-20 11:00:00,42.69,42.7,42.57,42.59,63345.0,41.4953,41.5051,41.3787,41.3981,63345.0
2024-09-20 11:30:00,42.58,42.72,42.57,42.7,143061.0,41.3884,41.5245,41.3787,41.5051,143061.0
2024-09-20 12:00:00,42.71,42.72,42.68,42.71,31434.0,41.5148,41.5245,41.4856,41.5148,31434.0
2024-09-20 12:30:00,42.72,42.72,42.69,42.7,53355.0,41.5245,41.5245,41.4953,41.5051,53355.0
2024-09-20 13:00:00,42.7,42.7,42.63,42.64,1090526.0,41.5051,41.5051,41.437,41.4467,1090526.0
2024-09-20 13:30:00,42.64,42.65,42.61,42.61,15278.0,41.4467,41.4565,41.4176,41.4176,15278.0
2024-09-20 14:00:00,42.61,42.63,42.59,42.63,27814.0,41.4176,41.437,41.3981,41.437,27814.0
2024-09-20 14:30:00,42.62,42.68,42.61,42.66,36267.0,41.4273,41.4856,41.4176,41.4662,36267.0
2024-09-20 15:00:00,42.67,42.68,42.64,42.66,26308.0,41.4759,41.4856,41.4467,41.4662,26308.0
2024-09-20 15:30:00,42.66,42.67,42.63,42.65,400648.0,41.4662,41.4759,41.437,41.4565,400648.0
2024-09-23 09:30:00,43.01,43.23,42.99,43.14,336746.0,41.8064,42.0202,41.7869,41.9328,336746.0
2024-09-23 10:00:00,43.14,43.42,43.13,43.4,152145.0,41.9328,42.2049,41.923,42.1855,152145.0
2024-09-23 10:30:00,43.39,43.55,43.36,43.55,144279.0,42.1758,42.3313,42.1466,42.3313,144279.0
2024-09-23 11:00:00,43.55,43.56,43.35,43.37,135139.0,42.3313,42.341,42.1369,42.1563,135139.0
2024-09-23 11:30:00,43.37,43.41,43.33,43.35,109518.0,42.1563,42.1952,42.1174,42.1369,109518.0
2024-09-23 12:00:00,43.34,43.35,43.25,43.33,73219.0,42.1272,42.1369,42.0397,42.1174,73219.0
2024-09-23 12:30:00,43.33,43.34,43.29,43.33,41531.0,42.1174,42.1272,42.0786,42.1174,41531.0
2024-09-23 13:00:00,43.32,43.36,43.31,43.35,36315.0,42.1077,42.1466,42.098,42.1369,36315.0
2024-09-23 13:30:00,43.36,43.39,43.34,43.37,53734.0,42.1466,42.1758,42.1272,42.1563,53734.0
2024-09-23 14:00:00,43.37,43.37,43.33,43.37,33088.0,42.1563,42.1563,42.1174,42.1563,33088.0
2024-09-23 14:30:00,43.36,43.38,43.34,43.37,126721.0,42.1466,42.166,42.1272,42.1563,126721.0
2024-09-23 15:00:00,43.37,43.38,43.34,43.34,32810.0,42.1563,42.166,42.1272,42.1272,32810.0
2024-09-23 15:30:00,43.34,43.35,43.26,43.28,182288.0,42.1272,42.1369,42.0494,42.0688,182288.0
2024-09-24 09:30:00,45.95,46.23,45.77,45.9,1527850.0,44.6641,44.9363,44.4892,44.6155,1527850.0
2024-09-24 10:00:00,45.9,46.04,45.76,45.92,550491.0,44.6155,44.7516,44.4794,44.635,550491.0
2024-09-24 10:30:00,45.93,46.23,45.91,46.22,995926.0,44.6447,44.9363,44.6252,44.9266,995926.0
2024-09-24 11:00:00,46.21,46.45,46.16,46.45,491736.0,44.9168,45.1501,44.8682,45.1501,491736.0
2024-09-24 11:30:00,46.45,46.59,46.43,46.59,832249.0,45.1501,45.2862,45.1307,45.2862,832249.0
2024-09-24 12:00:00,46.59,46.71,46.44,46.45,1022414.0,45.2862,45.4028,45.1404,45.1501,1022414.0
2024-09-24 12:30:00,46.44,46.66,46.31,46.63,1152618.0,45.1404,45.3542,45.014,45.3251,1152618.0
2024-09-24 13:00:00,46.62,46.78,46.61,46.74,444250.0,45.3154,45.4709,45.3056,45.432,444250.0
2024-09-24 13:30:00,46.75,46.89,46.74,46.83,306031.0,45.4417,45.5778,45.432,45.5195,306031.0
2024-09-24 14:00:00,46.83,46.84,46.65,46.8,697689.0,45.5195,45.5292,45.3445,45.4903,697689.0
2024-09-24 14:30:00,46.8,46.98,46.75,46.97,582229.0,45.4903,45.6653,45.4417,45.6556,582229.0
2024-09-24 15:00:00,46.98,47.29,46.96,47.23,1586185.0,45.6653,45.9666,45.6459,45.9083,1586185.0
2024-09-24 15:30:00,47.23,47.23,47.02,47.16,2211580.0,45.9083,45.9083,45.7042,45.8403,2211580.0
2024-09-25 09:30:00,45.91,46.15,45.8,46.12,805332.0,44.6252,44.8585,44.5183,44.8294,805332.0
2024-09-25 10:00:00,46.12,46.32,46.07,46.25,517494.0,44.8294,45.0238,44.7808,44.9557,517494.0
2024-09-25 10:30:00,46.24,46.42,46.23,46.31,301378.0,44.946,45.121,44.9363,45.014,301378.0
2024-09-25 11:00:00,46.31,46.35,46.26,46.28,333355.0,45.014,45.0529,44.9654,44.9849,333355.0
2024-09-25 11:30:00,46.27,46.3,46.13,46.18,312458.0,44.9752,45.0043,44.8391,44.8877,312458.0
2024-09-25 12:00:00,46.18,46.26,46.11,46.26,803905.0,44.8877,44.9654,44.8196,44.9654,803905.0
2024-09-25 12:30:00,46.26,46.26,46.2,46.21,435902.0,44.9654,44.9654,44.9071,44.9168,435902.0
2024-09-25 13:00:00,46.21,46.31,46.17,46.27,455355.0,44.9168,45.014,44.878,44.9752,455355.0
2024-09-25 13:30:00,46.27,46.28,46.19,46.23,304473.0,44.9752,44.9849,44.8974,44.9363,304473.0
2024-09-25 14:00:00,46.22,46.23,46.15,46.18,453978.0,44.9266,44.9363,44.8585,44.8877,453978.0
2024-09-25 14:30:00,46.18,46.2,46.14,46.14,405010.0,44.8877,44.9071,44.8488,44.8488,405010.0
2024-09-25 15:00:00,46.14,46.14,46.09,46.11,539087.0,44.8488,44.8488,44.8002,44.8196,539087.0
2024-09-25 15:30:00,46.11,46.11,46.05,46.07,1058866.0,44.8196,44.8196,44.7613,44.7808,1058866.0
2024-09-26 09:30:00,50.0,50.37,49.5,49.76,2051476.0,48.6008,48.9604,48.1148,48.3675,2051476.0
2024-09-26 10:00:00,49.77,49.97,49.6,49.62,1118928.0,48.3772,48.5716,48.212,48.2314,1118928.0
2024-09-26 10:30:00,49.62,49.7,49.18,49.36,1369115.0,48.2314,48.3092,47.8037,47.9787,1369115.0
2024-09-26 11:00:00,49.36,49.62,49.19,49.62,551399.0,47.9787,48.2314,47.8134,48.2314,551399.0
2024-09-26 11:30:00,49.62,49.94,49.6,49.89,336249.0,48.2314,48.5425,48.212,48.4939,336249.0
2024-09-26 12:00:00,49.89,50.0,49.81,49.9,458354.0,48.4939,48.6008,48.4161,48.5036,458354.0
2024-09-26 12:30:00,49.9,49.97,49.67,49.7,313244.0,48.5036,48.5716,48.28,48.3092,313244.0
2024-09-26 13:00:00,49.7,49.85,49.66,49.84,395344.0,48.3092,48.455,48.2703,48.4453,395344.0
2024-09-26 13:30:00,49.84,50.07,49.83,50.05,397164.0,48.4453,48.6688,48.4355,48.6494,397164.0
2024-09-26 14:00:00,50.05,50.16,50.02,50.12,727212.0,48.6494,48.7563,48.6202,48.7174,727212.0
2024-09-26 14:30:00,50.12,50.22,50.12,50.15,632161.0,48.7174,48.8146,48.7174,48.7466,632161.0
2024-09-26 15:00:00,50.15,50.2,49.95,50.01,757844.0,48.7466,48.7952,48.5522,48.6105,757844.0
2024-09-26 15:30:00,50.02,50.13,49.97,50.07,1534346.0,48.6202,48.7271,48.5716,48.6688,1534346.0
2024-09-27 09:30:00,50.39,50.99,50.29,50.9,2227042.0,48.9799,49.5631,48.8827,49.4756,2227042.0
2024-09-27 10:00:00,50.89,51.33,50.86,51.17,1674135.0,49.4659,49.8936,49.4367,49.738,1674135.0
2024-09-27 10:30:00,51.17,51.22,50.85,50.89,1068182.0,49.738,49.7866,49.427,49.4659,1068182.0
2024-09-27 11:00:00,50.88,51.01,50.77,50.81,1700378.0,49.4562,49.5825,49.3492,49.3881,1700378.0
2024-09-27 11:30:00,50.82,50.82,50.66,50.7,816861.0,49.3978,49.3978,49.2423,49.2812,816861.0
2024-09-27 12:00:00,50.7,50.94,50.64,50.93,1062971.0,49.2812,49.5145,49.2229,49.5048,1062971.0
2024-09-27 12:30:00,50.93,51.02,50.92,50.98,561631.0,49.5048,49.5922,49.495,49.5534,561631.0
2024-09-27 13:00:00,50.98,51.02,50.84,50.9,735514.0,49.5534,49.5922,49.4173,49.4756,735514.0
2024-09-27 13:30:00,50.9,51.0,50.79,51.0,493285.0,49.4756,49.5728,49.3687,49.5728,493285.0
2024-09-27 14:00:00,51.0,51.03,50.9,50.9,335262.0,49.5728,49.602,49.4756,49.4756,335262.0
2024-09-27 14:30:00,50.9,50.99,50.81,50.97,318378.0,49.4756,49.5631,49.3881,49.5436,318378.0
2024-09-27 15:00:00,50.97,51.01,50.94,50.97,697776.0,49.5436,49.5825,49.5145,49.5436,697776.0
2024-09-27 15:30:00,50.97,51.03,50.96,50.99,677806.0,49.5436,49.602,49.5339,49.5631,677806.0
2024-09-30 09:30:00,52.35,52.45,51.81,52.34,1287186.0,50.885,50.9822,50.3601,50.8753,1287186.0
2024-09-30 10:00:00,52.33,52.45,52.0,52.08,815632.0,50.8656,50.9822,50.5448,50.6226,815632.0
2024-09-30 10:30:00,52.08,52.3,51.86,51.87,605075.0,50.6226,50.8364,50.4087,50.4184,605075.0
2024-09-30 11:00:00,51.86,51.92,51.53,51.59,542522.0,50.4087,50.467,50.088,50.1463,542522.0
2024-09-30 11:30:00,51.6,51.6,50.92,50.93,776768.0,50.156,50.156,49.495,49.5048,776768.0
2024-09-30 12:00:00,50.92,51.25,50.91,51.21,601337.0,49.495,49.8158,49.4853,49.7769,601337.0
2024-09-30 12:30:00,51.2,51.37,51.07,51.36,268275.0,49.7672,49.9324,49.6408,49.9227,268275.0
2024-09-30 13:00:00,51.36,51.39,51.01,51.03,535422.0,49.9227,49.9519,49.5825,49.602,535422.0
2024-09-30 13:30:00,51.03,51.24,50.99,51.21,268246.0,49.602,49.8061,49.5631,49.7769,268246.0
2024-09-30 14:00:00,51.21,51.27,50.97,51.08,248577.0,49.7769,49.8352,49.5436,49.6506,248577.0
2024-09-30 14:30:00,51.09,51.13,51.01,51.01,268933.0,49.6603,49.6992,49.5825,49.5825,268933.0
2024-09-30 15:00:00,51.01,51.04,50.91,50.94,457070.0,49.5825,49.6117,49.4853,49.5145,457070.0
2024-09-30 15:30:00,50.93,51.02,50.82,50.9,1166229.0,49.5048,49.5922,49.3978,49.4756,1166229.0
2024-10-01 09:30:00,51.26,51.73,50.93,51.53,629731.0,49.8255,50.2824,49.5048,50.088,629731.0
2024-10-01 10:00:00,51.53,51.92,51.21,51.28,439659.0,50.088,50.467,49.7769,49.845,439659.0
2024-10-01 10:30:00,51.28,51.81,51.21,51.69,371135.0,49.845,50.3601,49.7769,50.2435,371135.0
2024-10-01 11:00:00,51.7,51.81,51.47,51.79,253726.0,50.2532,50.3601,50.0296,50.3407,253726.0
2024-10-01 11:30:00,51.78,52.12,51.78,52.06,333831.0,50.331,50.6615,50.331,50.6031,333831.0
2024-10-01 12:00:00,52.06,52.42,52.05,52.29,535355.0,50.6031,50.9531,50.5934,50.8267,535355.0
2024-10-01 12:30:00,52.28,52.29,51.83,52.13,1020978.0,50.817,50.8267,50.3796,50.6712,1020978.0
2024-10-01 13:00:00,52.13,52.15,51.87,52.05,565447.0,50.6712,50.6906,50.4184,50.5934,565447.0
2024-10-01 13:30:00,52.05,52.41,52.03,52.34,353456.0,50.5934,50.9433,50.574,50.8753,353456.0
2024-10-01 14:00:00,52.34,52.69,52.34,52.65,365160.0,50.8753,51.2155,50.8753,51.1766,365160.0
2024-10-01 14:30:00,52.65,52.76,52.6,52.7,357165.0,51.1766,51.2835,51.128,51.2252,357165.0
2024-10-01 15:00:00,52.69,52.81,52.65,52.78,390332.0,51.2155,51.3321,51.1766,51.303,390332.0
2024-10-01 15:30:00,52.78,53.0,52.76,52.98,2247691.0,51.303,51.5168,51.2835,51.4974,2247691.0
2024-10-02 09:30:00,56.0,56.12,55.24,55.44,1870805.0,54.4329,54.5495,53.6941,53.8885,1870805.0
2024-10-02 10:00:00,55.45,55.95,55.07,55.22,1134825.0,53.8983,54.3843,53.5289,53.6747,1134825.0
2024-10-02 10:30:00,55.21,55.64,55.15,55.15,1837489.0,53.665,54.0829,53.6067,53.6067,1837489.0
2024-10-02 11:00:00,55.15,55.34,54.98,55.13,863966.0,53.6067,53.7913,53.4414,53.5872,863966.0
2024-10-02 11:30:00,55.13,55.49,55.07,55.41,1479179.0,53.5872,53.9371,53.5289,53.8594,1479179.0
2024-10-02 12:00:00,55.4,55.77,55.38,55.67,539494.0,53.8497,54.2093,53.8302,54.1121,539494.0
2024-10-02 12:30:00,55.66,55.84,55.56,55.57,423580.0,54.1024,54.2773,54.0052,54.0149,423580.0
2024-10-02 13:00:00,55.57,55.66,55.48,55.62,280851.0,54.0149,54.1024,53.9274,54.0635,280851.0
2024-10-02 13:30:00,55.61,55.72,55.38,55.68,479316.0,54.0538,54.1607,53.8302,54.1218,479316.0
2024-10-02 14:00:00,55.67,55.78,55.57,55.7,1549566.0,54.1121,54.219,54.0149,54.1413,1549566.0
2024-10-02 14:30:00,55.69,55.89,55.61,55.86,904694.0,54.1315,54.3259,54.0538,54.2968,904694.0
2024-10-02 15:00:00,55.86,56.08,55.72,56.05,1051494.0,54.2968,54.5106,54.1607,54.4815,1051494.0
2024-10-02 15:30:00,56.05,56.52,56.03,56.48,1044378.0,54.4815,54.9383,54.462,54.8994,1044378.0
2024-10-03 09:30:00,54.16,55.34,54.12,55.21,1060172.0,52.6444,53.7913,52.6055,53.665,1060172.0
2024-10-03 10:00:00,55.21,55.54,55.1,55.45,612363.0,53.665,53.9857,53.5581,53.8983,612363.0
2024-10-03 10:30:00,55.45,55.45,54.83,54.88,526017.0,53.8983,53.8983,53.2956,53.3442,526017.0
2024-10-03 11:00:00,54.86,55.33,54.85,55.31,253721.0,53.3248,53.7816,53.3151,53.7622,253721.0
2024-10-03 11:30:00,55.29,55.34,55.09,55.13,439316.0,53.7427,53.7913,53.5483,53.5872,439316.0
2024-10-03 12:00:00,55.11,55.37,55.09,55.36,339892.0,53.5678,53.8205,53.5483,53.8108,339892.0
2024-10-03 12:30:00,55.35,55.53,55.1,55.13,449114.0,53.8011,53.976,53.5581,53.5872,449114.0
2024-10-03 13:00:00,55.12,55.23,55.06,55.17,445182.0,53.5775,53.6844,53.5192,53.6261,445182.0
2024-10-03 13:30:00,55.17,55.23,55.04,55.12,368278.0,53.6261,53.6844,53.4997,53.5775,368278.0
2024-10-03 14:00:00,55.12,55.24,55.08,55.22,515967.0,53.5775,53.6941,53.5386,53.6747,515967.0
2024-10-03 14:30:00,55.21,55.29,55.15,55.16,597285.0,53.665,53.7427,53.6067,53.6164,597285.0
2024-10-03 15:00:00,55.15,55.18,55.01,55.02,764938.0,53.6067,53.6358,53.4706,53.4803,764938.0
2024-10-03 15:30:00,55.02,55.1,54.86,54.99,1133619.0,53.4803,53.5581,53.3248,53.4511,1133619.0
2024-10-04 09:30:00,56.82,56.85,56.34,56.5,725469.0,55.2299,55.2591,54.7634,54.9189,725469.0
2024-10-04 10:00:00,56.49,56.94,56.38,56.72,432964.0,54.9092,55.3466,54.8022,55.1327,432964.0
2024-10-04 10:30:00,56.72,56.75,56.42,56.47,460950.0,55.1327,55.1619,54.8411,54.8897,460950.0
2024-10-04 11:00:00,56.48,56.52,56.29,56.38,389136.0,54.8994,54.9383,54.7148,54.8022,389136.0
2024-10-04 11:30:00,56.37,56.67,56.34,56.57,385030.0,54.7925,55.0841,54.7634,54.9869,385030.0
2024-10-04 12:00:00,56.58,56.58,56.46,56.51,300809.0,54.9966,54.9966,54.88,54.9286,300809.0
2024-10-04 12:30:00,56.5,56.64,56.44,56.59,512936.0,54.9189,55.055,54.8606,55.0064,512936.0
2024-10-04 13:00:00,56.59,56.76,56.52,56.74,648960.0,55.0064,55.1716,54.9383,55.1522,648960.0
2024-10-04 13:30:00,56.74,56.82,56.69,56.7,492334.0,55.1522,55.2299,55.1036,55.1133,492334.0
2024-10-04 14:00:00,56.7,56.73,56.66,56.7,336686.0,55.1133,55.1424,55.0744,55.1133,336686.0
2024-10-04 14:30:00,56.7,56.8,56.65,56.78,828674.0,55.1133,55.2105,55.0647,55.191,828674.0
2024-10-04 15:00:00,56.76,56.79,56.69,56.79,541599.0,55.1716,55.2008,55.1036,55.2008,541599.0
2024-10-04 15:30:00,56.78,57.07,56.76,56.99,1473893.0,55.191,55.4729,55.1716,55.3952,1473893.0
2024-10-07 09:30:00,58.27,58.7,58.16,58.64,1203554.0,56.6393,57.0573,56.5324,56.999,1203554.0
2024-10-07 10:00:00,58.65,58.67,58.27,58.29,1504035.0,57.0087,57.0282,56.6393,56.6588,1504035.0
2024-10-07 10:30:00,58.28,58.28,57.75,57.78,3541337.0,56.6491,56.6491,56.1339,56.1631,3541337.0
2024-10-07 11:00:00,57.78,57.94,57.5,57.88,1284977.0,56.1631,56.3186,55.8909,56.2603,1284977.0
2024-10-07 11:30:00,57.87,58.1,57.75,58.06,675624.0,56.2505,56.4741,56.1339,56.4352,675624.0
2024-10-07 12:00:00,58.07,58.23,58.05,58.13,789719.0,56.4449,56.6005,56.4255,56.5033,789719.0
2024-10-07 12:30:00,58.13,58.46,58.1,58.46,676590.0,56.5033,56.824,56.4741,56.824,676590.0
2024-10-07 13:00:00,58.46,58.7,58.44,58.66,669698.0,56.824,57.0573,56.8046,57.0184,669698.0
2024-10-07 13:30:00,58.67,58.86,58.64,58.78,510639.0,57.0282,57.2128,56.999,57.1351,510639.0
2024-10-07 14:00:00,58.79,58.82,58.64,58.65,495814.0,57.1448,57.174,56.999,57.0087,495814.0
2024-10-07 14:30:00,58.65,58.81,58.5,58.51,575003.0,57.0087,57.1642,56.8629,56.8726,575003.0
2024-10-07 15:00:00,58.51,58.91,58.47,58.9,687447.0,56.8726,57.2614,56.8337,57.2517,687447.0
2024-10-07 15:30:00,58.91,59.79,58.9,59.6,5141224.0,57.2614,58.1168,57.2517,57.9321,5141224.0
2024-10-08 09:30:00,53.17,53.69,52.3,53.06,2065674.0,51.6821,52.1875,50.8364,51.5751,2065674.0
2024-10-08 10:00:00,53.05,53.35,52.91,53.24,964205.0,51.5654,51.857,51.4293,51.7501,964205.0
2024-10-08 10:30:00,53.22,53.58,53.14,53.52,766082.0,51.7307,52.0806,51.6529,52.0223,766082.0
2024-10-08 11:00:00,53.53,53.53,53.02,53.04,1015496.0,52.032,52.032,51.5363,51.5557,1015496.0
2024-10-08 11:30:00,53.04,53.46,52.97,53.46,551365.0,51.5557,51.964,51.4877,51.964,551365.0
2024-10-08 12:00:00,53.48,53.48,53.04,53.16,412322.0,51.9834,51.9834,51.5557,51.6723,412322.0
2024-10-08 12:30:00,53.16,53.24,52.88,52.97,358394.0,51.6723,51.7501,51.4002,51.4877,358394.0
2024-10-08 13:00:00,52.98,52.98,52.64,52.68,481474.0,51.4974,51.4974,51.1669,51.2058,481474.0
2024-10-08 13:30:00,52.68,52.85,52.61,52.62,762340.0,51.2058,51.371,51.1377,51.1475,762340.0
2024-10-08 14:00:00,52.61,52.67,52.32,52.48,942468.0,51.1377,51.1961,50.8559,51.0114,942468.0
2024-10-08 14:30:00,52.48,52.6,52.35,52.36,612755.0,51.0114,51.128,50.885,50.8947,612755.0
2024-10-08 15:00:00,52.36,52.39,51.88,52.0,929991.0,50.8947,50.9239,50.4282,50.5448,929991.0
2024-10-08 15:30:00,51.99,53.32,51.98,53.26,1919777.0,50.5351,51.8279,50.5254,51.7695,1919777.0
2024-10-09 09:30:00,51.05,51.95,50.81,51.73,1619400.0,49.6214,50.4962,49.3881,50.2824,1619400.0
2024-10-09 10:00:00,51.77,51.89,51.53,51.87,608954.0,50.3212,50.4379,50.088,50.4184,608954.0
2024-10-09 10:30:00,51.87,51.88,51.35,51.78,659827.0,50.4184,50.4282,49.913,50.331,659827.0
2024-10-09 11:00:00,51.78,52.25,51.75,51.95,990811.0,50.331,50.7878,50.3018,50.4962,990811.0
2024-10-09 11:30:00,51.95,52.28,51.91,52.27,567149.0,50.4962,50.817,50.4573,50.8073,567149.0
2024-10-09 12:00:00,52.28,52.34,52.1,52.26,401386.0,50.817,50.8753,50.642,50.7975,401386.0
2024-10-09 12:30:00,52.27,52.3,52.16,52.18,589509.0,50.8073,50.8364,50.7003,50.7198,589509.0
2024-10-09 13:00:00,52.18,52.23,51.89,51.95,584441.0,50.7198,50.7684,50.4379,50.4962,584441.0
2024-10-09 13:30:00,51.95,52.04,51.93,52.03,854870.0,50.4962,50.5837,50.4768,50.574,854870.0
2024-10-09 14:00:00,52.03,52.36,52.0,52.34,1176373.0,50.574,50.8947,50.5448,50.8753,1176373.0
2024-10-09 14:30:00,52.35,52.36,52.05,52.05,909735.0,50.885,50.8947,50.5934,50.5934,909735.0
2024-10-09 15:00:00,52.05,52.22,52.05,52.16,1234113.0,50.5934,50.7587,50.5934,50.7003,1234113.0
2024-10-09 15:30:00,52.16,52.23,51.96,51.97,1278975.0,50.7003,50.7684,50.5059,50.5156,1278975.0
2024-10-10 09:30:00,52.59,52.68,51.63,52.05,1087902.0,51.1183,51.2058,50.1852,50.5934,1087902.0
2024-10-10 10:00:00,52.04,52.3,52.04,52.12,401495.0,50.5837,50.8364,50.5837,50.6615,401495.0
2024-10-10 10:30:00,52.1,52.2,51.96,52.2,319357.0,50.642,50.7392,50.5059,50.7392,319357.0
2024-10-10 11:00:00,52.2,52.57,52.13,52.36,169673.0,50.7392,51.0989,50.6712,50.8947,169673.0
2024-10-10 11:30:00,52.35,52.57,52.25,52.54,201141.0,50.885,51.0989,50.7878,51.0697,201141.0
2024-10-10 12:00:00,52.55,52.58,52.38,52.4,485699.0,51.0794,51.1086,50.9142,50.9336,485699.0
2024-10-10 12:30:00,52.41,52.55,52.34,52.42,866303.0,50.9433,51.0794,50.8753,50.9531,866303.0
2024-10-10 13:00:00,52.43,52.76,52.34,52.72,275020.0,50.9628,51.2835,50.8753,51.2447,275020.0
2024-10-10 13:30:00,52.74,52.82,52.68,52.77,129468.0,51.2641,51.3419,51.2058,51.2933,129468.0
2024-10-10 14:00:00,52.77,52.81,52.57,52.6,138115.0,51.2933,51.3321,51.0989,51.128,138115.0
2024-10-10 14:30:00,52.6,52.62,52.4,52.41,138015.0,51.128,51.1475,50.9336,50.9433,138015.0
2024-10-10 15:00:00,52.4,52.57,52.37,52.45,206698.0,50.9336,51.0989,50.9045,50.9822,206698.0
2024-10-10 15:30:00,52.44,52.47,52.33,52.33,386449.0,50.9725,51.0017,50.8656,50.8656,386449.0
2024-10-11 09:30:00,51.5,52.11,51.22,51.91,1052894.0,50.0588,50.6517,49.7866,50.4573,1052894.0
2024-10-11 10:00:00,51.91,52.26,51.91,52.17,462744.0,50.4573,50.7975,50.4573,50.7101,462744.0
2024-10-11 10:30:00,52.16,52.19,51.99,52.15,432611.0,50.7003,50.7295,50.5351,50.6906,432611.0
2024-10-11 11:00:00,52.15,52.83,52.13,52.8,587408.0,50.6906,51.3516,50.6712,51.3224,587408.0
2024-10-11 11:30:00,52.8,52.98,52.59,52.67,662949.0,51.3224,51.4974,51.1183,51.1961,662949.0
2024-10-11 12:00:00,52.66,52.78,52.52,52.75,408408.0,51.1863,51.303,51.0503,51.2738,408408.0
2024-10-11 12:30:00,52.75,52.79,52.21,52.35,1633924.0,51.2738,51.3127,50.7489,50.885,1633924.0
2024-10-11 13:00:00,52.35,52.68,52.33,52.61,541954.0,50.885,51.2058,50.8656,51.1377,541954.0
2024-10-11 13:30:00,52.61,52.77,52.53,52.73,747447.0,51.1377,51.2933,51.06,51.2544,747447.0
2024-10-11 14:00:00,52.73,52.87,52.73,52.79,234879.0,51.2544,51.3905,51.2544,51.3127,234879.0
2024-10-11 14:30:00,52.8,52.81,52.67,52.76,299480.0,51.3224,51.3321,51.1961,51.2835,299480.0
2024-10-11 15:00:00,52.77,52.87,52.74,52.84,282620.0,51.2933,51.3905,51.2641,51.3613,282620.0
2024-10-11 15:30:00,52.85,52.85,52.52,52.64,1033804.0,51.371,51.371,51.0503,51.1669,1033804.0
2024-10-14 09:30:00,51.85,52.8,51.37,52.55,2405165.0,50.399,51.3224,49.9324,51.0794,2405165.0
2024-10-14 10:00:00,52.56,52.73,52.14,52.5,496949.0,51.0891,51.2544,50.6809,51.0308,496949.0
2024-10-14 10:30:00,52.49,52.49,52.09,52.18,293790.0,51.0211,51.0211,50.6323,50.7198,293790.0
2024-10-14 11:00:00,52.18,52.31,52.0,52.0,319022.0,50.7198,50.8461,50.5448,50.5448,319022.0
2024-10-14 11:30:00,52.0,52.18,51.92,52.18,210638.0,50.5448,50.7198,50.467,50.7198,210638.0
2024-10-14 12:00:00,52.17,52.2,51.95,52.03,147273.0,50.7101,50.7392,50.4962,50.574,147273.0
2024-10-14 12:30:00,52.03,52.08,51.94,51.98,122681.0,50.574,50.6226,50.4865,50.5254,122681.0
2024-10-14 13:00:00,51.98,52.0,51.73,51.8,118002.0,50.5254,50.5448,50.2824,50.3504,118002.0
2024-10-14 13:30:00,51.8,51.97,51.79,51.84,148189.0,50.3504,50.5156,50.3407,50.3893,148189.0
2024-10-14 14:00:00,51.83,51.86,51.72,51.75,231033.0,50.3796,50.4087,50.2726,50.3018,231033.0
2024-10-14 14:30:00,51.75,51.9,51.73,51.74,417110.0,50.3018,50.4476,50.2824,50.2921,417110.0
2024-10-14 15:00:00,51.73,51.78,51.52,51.53,269913.0,50.2824,50.331,50.0782,50.088,269913.0
2024-10-14 15:30:00,51.54,51.64,51.5,51.58,558319.0,50.0977,50.1949,50.0588,50.1366,558319.0
2024-10-15 09:30:00,50.11,50.29,49.8,50.01,1733167.0,48.7077,48.8827,48.4064,48.6105,1733167.0
2024-10-15 10:00:00,50.0,50.03,49.67,49.68,930138.0,48.6008,48.6299,48.28,48.2897,930138.0
2024-10-15 10:30:00,49.67,49.72,49.44,49.53,1763983.0,48.28,48.3286,48.0564,48.1439,1763983.0
2024-10-15 11:00:00,49.52,49.59,49.25,49.34,1409875.0,48.1342,48.2023,47.8718,47.9592,1409875.0
2024-10-15 11:30:00,49.33,49.45,49.11,49.17,520648.0,47.9495,48.0662,47.7357,47.794,520648.0
2024-10-15 12:00:00,49.18,49.28,49.08,49.15,591245.0,47.8037,47.9009,47.7065,47.7746,591245.0
2024-10-15 12:30:00,49.15,49.39,49.12,49.37,1458235.0,47.7746,48.0078,47.7454,47.9884,1458235.0
2024-10-15 13:00:00,49.36,49.37,49.2,49.23,430480.0,47.9787,47.9884,47.8232,47.8523,430480.0
2024-10-15 13:30:00,49.23,49.3,49.21,49.22,173482.0,47.8523,47.9204,47.8329,47.8426,173482.0
2024-10-15 14:00:00,49.23,49.26,49.06,49.13,344099.0,47.8523,47.8815,47.6871,47.7551,344099.0
2024-10-15 14:30:00,49.12,49.14,48.99,49.0,307869.0,47.7454,47.7648,47.619,47.6288,307869.0
2024-10-15 15:00:00,49.01,49.05,48.88,48.96,607076.0,47.6385,47.6774,47.5121,47.5899,607076.0
2024-10-15 15:30:00,48.96,49.06,48.82,49.04,1750475.0,47.5899,47.6871,47.4538,47.6676,1750475.0
2024-10-16 09:30:00,49.6,49.9,49.44,49.8,554558.0,48.212,48.5036,48.0564,48.4064,554558.0
2024-10-16 10:00:00,49.81,49.85,49.65,49.77,226619.0,48.4161,48.455,48.2606,48.3772,226619.0
2024-10-16 10:30:00,49.8,49.96,49.67,49.96,136872.0,48.4064,48.5619,48.28,48.5619,136872.0
2024-10-16 11:00:00,49.96,50.02,49.85,50.01,289902.0,48.5619,48.6202,48.455,48.6105,289902.0
2024-10-16 11:30:00,50.01,50.08,49.86,49.86,192478.0,48.6105,48.6785,48.4647,48.4647,192478.0
2024-10-16 12:00:00,49.84,49.89,49.77,49.85,163962.0,48.4453,48.4939,48.3772,48.455,163962.0
2024-10-16 12:30:00,49.85,49.86,49.76,49.84,69498.0,48.455,48.4647,48.3675,48.4453,69498.0
2024-10-16 13:00:00,49.83,49.95,49.8,49.95,140976.0,48.4355,48.5522,48.4064,48.5522,140976.0
2024-10-16 13:30:00,49.94,49.94,49.87,49.9,116207.0,48.5425,48.5425,48.4744,48.5036,116207.0
2024-10-16 14:00:00,49.9,49.93,49.8,49.91,162034.0,48.5036,48.5327,48.4064,48.5133,162034.0
2024-10-16 14:30:00,49.9,49.91,49.82,49.84,127004.0,48.5036,48.5133,48.4258,48.4453,127004.0
2024-10-16 15:00:00,49.85,49.85,49.77,49.8,79086.0,48.455,48.455,48.3772,48.4064,79086.0
2024-10-16 15:30:00,49.8,49.8,49.64,49.69,394501.0,48.4064,48.4064,48.2509,48.2995,394501.0
2024-10-17 09:30:00,48.71,48.71,48.21,48.26,496626.0,47.3469,47.3469,46.8609,46.9095,496626.0
2024-10-17 10:00:00,48.25,48.35,48.12,48.33,188789.0,46.8998,46.997,46.7734,46.9775,188789.0
2024-10-17 10:30:00,48.34,48.56,48.33,48.53,235184.0,46.9872,47.2011,46.9775,47.1719,235184.0
2024-10-17 11:00:00,48.53,48.53,48.23,48.4,222427.0,47.1719,47.1719,46.8803,47.0456,222427.0
2024-10-17 11:30:00,48.4,48.44,48.3,48.41,135096.0,47.0456,47.0844,46.9484,47.0553,135096.0
2024-10-17 12:00:00,48.41,48.45,48.34,48.41,134419.0,47.0553,47.0942,46.9872,47.0553,134419.0
2024-10-17 12:30:00,48.41,48.49,48.37,48.44,121344.0,47.0553,47.133,47.0164,47.0844,121344.0
2024-10-17 13:00:00,48.45,48.48,48.31,48.31,60686.0,47.0942,47.1233,46.9581,46.9581,60686.0
2024-10-17 13:30:00,48.32,48.54,48.31,48.51,220019.0,46.9678,47.1816,46.9581,47.1525,220019.0
2024-10-17 14:00:00,48.51,48.51,48.3,48.32,95398.0,47.1525,47.1525,46.9484,46.9678,95398.0
2024-10-17 14:30:00,48.32,48.38,48.29,48.3,176408.0,46.9678,47.0261,46.9386,46.9484,176408.0
2024-10-17 15:00:00,48.29,48.36,48.26,48.3,125328.0,46.9386,47.0067,46.9095,46.9484,125328.0
2024-10-17 15:30:00,48.3,48.43,48.28,48.4,642485.0,46.9484,47.0747,46.9289,47.0456,642485.0
2024-10-18 09:30:00,50.97,51.0,50.33,50.42,844635.0,49.5436,49.5728,48.9215,49.009,844635.0
2024-10-18 10:00:00,50.41,50.6,50.39,50.6,526377.0,48.9993,49.184,48.9799,49.184,526377.0
2024-10-18 10:30:00,50.6,50.67,50.41,50.63,277882.0,49.184,49.252,48.9993,49.2131,277882.0
2024-10-18 11:00:00,50.64,50.68,50.43,50.46,379035.0,49.2229,49.2617,49.0187,49.0479,379035.0
2024-10-18 11:30:00,50.46,50.52,50.34,50.35,258682.0,49.0479,49.1062,48.9313,48.941,258682.0
2024-10-18 12:00:00,50.34,50.55,50.34,50.52,98493.0,48.9313,49.1354,48.9313,49.1062,98493.0
2024-10-18 12:30:00,50.52,50.55,50.42,50.47,125529.0,49.1062,49.1354,49.009,49.0576,125529.0
2024-10-18 13:00:00,50.47,50.54,50.43,50.52,95461.0,49.0576,49.1257,49.0187,49.1062,95461.0
2024-10-18 13:30:00,50.52,50.57,50.49,50.56,109952.0,49.1062,49.1548,49.0771,49.1451,109952.0
2024-10-18 14:00:00,50.57,50.59,50.52,50.57,97591.0,49.1548,49.1743,49.1062,49.1548,97591.0
2024-10-18 14:30:00,50.58,50.61,50.54,50.58,189873.0,49.1645,49.1937,49.1257,49.1645,189873.0
2024-10-18 15:00:00,50.57,50.63,50.54,50.63,111600.0,49.1548,49.2131,49.1257,49.2131,111600.0
2024-10-18 15:30:00,50.63,50.64,50.45,50.5,423611.0,49.2131,49.2229,49.0382,49.0868,423611.0
2024-10-21 09:30:00,49.79,50.1,49.74,49.89,361218.0,48.3967,48.698,48.3481,48.4939,361218.0
2024-10-21 10:00:00,49.9,49.98,49.81,49.85,147087.0,48.5036,48.5813,48.4161,48.455,147087.0
2024-10-21 10:30:00,49.86,49.91,49.74,49.78,339121.0,48.4647,48.5133,48.3481,48.3869,339121.0
2024-10-21 11:00:00,49.78,49.78,49.52,49.53,268663.0,48.3869,48.3869,48.1342,48.1439,268663.0
2024-10-21 11:30:00,49.53,49.74,49.49,49.71,91600.0,48.1439,48.3481,48.1051,48.3189,91600.0
2024-10-21 12:00:00,49.71,49.73,49.66,49.72,57921.0,48.3189,48.3383,48.2703,48.3286,57921.0
2024-10-21 12:30:00,49.72,49.8,49.68,49.79,38553.0,48.3286,48.4064,48.2897,48.3967,38553.0
2024-10-21 13:00:00,49.79,49.81,49.63,49.72,90308.0,48.3967,48.4161,48.2411,48.3286,90308.0
2024-10-21 13:30:00,49.72,49.79,49.72,49.78,224756.0,48.3286,48.3967,48.3286,48.3869,224756.0
2024-10-21 14:00:00,49.79,49.81,49.73,49.79,258354.0,48.3967,48.4161,48.3383,48.3967,258354.0
2024-10-21 14:30:00,49.79,49.87,49.78,49.81,378369.0,48.3967,48.4744,48.3869,48.4161,378369.0
2024-10-21 15:00:00,49.8,49.84,49.79,49.82,189465.0,48.4064,48.4453,48.3967,48.4258,189465.0
2024-10-21 15:30:00,49.81,49.91,49.81,49.9,236018.0,48.4161,48.5133,48.4161,48.5036,236018.0
2024-10-22 09:30:00,50.12,50.38,50.05,50.38,794130.0,48.7174,48.9701,48.6494,48.9701,794130.0
2024-10-22 10:00:00,50.39,50.76,50.39,50.61,572297.0,48.9799,49.3395,48.9799,49.1937,572297.0
2024-10-22 10:30:00,50.62,50.85,50.61,50.76,204323.0,49.2034,49.427,49.1937,49.3395,204323.0
2024-10-22 11:00:00,50.76,50.76,50.43,50.43,288374.0,49.3395,49.3395,49.0187,49.0187,288374.0
2024-10-22 11:30:00,50.43,50.51,50.32,50.48,153842.0,49.0187,49.0965,48.9118,49.0673,153842.0
2024-10-22 12:00:00,50.48,50.48,50.41,50.46,41997.0,49.0673,49.0673,48.9993,49.0479,41997.0
2024-10-22 12:30:00,50.46,50.55,50.44,50.53,37673.0,49.0479,49.1354,49.0285,49.1159,37673.0
2024-10-22 13:00:00,50.53,50.57,50.48,50.57,42963.0,49.1159,49.1548,49.0673,49.1548,42963.0
2024-10-22 13:30:00,50.57,50.58,50.5,50.51,138462.0,49.1548,49.1645,49.0868,49.0965,138462.0
2024-10-22 14:00:00,50.51,50.53,50.44,50.49,45413.0,49.0965,49.1159,49.0285,49.0771,45413.0
2024-10-22 14:30:00,50.5,50.5,50.41,50.41,22198.0,49.0868,49.0868,48.9993,48.9993,22198.0
2024-10-22 15:00:00,50.41,50.45,50.38,50.44,73303.0,48.9993,49.0382,48.9701,49.0285,73303.0
2024-10-22 15:30:00,50.44,50.49,50.37,50.38,143136.0,49.0285,49.0771,48.9604,48.9701,143136.0
2024-10-23 09:30:00,50.7,50.78,50.5,50.66,195880.0,49.2812,49.359,49.0868,49.2423,195880.0
2024-10-23 10:00:00,50.67,50.69,50.46,50.6,202640.0,49.252,49.2715,49.0479,49.184,202640.0
2024-10-23 10:30:00,50.6,50.61,50.16,50.26,247558.0,49.184,49.1937,48.7563,48.8535,247558.0
2024-10-23 11:00:00,50.27,50.33,50.15,50.18,469974.0,48.8632,48.9215,48.7466,48.7757,469974.0
2024-10-23 11:30:00,50.17,50.23,50.15,50.21,63233.0,48.766,48.8243,48.7466,48.8049,63233.0
2024-10-23 12:00:00,50.21,50.26,50.14,50.21,88977.0,48.8049,48.8535,48.7369,48.8049,88977.0
2024-10-23 12:30:00,50.21,50.24,50.18,50.2,60968.0,48.8049,48.8341,48.7757,48.7952,60968.0
2024-10-23 13:00:00,50.19,50.21,50.07,50.11,89850.0,48.7855,48.8049,48.6688,48.7077,89850.0
2024-10-23 13:30:00,50.1,50.1,50.05,50.07,99663.0,48.698,48.698,48.6494,48.6688,99663.0
2024-10-23 14:00:00,50.07,50.09,49.99,50.08,145105.0,48.6688,48.6883,48.5911,48.6785,145105.0
2024-10-23 14:30:00,50.08,50.13,50.05,50.09,106631.0,48.6785,48.7271,48.6494,48.6883,106631.0
2024-10-23 15:00:00,50.09,50.09,50.01,50.08,160288.0,48.6883,48.6883,48.6105,48.6785,160288.0
2024-10-23 15:30:00,50.08,50.13,50.06,50.09,192972.0,48.6785,48.7271,48.6591,48.6883,192972.0
2024-10-24 09:30:00,49.77,49.99,49.53,49.53,212877.0,48.3772,48.5911,48.1439,48.1439,212877.0
2024-10-24 10:00:00,49.54,49.61,49.48,49.53,159181.0,48.1537,48.2217,48.0953,48.1439,159181.0
2024-10-24 10:30:00,49.53,49.55,49.34,49.47,274752.0,48.1439,48.1634,47.9592,48.0856,274752.0
2024-10-24 11:00:00,49.48,49.59,49.47,49.54,139500.0,48.0953,48.2023,48.0856,48.1537,139500.0
2024-10-24 11:30:00,49.54,49.63,49.46,49.61,133773.0,48.1537,48.2411,48.0759,48.2217,133773.0
2024-10-24 12:00:00,49.63,49.63,49.47,49.53,284483.0,48.2411,48.2411,48.0856,48.1439,284483.0
2024-10-24 12:30:00,49.53,49.61,49.51,49.58,74443.0,48.1439,48.2217,48.1245,48.1925,74443.0
2024-10-24 13:00:00,49.57,49.64,49.56,49.63,67116.0,48.1828,48.2509,48.1731,48.2411,67116.0
2024-10-24 13:30:00,49.63,49.7,49.6,49.61,70125.0,48.2411,48.3092,48.212,48.2217,70125.0
2024-10-24 14:00:00,49.6,49.67,49.59,49.64,42726.0,48.212,48.28,48.2023,48.2509,42726.0
2024-10-24 14:30:00,49.64,49.68,49.61,49.67,57301.0,48.2509,48.2897,48.2217,48.28,57301.0
2024-10-24 15:00:00,49.67,49.71,49.64,49.69,102876.0,48.28,48.3189,48.2509,48.2995,102876.0
2024-10-24 15:30:00,49.69,49.74,49.67,49.72,245954.0,48.2995,48.3481,48.28,48.3286,245954.0
2024-10-25 09:30:00,50.28,50.28,49.9,50.06,699370.0,48.8729,48.8729,48.5036,48.6591,699370.0
2024-10-25 10:00:00,50.05,50.4,50.05,50.35,215691.0,48.6494,48.9896,48.6494,48.941,215691.0
2024-10-25 10:30:00,50.35,50.35,50.17,50.2,118787.0,48.941,48.941,48.766,48.7952,118787.0
2024-10-25 11:00:00,50.19,50.21,50.01,50.01,194818.0,48.7855,48.8049,48.6105,48.6105,194818.0
2024-10-25 11:30:00,50.02,50.06,49.97,50.05,129057.0,48.6202,48.6591,48.5716,48.6494,129057.0
2024-10-25 12:00:00,50.04,50.06,49.95,49.99,41385.0,48.6397,48.6591,48.5522,48.5911,41385.0
2024-10-25 12:30:00,49.99,50.01,49.95,50.0,62347.0,48.5911,48.6105,48.5522,48.6008,62347.0
2024-10-25 13:00:00,49.99,50.0,49.88,49.93,55555.0,48.5911,48.6008,48.4841,48.5327,55555.0
2024-10-25 13:30:00,49.91,49.96,49.88,49.9,36054.0,48.5133,48.5619,48.4841,48.5036,36054.0
2024-10-25 14:00:00,49.89,49.95,49.85,49.95,26452.0,48.4939,48.5522,48.455,48.5522,26452.0
2024-10-25 14:30:00,49.93,49.98,49.92,49.95,49600.0,48.5327,48.5813,48.523,48.5522,49600.0
2024-10-25 15:00:00,49.94,49.94,49.88,49.9,45326.0,48.5425,48.5425,48.4841,48.5036,45326.0
2024-10-25 15:30:00,49.9,49.9,49.82,49.87,427065.0,48.5036,48.5036,48.4258,48.4744,427065.0
2024-10-28 09:30:00,50.01,50.42,50.0,50.41,337532.0,48.6105,49.009,48.6008,48.9993,337532.0
2024-10-28 10:00:00,50.41,50.49,50.36,50.4,727893.0,48.9993,49.0771,48.9507,48.9896,727893.0
2024-10-28 10:30:00,50.39,50.73,50.38,50.65,188768.0,48.9799,49.3103,48.9701,49.2326,188768.0
2024-10-28 11:00:00,50.66,50.79,50.6,50.77,153527.0,49.2423,49.3687,49.184,49.3492,153527.0
2024-10-28 11:30:00,50.77,50.77,50.56,50.58,547156.0,49.3492,49.3492,49.1451,49.1645,547156.0
2024-10-28 12:00:00,50.59,50.68,50.56,50.67,700756.0,49.1743,49.2617,49.1451,49.252,700756.0
2024-10-28 12:30:00,50.66,50.66,50.48,50.52,86056.0,49.2423,49.2423,49.0673,49.1062,86056.0
2024-10-28 13:00:00,50.51,50.64,50.5,50.61,52247.0,49.0965,49.2229,49.0868,49.1937,52247.0
2024-10-28 13:30:00,50.61,50.64,50.57,50.58,24767.0,49.1937,49.2229,49.1548,49.1645,24767.0
2024-10-28 14:00:00,50.58,50.61,50.52,50.59,30125.0,49.1645,49.1937,49.1062,49.1743,30125.0
2024-10-28 14:30:00,50.58,50.6,50.55,50.55,36976.0,49.1645,49.184,49.1354,49.1354,36976.0
2024-10-28 15:00:00,50.55,50.62,50.55,50.61,55822.0,49.1354,49.2034,49.1354,49.1937,55822.0
2024-10-28 15:30:00,50.6,50.61,50.52,50.57,166995.0,49.184,49.1937,49.1062,49.1548,166995.0
2024-10-29 09:30:00,50.73,50.79,50.37,50.42,668318.0,49.3103,49.3687,48.9604,49.009,668318.0
2024-10-29 10:00:00,50.43,50.45,50.21,50.33,440357.0,49.0187,49.0382,48.8049,48.9215,440357.0
2024-10-29 10:30:00,50.33,50.55,50.32,50.48,136637.0,48.9215,49.1354,48.9118,49.0673,136637.0
2024-10-29 11:00:00,50.47,50.55,50.3,50.32,103230.0,49.0576,49.1354,48.8924,48.9118,103230.0
2024-10-29 11:30:00,50.32,50.4,50.31,50.39,116861.0,48.9118,48.9896,48.9021,48.9799,116861.0
2024-10-29 12:00:00,50.4,50.48,50.35,50.36,72290.0,48.9896,49.0673,48.941,48.9507,72290.0
2024-10-29 12:30:00,50.35,50.35,50.27,50.3,58685.0,48.941,48.941,48.8632,48.8924,58685.0
2024-10-29 13:00:00,50.3,50.36,50.27,50.28,454096.0,48.8924,48.9507,48.8632,48.8729,454096.0
2024-10-29 13:30:00,50.27,50.28,50.21,50.24,75483.0,48.8632,48.8729,48.8049,48.8341,75483.0
2024-10-29 14:00:00,50.23,50.24,50.19,50.21,39038.0,48.8243,48.8341,48.7855,48.8049,39038.0
2024-10-29 14:30:00,50.22,50.3,50.21,50.26,139638.0,48.8146,48.8924,48.8049,48.8535,139638.0
2024-10-29 15:00:00,50.27,50.28,50.19,50.2,56677.0,48.8632,48.8729,48.7855,48.7952,56677.0
2024-10-29 15:30:00,50.2,50.21,50.0,50.09,395246.0,48.7952,48.8049,48.6008,48.6883,395246.0
2024-10-30 09:30:00,49.22,49.49,49.05,49.46,337892.0,47.8426,48.1051,47.6774,48.0759,337892.0
2024-10-30 10:00:00,49.46,49.63,49.37,49.59,71930.0,48.0759,48.2411,47.9884,48.2023,71930.0
2024-10-30 10:30:00,49.59,49.65,49.5,49.6,185704.0,48.2023,48.2606,48.1148,48.212,185704.0
2024-10-30 11:00:00,49.6,49.61,49.5,49.56,61391.0,48.212,48.2217,48.1148,48.1731,61391.0
2024-10-30 11:30:00,49.57,49.62,49.52,49.59,65778.0,48.1828,48.2314,48.1342,48.2023,65778.0
2024-10-30 12:00:00,49.59,49.62,49.51,49.52,113842.0,48.2023,48.2314,48.1245,48.1342,113842.0
2024-10-30 12:30:00,49.52,49.55,49.49,49.52,143599.0,48.1342,48.1634,48.1051,48.1342,143599.0
2024-10-30 13:00:00,49.51,49.56,49.48,49.52,69633.0,48.1245,48.1731,48.0953,48.1342,69633.0
2024-10-30 13:30:00,49.51,49.54,49.47,49.48,250592.0,48.1245,48.1537,48.0856,48.0953,250592.0
2024-10-30 14:00:00,49.48,49.62,49.48,49.59,141384.0,48.0953,48.2314,48.0953,48.2023,141384.0
2024-10-30 14:30:00,49.59,49.63,49.56,49.63,74583.0,48.2023,48.2411,48.1731,48.2411,74583.0
2024-10-30 15:00:00,49.62,49.63,49.54,49.57,214370.0,48.2314,48.2411,48.1537,48.1828,214370.0
2024-10-30 15:30:00,49.57,49.57,49.44,49.45,358202.0,48.1828,48.1828,48.0564,48.0662,358202.0
2024-10-31 09:30:00,49.24,49.29,48.79,48.8,328542.0,47.862,47.9106,47.4246,47.4344,328542.0
2024-10-31 10:00:00,48.79,49.05,48.78,48.93,242165.0,47.4246,47.6774,47.4149,47.5607,242165.0
2024-10-31 10:30:00,48.92,48.94,48.81,48.93,97468.0,47.551,47.5704,47.4441,47.5607,97468.0
2024-10-31 11:00:00,48.93,49.03,48.91,48.98,126577.0,47.5607,47.6579,47.5413,47.6093,126577.0
2024-10-31 11:30:00,48.98,49.06,48.97,49.05,289877.0,47.6093,47.6871,47.5996,47.6774,289877.0
2024-10-31 12:00:00,49.05,49.16,49.03,49.16,140094.0,47.6774,47.7843,47.6579,47.7843,140094.0
2024-10-31 12:30:00,49.15,49.21,49.11,49.19,66699.0,47.7746,47.8329,47.7357,47.8134,66699.0
2024-10-31 13:00:00,49.19,49.25,49.18,49.22,72933.0,47.8134,47.8718,47.8037,47.8426,72933.0
2024-10-31 13:30:00,49.21,49.29,49.2,49.24,25401.0,47.8329,47.9106,47.8232,47.862,25401.0
2024-10-31 14:00:00,49.26,49.3,49.21,49.29,44052.0,47.8815,47.9204,47.8329,47.9106,44052.0
2024-10-31 14:30:00,49.3,49.32,49.23,49.3,37161.0,47.9204,47.9398,47.8523,47.9204,37161.0
2024-10-31 15:00:00,49.29,49.34,49.28,49.32,46621.0,47.9106,47.9592,47.9009,47.9398,46621.0
2024-10-31 15:30:00,49.32,49.32,49.16,49.29,2544774.0,47.9398,47.9398,47.7843,47.9106,2544774.0
2024-11-01 09:30:00,49.83,49.89,49.62,49.85,393898.0,48.4355,48.4939,48.2314,48.455,393898.0
2024-11-01 10:00:00,49.86,49.88,49.65,49.7,327601.0,48.4647,48.4841,48.2606,48.3092,327601.0
2024-11-01 10:30:00,49.7,49.71,49.55,49.64,162027.0,48.3092,48.3189,48.1634,48.2509,162027.0
2024-11-01 11:00:00,49.64,49.67,49.55,49.64,375178.0,48.2509,48.28,48.1634,48.2509,375178.0
2024-11-01 11:30:00,49.64,49.73,49.63,49.69,165892.0,48.2509,48.3383,48.2411,48.2995,165892.0
2024-11-01 12:00:00,49.69,49.73,49.62,49.67,297751.0,48.2995,48.3383,48.2314,48.28,297751.0
2024-11-01 12:30:00,49.66,49.69,49.6,49.65,134053.0,48.2703,48.2995,48.212,48.2606,134053.0
2024-11-01 13:00:00,49.66,49.67,49.6,49.61,85638.0,48.2703,48.28,48.212,48.2217,85638.0
2024-11-01 13:30:00,49.6,49.6,49.44,49.45,116781.0,48.212,48.212,48.0564,48.0662,116781.0
2024-11-01 14:00:00,49.45,49.47,49.4,49.44,100604.0,48.0662,48.0856,48.0176,48.0564,100604.0
2024-11-01 14:30:00,49.43,49.49,49.43,49.48,40990.0,48.0467,48.1051,48.0467,48.0953,40990.0
2024-11-01 15:00:00,49.48,49.51,49.46,49.47,48606.0,48.0953,48.1245,48.0759,48.0856,48606.0
2024-11-01 15:30:00,49.47,49.49,49.41,49.48,220887.0,48.0856,48.1051,48.0273,48.0953,220887.0
2024-11-04 09:30:00,49.97,50.46,49.96,50.29,298523.0,48.5716,49.0479,48.5619,48.8827,298523.0
2024-11-04 10:00:00,50.28,50.29,50.09,50.12,178690.0,48.8729,48.8827,48.6883,48.7174,178690.0
2024-11-04 10:30:00,50.13,50.3,50.12,50.28,90198.0,48.7271,48.8924,48.7174,48.8729,90198.0
2024-11-04 11:00:00,50.29,50.29,50.12,50.15,40644.0,48.8827,48.8827,48.7174,48.7466,40644.0
2024-11-04 11:30:00,50.15,50.16,49.9,49.95,75909.0,48.7466,48.7563,48.5036,48.5522,75909.0
2024-11-04 12:00:00,49.95,50.05,49.93,50.01,43613.0,48.5522,48.6494,48.5327,48.6105,43613.0
2024-11-04 12:30:00,50.01,50.04,49.98,50.01,41625.0,48.6105,48.6397,48.5813,48.6105,41625.0
2024-11-04 13:00:00,50.01,50.03,49.91,49.95,44122.0,48.6105,48.6299,48.5133,48.5522,44122.0
2024-11-04 13:30:00,49.94,50.0,49.9,49.91,45913.0,48.5425,48.6008,48.5036,48.5133,45913.0
2024-11-04 14:00:00,49.91,49.94,49.89,49.89,40492.0,48.5133,48.5425,48.4939,48.4939,40492.0
2024-11-04 14:30:00,49.9,49.97,49.88,49.93,86340.0,48.5036,48.5716,48.4841,48.5327,86340.0
2024-11-04 15:00:00,49.93,49.94,49.88,49.91,109290.0,48.5327,48.5425,48.4841,48.5133,109290.0
2024-11-04 15:30:00,49.9,49.93,49.84,49.84,224911.0,48.5036,48.5327,48.4453,48.4453,224911.0
2024-11-05 09:30:00,51.05,51.32,50.84,50.94,775866.0,49.6214,49.8838,49.4173,49.5145,775866.0
2024-11-05 10:00:00,50.94,50.96,50.8,50.8,307037.0,49.5145,49.5339,49.3784,49.3784,307037.0
2024-11-05 10:30:00,50.8,50.98,50.75,50.97,177994.0,49.3784,49.5534,49.3298,49.5436,177994.0
2024-11-05 11:00:00,50.96,51.07,50.91,51.03,162058.0,49.5339,49.6408,49.4853,49.602,162058.0
2024-11-05 11:30:00,51.03,51.05,50.95,50.97,154376.0,49.602,49.6214,49.5242,49.5436,154376.0
2024-11-05 12:00:00,50.97,50.99,50.91,50.97,91409.0,49.5436,49.5631,49.4853,49.5436,91409.0
2024-11-05 12:30:00,50.96,50.99,50.93,50.96,58228.0,49.5339,49.5631,49.5048,49.5339,58228.0
2024-11-05 13:00:00,50.95,51.0,50.94,50.98,59380.0,49.5242,49.5728,49.5145,49.5534,59380.0
2024-11-05 13:30:00,50.98,50.98,50.89,50.96,77268.0,49.5534,49.5534,49.4659,49.5339,77268.0
2024-11-05 14:00:00,50.96,51.03,50.95,51.01,87067.0,49.5339,49.602,49.5242,49.5825,87067.0
2024-11-05 14:30:00,51.01,51.01,50.9,50.94,123285.0,49.5825,49.5825,49.4756,49.5145,123285.0
2024-11-05 15:00:00,50.94,51.01,50.89,50.97,127346.0,49.5145,49.5825,49.4659,49.5436,127346.0
2024-11-05 15:30:00,50.97,51.04,50.95,51.04,425520.0,49.5436,49.6117,49.5242,49.6117,425520.0
2024-11-06 09:30:00,49.39,49.54,49.01,49.48,1269508.0,48.0078,48.1537,47.6385,48.0953,1269508.0
2024-11-06 10:00:00,49.49,49.88,49.46,49.87,1008946.0,48.1051,48.4841,48.0759,48.4744,1008946.0
2024-11-06 10:30:00,49.88,49.98,49.72,49.85,437118.0,48.4841,48.5813,48.3286,48.455,437118.0
2024-11-06 11:00:00,49.86,49.88,49.68,49.74,388731.0,48.4647,48.4841,48.2897,48.3481,388731.0
2024-11-06 11:30:00,49.74,49.91,49.69,49.86,329314.0,48.3481,48.5133,48.2995,48.4647,329314.0
2024-11-06 12:00:00,49.85,49.88,49.79,49.85,234518.0,48.455,48.4841,48.3967,48.455,234518.0
2024-11-06 12:30:00,49.84,49.85,49.75,49.84,317849.0,48.4453,48.455,48.3578,48.4453,317849.0
2024-11-06 13:00:00,49.84,50.02,49.83,49.98,450795.0,48.4453,48.6202,48.4355,48.5813,450795.0
2024-11-06 13:30:00,49.97,50.02,49.86,49.88,556154.0,48.5716,48.6202,48.4647,48.4841,556154.0
2024-11-06 14:00:00,49.88,49.88,49.79,49.8,277957.0,48.4841,48.4841,48.3967,48.4064,277957.0
2024-11-06 14:30:00,49.8,49.82,49.72,49.74,329061.0,48.4064,48.4258,48.3286,48.3481,329061.0
2024-11-06 15:00:00,49.74,49.76,49.7,49.73,363283.0,48.3481,48.3675,48.3092,48.3383,363283.0
2024-11-06 15:30:00,49.73,49.75,49.66,49.69,1666586.0,48.3383,48.3578,48.2703,48.2995,1666586.0
2024-11-07 09:30:00,51.85,52.0,51.68,51.82,417419.0,50.399,50.5448,50.2338,50.3698,417419.0
2024-11-07 10:00:00,51.82,52.05,51.75,52.04,897871.0,50.3698,50.5934,50.3018,50.5837,897871.0
2024-11-07 10:30:00,52.05,52.08,51.92,51.93,436761.0,50.5934,50.6226,50.467,50.4768,436761.0
2024-11-07 11:00:00,51.92,51.97,51.82,51.86,244214.0,50.467,50.5156,50.3698,50.4087,244214.0
2024-11-07 11:30:00,51.86,52.0,51.82,51.97,194846.0,50.4087,50.5448,50.3698,50.5156,194846.0
2024-11-07 12:00:00,51.98,52.08,51.93,52.07,115714.0,50.5254,50.6226,50.4768,50.6129,115714.0
2024-11-07 12:30:00,52.07,52.34,52.04,52.31,838990.0,50.6129,50.8753,50.5837,50.8461,838990.0
2024-11-07 13:00:00,52.3,52.3,52.16,52.21,1134913.0,50.8364,50.8364,50.7003,50.7489,1134913.0
2024-11-07 13:30:00,52.21,52.29,52.15,52.22,848231.0,50.7489,50.8267,50.6906,50.7587,848231.0
2024-11-07 14:00:00,52.22,52.49,52.18,52.46,1394916.0,50.7587,51.0211,50.7198,50.9919,1394916.0
2024-11-07 14:30:00,52.45,52.69,52.41,52.63,2241343.0,50.9822,51.2155,50.9433,51.1572,2241343.0
2024-11-07 15:00:00,52.64,52.7,52.57,52.61,2246604.0,51.1669,51.2252,51.0989,51.1377,2246604.0
2024-11-07 15:30:00,52.61,52.64,52.25,52.34,1592887.0,51.1377,51.1669,50.7878,50.8753,1592887.0
2024-11-08 09:30:00,50.0,50.32,49.71,49.76,844997.0,48.6008,48.9118,48.3189,48.3675,844997.0
2024-11-08 10:00:00,49.75,49.89,49.55,49.55,879132.0,48.3578,48.4939,48.1634,48.1634,879132.0
2024-11-08 10:30:00,49.54,49.66,49.42,49.5,287125.0,48.1537,48.2703,48.037,48.1148,287125.0
2024-11-08 11:00:00,49.49,49.56,49.35,49.45,282116.0,48.1051,48.1731,47.969,48.0662,282116.0
2024-11-08 11:30:00,49.46,49.48,49.12,49.15,296820.0,48.0759,48.0953,47.7454,47.7746,296820.0
2024-11-08 12:00:00,49.15,49.35,49.15,49.28,299691.0,47.7746,47.969,47.7746,47.9009,299691.0
2024-11-08 12:30:00,49.28,49.34,49.21,49.22,263153.0,47.9009,47.9592,47.8329,47.8426,263153.0
2024-11-08 13:00:00,49.22,49.3,49.15,49.16,206746.0,47.8426,47.9204,47.7746,47.7843,206746.0
2024-11-08 13:30:00,49.16,49.35,49.15,49.32,151675.0,47.7843,47.969,47.7746,47.9398,151675.0
2024-11-08 14:00:00,49.32,49.32,49.18,49.2,142210.0,47.9398,47.9398,47.8037,47.8232,142210.0
2024-11-08 14:30:00,49.21,49.36,49.18,49.28,115745.0,47.8329,47.9787,47.8037,47.9009,115745.0
2024-11-08 15:00:00,49.27,49.38,49.25,49.34,140174.0,47.8912,47.9981,47.8718,47.9592,140174.0
2024-11-08 15:30:00,49.34,49.52,49.32,49.45,625806.0,47.9592,48.1342,47.9398,48.0662,625806.0
2024-11-11 09:30:00,49.81,49.86,49.43,49.48,439632.0,48.4161,48.4647,48.0467,48.0953,439632.0
2024-11-11 10:00:00,49.49,49.66,49.48,49.54,449655.0,48.1051,48.2703,48.0953,48.1537,449655.0
2024-11-11 10:30:00,49.54,49.58,49.47,49.55,231101.0,48.1537,48.1925,48.0856,48.1634,231101.0
2024-11-11 11:00:00,49.55,49.56,49.41,49.43,445374.0,48.1634,48.1731,48.0273,48.0467,445374.0
2024-11-11 11:30:00,49.43,49.54,49.4,49.5,201864.0,48.0467,48.1537,48.0176,48.1148,201864.0
2024-11-11 12:00:00,49.49,49.53,49.46,49.47,144575.0,48.1051,48.1439,48.0759,48.0856,144575.0
2024-11-11 12:30:00,49.47,49.56,49.47,49.48,152880.0,48.0856,48.1731,48.0856,48.0953,152880.0
2024-11-11 13:00:00,49.47,49.49,49.4,49.45,169612.0,48.0856,48.1051,48.0176,48.0662,169612.0
2024-11-11 13:30:00,49.45,49.56,49.43,49.55,114113.0,48.0662,48.1731,48.0467,48.1634,114113.0
2024-11-11 14:00:00,49.55,49.57,49.48,49.48,172990.0,48.1634,48.1828,48.0953,48.0953,172990.0
2024-11-11 14:30:00,49.48,49.52,49.46,49.51,797091.0,48.0953,48.1342,48.0759,48.1245,797091.0
2024-11-11 15:00:00,49.51,49.55,49.5,49.52,196517.0,48.1245,48.1634,48.1148,48.1342,196517.0
2024-11-11 15:30:00,49.52,49.54,49.45,49.48,487458.0,48.1342,48.1537,48.0662,48.0953,487458.0
2024-11-12 09:30:00,48.26,48.43,48.16,48.18,1184384.0,46.9095,47.0747,46.8123,46.8317,1184384.0
2024-11-12 10:00:00,48.18,48.23,47.94,47.95,677276.0,46.8317,46.8803,46.5984,46.6081,677276.0
2024-11-12 10:30:00,47.96,48.11,47.96,47.98,269435.0,46.6179,46.7637,46.6179,46.6373,269435.0
2024-11-12 11:00:00,47.98,48.03,47.89,47.93,282537.0,46.6373,46.6859,46.5498,46.5887,282537.0
2024-11-12 11:30:00,47.92,47.94,47.76,47.79,259442.0,46.579,46.5984,46.4235,46.4526,259442.0
2024-11-12 12:00:00,47.8,47.82,47.71,47.74,181972.0,46.4623,46.4818,46.3749,46.404,181972.0
2024-11-12 12:30:00,47.75,47.89,47.74,47.84,154409.0,46.4137,46.5498,46.404,46.5012,154409.0
2024-11-12 13:00:00,47.84,47.95,47.83,47.91,168523.0,46.5012,46.6081,46.4915,46.5693,168523.0
2024-11-12 13:30:00,47.91,47.97,47.88,47.89,150654.0,46.5693,46.6276,46.5401,46.5498,150654.0
2024-11-12 14:00:00,47.89,47.91,47.83,47.89,187655.0,46.5498,46.5693,46.4915,46.5498,187655.0
2024-11-12 14:30:00,47.88,48.0,47.88,47.96,221260.0,46.5401,46.6567,46.5401,46.6179,221260.0
2024-11-12 15:00:00,47.97,48.02,47.95,47.98,203924.0,46.6276,46.6762,46.6081,46.6373,203924.0
2024-11-12 15:30:00,47.96,47.97,47.86,47.89,763533.0,46.6179,46.6276,46.5207,46.5498,763533.0
2024-11-13 09:30:00,48.38,48.45,47.9,47.93,952696.0,47.0261,47.0942,46.5595,46.5887,952696.0
2024-11-13 10:00:00,47.92,48.01,47.84,47.94,174834.0,46.579,46.6665,46.5012,46.5984,174834.0
2024-11-13 10:30:00,47.94,48.04,47.91,47.95,162349.0,46.5984,46.6956,46.5693,46.6081,162349.0
2024-11-13 11:00:00,47.95,47.96,47.86,47.89,117151.0,46.6081,46.6179,46.5207,46.5498,117151.0
2024-11-13 11:30:00,47.88,47.94,47.82,47.87,99894.0,46.5401,46.5984,46.4818,46.5304,99894.0
2024-11-13 12:00:00,47.86,47.92,47.81,47.82,108983.0,46.5207,46.579,46.4721,46.4818,108983.0
2024-11-13 12:30:00,47.83,47.92,47.81,47.87,93424.0,46.4915,46.579,46.4721,46.5304,93424.0
2024-11-13 13:00:00,47.87,47.88,47.77,47.78,74131.0,46.5304,46.5401,46.4332,46.4429,74131.0
2024-11-13 13:30:00,47.78,47.82,47.75,47.8,104484.0,46.4429,46.4818,46.4137,46.4623,104484.0
2024-11-13 14:00:00,47.81,47.81,47.72,47.73,131883.0,46.4721,46.4721,46.3846,46.3943,131883.0
2024-11-13 14:30:00,47.73,47.75,47.67,47.7,189841.0,46.3943,46.4137,46.336,46.3651,189841.0
2024-11-13 15:00:00,47.7,47.75,47.68,47.75,228509.0,46.3651,46.4137,46.3457,46.4137,228509.0
2024-11-13 15:30:00,47.74,47.77,47.71,47.77,562714.0,46.404,46.4332,46.3749,46.4332,562714.0
2024-11-14 09:30:00,47.57,47.69,47.18,47.2,350069.0,46.2388,46.3554,45.8597,45.8791,350069.0
2024-11-14 10:00:00,47.21,47.49,47.2,47.46,158473.0,45.8889,46.161,45.8791,46.1319,158473.0
2024-11-14 10:30:00,47.45,47.51,47.39,47.4,175260.0,46.1221,46.1805,46.0638,46.0735,175260.0
2024-11-14 11:00:00,47.39,47.52,47.37,47.49,80110.0,46.0638,46.1902,46.0444,46.161,80110.0
2024-11-14 11:30:00,47.49,47.51,47.38,47.4,83597.0,46.161,46.1805,46.0541,46.0735,83597.0
2024-11-14 12:00:00,47.39,47.43,47.34,47.41,150682.0,46.0638,46.1027,46.0152,46.0833,150682.0
2024-11-14 12:30:00,47.41,47.44,47.35,47.43,75974.0,46.0833,46.1124,46.0249,46.1027,75974.0
2024-11-14 13:00:00,47.41,47.48,47.41,47.41,93229.0,46.0833,46.1513,46.0833,46.0833,93229.0
2024-11-14 13:30:00,47.41,47.46,47.41,47.41,199505.0,46.0833,46.1319,46.0833,46.0833,199505.0
2024-11-14 14:00:00,47.41,47.49,47.41,47.45,232086.0,46.0833,46.161,46.0833,46.1221,232086.0
2024-11-14 14:30:00,47.45,47.51,47.44,47.48,271851.0,46.1221,46.1805,46.1124,46.1513,271851.0
2024-11-14 15:00:00,47.46,47.48,47.32,47.41,163108.0,46.1319,46.1513,45.9958,46.0833,163108.0
2024-11-14 15:30:00,47.41,47.41,47.31,47.35,175479.0,46.0833,46.0833,45.9861,46.0249,175479.0
2024-11-15 09:30:00,47.44,47.51,47.21,47.25,526649.0,46.1124,46.1805,45.8889,45.9277,526649.0
2024-11-15 10:00:00,47.24,47.36,47.21,47.33,330115.0,45.918,46.0347,45.8889,46.0055,330115.0
2024-11-15 10:30:00,47.33,47.35,47.16,47.26,345240.0,46.0055,46.0249,45.8403,45.9375,345240.0
2024-11-15 11:00:00,47.25,47.39,47.22,47.38,308892.0,45.9277,46.0638,45.8986,46.0541,308892.0
2024-11-15 11:30:00,47.38,47.39,47.25,47.27,281590.0,46.0541,46.0638,45.9277,45.9472,281590.0
2024-11-15 12:00:00,47.27,47.35,47.25,47.3,85132.0,45.9472,46.0249,45.9277,45.9763,85132.0
2024-11-15 12:30:00,47.3,47.31,47.26,47.31,39385.0,45.9763,45.9861,45.9375,45.9861,39385.0
2024-11-15 13:00:00,47.31,47.39,47.3,47.37,66333.0,45.9861,46.0638,45.9763,46.0444,66333.0
2024-11-15 13:30:00,47.36,47.37,47.31,47.33,46944.0,46.0347,46.0444,45.9861,46.0055,46944.0
2024-11-15 14:00:00,47.34,47.35,47.27,47.29,47841.0,46.0152,46.0249,45.9472,45.9666,47841.0
2024-11-15 14:30:00,47.29,47.36,47.26,47.36,65132.0,45.9666,46.0347,45.9375,46.0347,65132.0
2024-11-15 15:00:00,47.36,47.46,47.36,47.41,105538.0,46.0347,46.1319,46.0347,46.0833,105538.0
2024-11-15 15:30:00,47.41,47.44,47.38,47.39,256890.0,46.0833,46.1124,46.0541,46.0638,256890.0
2024-11-18 09:30:00,47.76,48.0,47.68,47.77,111254.0,46.4235,46.6567,46.3457,46.4332,111254.0
2024-11-18 10:00:00,47.77,47.83,47.68,47.71,63169.0,46.4332,46.4915,46.3457,46.3749,63169.0
2024-11-18 10:30:00,47.72,47.87,47.72,47.82,222521.0,46.3846,46.5304,46.3846,46.4818,222521.0
2024-11-18 11:00:00,47.82,47.96,47.82,47.87,109345.0,46.4818,46.6179,46.4818,46.5304,109345.0
2024-11-18 11:30:00,47.87,47.97,47.87,47.94,53560.0,46.5304,46.6276,46.5304,46.5984,53560.0
2024-11-18 12:00:00,47.94,48.0,47.93,47.98,62321.0,46.5984,46.6567,46.5887,46.6373,62321.0
2024-11-18 12:30:00,47.98,48.05,47.96,48.03,26914.0,46.6373,46.7053,46.6179,46.6859,26914.0
2024-11-18 13:00:00,48.04,48.1,48.03,48.08,61070.0,46.6956,46.7539,46.6859,46.7345,61070.0
2024-11-18 13:30:00,48.08,48.1,48.02,48.09,48269.0,46.7345,46.7539,46.6762,46.7442,48269.0
2024-11-18 14:00:00,48.09,48.1,48.03,48.04,44865.0,46.7442,46.7539,46.6859,46.6956,44865.0
2024-11-18 14:30:00,48.04,48.09,48.03,48.08,28525.0,46.6956,46.7442,46.6859,46.7345,28525.0
2024-11-18 15:00:00,48.08,48.09,48.04,48.07,100602.0,46.7345,46.7442,46.6956,46.7248,100602.0
2024-11-18 15:30:00,48.07,48.1,48.03,48.06,189074.0,46.7248,46.7539,46.6859,46.7151,189074.0
2024-11-19 09:30:00,47.71,47.78,47.65,47.69,341462.0,46.3749,46.4429,46.3165,46.3554,341462.0
2024-11-19 10:00:00,47.69,47.7,47.6,47.66,87996.0,46.3554,46.3651,46.2679,46.3263,87996.0
2024-11-19 10:30:00,47.7,47.81,47.66,47.74,114989.0,46.3651,46.4721,46.3263,46.404,114989.0
2024-11-19 11:00:00,47.73,47.76,47.68,47.74,173083.0,46.3943,46.4235,46.3457,46.404,173083.0
2024-11-19 11:30:00,47.73,47.75,47.67,47.7,139293.0,46.3943,46.4137,46.336,46.3651,139293.0
2024-11-19 12:00:00,47.7,47.73,47.67,47.69,51602.0,46.3651,46.3943,46.336,46.3554,51602.0
2024-11-19 12:30:00,47.68,47.71,47.64,47.65,48213.0,46.3457,46.3749,46.3068,46.3165,48213.0
2024-11-19 13:00:00,47.64,47.68,47.63,47.68,68891.0,46.3068,46.3457,46.2971,46.3457,68891.0
2024-11-19 13:30:00,47.68,47.77,47.65,47.77,69535.0,46.3457,46.4332,46.3165,46.4332,69535.0
2024-11-19 14:00:00,47.76,47.76,47.71,47.71,54732.0,46.4235,46.4235,46.3749,46.3749,54732.0
2024-11-19 14:30:00,47.71,47.71,47.66,47.68,26884.0,46.3749,46.3749,46.3263,46.3457,26884.0
2024-11-19 15:00:00,47.67,47.69,47.65,47.68,32050.0,46.336,46.3554,46.3165,46.3457,32050.0
2024-11-19 15:30:00,47.68,47.75,47.65,47.69,240297.0,46.3457,46.4137,46.3165,46.3554,240297.0
2024-11-20 09:30:00,47.96,48.03,47.8,47.89,228749.0,46.6179,46.6859,46.4623,46.5498,228749.0
2024-11-20 10:00:00,47.9,47.94,47.83,47.93,85773.0,46.5595,46.5984,46.4915,46.5887,85773.0
2024-11-20 10:30:00,47.93,47.98,47.84,47.9,103193.0,46.5887,46.6373,46.5012,46.5595,103193.0
2024-11-20 11:00:00,47.91,47.91,47.81,47.82,122689.0,46.5693,46.5693,46.4721,46.4818,122689.0
2024-11-20 11:30:00,47.81,47.87,47.79,47.86,73982.0,46.4721,46.5304,46.4526,46.5207,73982.0
2024-11-20 12:00:00,47.85,47.93,47.85,47.91,71194.0,46.5109,46.5887,46.5109,46.5693,71194.0
2024-11-20 12:30:00,47.91,47.96,47.91,47.95,43093.0,46.5693,46.6179,46.5693,46.6081,43093.0
2024-11-20 13:00:00,47.94,47.95,47.91,47.93,164370.0,46.5984,46.6081,46.5693,46.5887,164370.0
2024-11-20 13:30:00,47.94,47.94,47.87,47.89,56033.0,46.5984,46.5984,46.5304,46.5498,56033.0
2024-11-20 14:00:00,47.89,47.89,47.84,47.86,82688.0,46.5498,46.5498,46.5012,46.5207,82688.0
2024-11-20 14:30:00,47.85,47.91,47.84,47.88,146916.0,46.5109,46.5693,46.5012,46.5401,146916.0
2024-11-20 15:00:00,47.89,47.93,47.87,47.93,43531.0,46.5498,46.5887,46.5304,46.5887,43531.0
2024-11-20 15:30:00,47.93,47.99,47.92,47.99,167365.0,46.5887,46.647,46.579,46.647,167365.0
2024-11-21 09:30:00,47.64,47.71,47.52,47.66,395278.0,46.3068,46.3749,46.1902,46.3263,395278.0
2024-11-21 10:00:00,47.65,47.79,47.62,47.62,224775.0,46.3165,46.4526,46.2874,46.2874,224775.0
2024-11-21 10:30:00,47.62,47.64,47.53,47.61,44017.0,46.2874,46.3068,46.1999,46.2777,44017.0
2024-11-21 11:00:00,47.62,47.62,47.51,47.53,112690.0,46.2874,46.2874,46.1805,46.1999,112690.0
2024-11-21 11:30:00,47.54,47.61,47.53,47.54,53427.0,46.2096,46.2777,46.1999,46.2096,53427.0
2024-11-21 12:00:00,47.53,47.63,47.51,47.63,148837.0,46.1999,46.2971,46.1805,46.2971,148837.0
2024-11-21 12:30:00,47.63,47.7,47.61,47.69,143869.0,46.2971,46.3651,46.2777,46.3554,143869.0
2024-11-21 13:00:00,47.69,47.75,47.68,47.72,58957.0,46.3554,46.4137,46.3457,46.3846,58957.0
2024-11-21 13:30:00,47.73,47.75,47.64,47.64,71495.0,46.3943,46.4137,46.3068,46.3068,71495.0
2024-11-21 14:00:00,47.65,47.65,47.59,47.63,138225.0,46.3165,46.3165,46.2582,46.2971,138225.0
2024-11-21 14:30:00,47.62,47.65,47.61,47.62,65171.0,46.2874,46.3165,46.2777,46.2874,65171.0
2024-11-21 15:00:00,47.62,47.64,47.61,47.62,69228.0,46.2874,46.3068,46.2777,46.2874,69228.0
2024-11-21 15:30:00,47.62,47.62,47.58,47.62,155079.0,46.2874,46.2874,46.2485,46.2874,155079.0
2024-11-22 09:30:00,46.5,46.56,46.34,46.37,486252.0,45.1987,45.257,45.0432,45.0724,486252.0
2024-11-22 10:00:00,46.37,46.43,46.32,46.39,251219.0,45.0724,45.1307,45.0238,45.0918,251219.0
2024-11-22 10:30:00,46.39,46.43,46.32,46.33,293519.0,45.0918,45.1307,45.0238,45.0335,293519.0
2024-11-22 11:00:00,46.32,46.35,46.29,46.32,203079.0,45.0238,45.0529,44.9946,45.0238,203079.0
2024-11-22 11:30:00,46.31,46.42,46.27,46.41,149245.0,45.014,45.121,44.9752,45.1112,149245.0
2024-11-22 12:00:00,46.41,46.44,46.38,46.41,191940.0,45.1112,45.1404,45.0821,45.1112,191940.0
2024-11-22 12:30:00,46.41,46.44,46.38,46.43,253282.0,45.1112,45.1404,45.0821,45.1307,253282.0
2024-11-22 13:00:00,46.43,46.5,46.42,46.46,138507.0,45.1307,45.1987,45.121,45.1598,138507.0
2024-11-22 13:30:00,46.45,46.49,46.42,46.47,143060.0,45.1501,45.189,45.121,45.1696,143060.0
2024-11-22 14:00:00,46.47,46.48,46.41,46.45,111147.0,45.1696,45.1793,45.1112,45.1501,111147.0
2024-11-22 14:30:00,46.46,46.49,46.43,46.43,67249.0,45.1598,45.189,45.1307,45.1307,67249.0
2024-11-22 15:00:00,46.44,46.47,46.4,46.41,83823.0,45.1404,45.1696,45.1015,45.1112,83823.0
2024-11-22 15:30:00,46.41,46.51,46.38,46.48,286805.0,45.1112,45.2084,45.0821,45.1793,286805.0
2024-11-25 09:30:00,46.28,46.46,46.18,46.29,405954.0,44.9849,45.1598,44.8877,44.9946,405954.0
2024-11-25 10:00:00,46.29,46.35,46.19,46.35,309980.0,44.9946,45.0529,44.8974,45.0529,309980.0
2024-11-25 10:30:00,46.36,46.37,46.27,46.3,122570.0,45.0626,45.0724,44.9752,45.0043,122570.0
2024-11-25 11:00:00,46.3,46.36,46.24,46.24,430132.0,45.0043,45.0626,44.946,44.946,430132.0
2024-11-25 11:30:00,46.25,46.29,46.21,46.26,64687.0,44.9557,44.9946,44.9168,44.9654,64687.0
2024-11-25 12:00:00,46.26,46.31,46.22,46.24,39853.0,44.9654,45.014,44.9266,44.946,39853.0
2024-11-25 12:30:00,46.24,46.3,46.2,46.3,70323.0,44.946,45.0043,44.9071,45.0043,70323.0
2024-11-25 13:00:00,46.3,46.34,46.28,46.32,72709.0,45.0043,45.0432,44.9849,45.0238,72709.0
2024-11-25 13:30:00,46.32,46.44,46.32,46.44,28607.0,45.0238,45.1404,45.0238,45.1404,28607.0
2024-11-25 14:00:00,46.44,46.48,46.43,46.47,73427.0,45.1404,45.1793,45.1307,45.1696,73427.0
2024-11-25 14:30:00,46.47,46.48,46.43,46.48,54105.0,45.1696,45.1793,45.1307,45.1793,54105.0
2024-11-25 15:00:00,46.46,46.5,46.43,46.45,56994.0,45.1598,45.1987,45.1307,45.1501,56994.0
2024-11-25 15:30:00,46.44,46.5,46.37,46.37,342837.0,45.1404,45.1987,45.0724,45.0724,342837.0
2024-11-26 09:30:00,46.4,46.43,46.16,46.19,191854.0,45.1015,45.1307,44.8682,44.8974,191854.0
2024-11-26 10:00:00,46.2,46.22,45.97,45.98,111648.0,44.9071,44.9266,44.6836,44.6933,111648.0
2024-11-26 10:30:00,45.96,46.09,45.93,46.05,45079.0,44.6738,44.8002,44.6447,44.7613,45079.0
2024-11-26 11:00:00,46.06,46.09,45.99,46.07,118024.0,44.771,44.8002,44.703,44.7808,118024.0
2024-11-26 11:30:00,46.07,46.16,46.06,46.13,34523.0,44.7808,44.8682,44.771,44.8391,34523.0
2024-11-26 12:00:00,46.13,46.16,46.08,46.15,128263.0,44.8391,44.8682,44.7905,44.8585,128263.0
2024-11-26 12:30:00,46.15,46.27,46.15,46.25,437949.0,44.8585,44.9752,44.8585,44.9557,437949.0
2024-11-26 13:00:00,46.24,46.24,46.13,46.14,79484.0,44.946,44.946,44.8391,44.8488,79484.0
2024-11-26 13:30:00,46.14,46.18,46.12,46.15,33273.0,44.8488,44.8877,44.8294,44.8585,33273.0
2024-11-26 14:00:00,46.15,46.17,46.12,46.16,28359.0,44.8585,44.878,44.8294,44.8682,28359.0
2024-11-26 14:30:00,46.15,46.19,46.13,46.19,53330.0,44.8585,44.8974,44.8391,44.8974,53330.0
2024-11-26 15:00:00,46.19,46.21,46.15,46.16,66509.0,44.8974,44.9168,44.8585,44.8682,66509.0
2024-11-26 15:30:00,46.16,46.17,46.04,46.11,192359.0,44.8682,44.878,44.7516,44.8196,192359.0
2024-11-27 09:30:00,47.32,47.48,47.28,47.37,491450.0,45.9958,46.1513,45.9569,46.0444,491450.0
2024-11-27 10:00:00,47.36,47.39,47.24,47.25,86466.0,46.0347,46.0638,45.918,45.9277,86466.0
2024-11-27 10:30:00,47.25,47.34,47.22,47.3,56305.0,45.9277,46.0152,45.8986,45.9763,56305.0
2024-11-27 11:00:00,47.28,47.28,47.15,47.2,175608.0,45.9569,45.9569,45.8305,45.8791,175608.0
2024-11-27 11:30:00,47.19,47.26,47.16,47.17,170382.0,45.8694,45.9375,45.8403,45.85,170382.0
2024-11-27 12:00:00,47.17,47.23,47.11,47.19,95682.0,45.85,45.9083,45.7917,45.8694,95682.0
2024-11-27 12:30:00,47.19,47.27,47.17,47.26,48020.0,45.8694,45.9472,45.85,45.9375,48020.0
2024-11-27 13:00:00,47.26,47.33,47.23,47.31,42223.0,45.9375,46.0055,45.9083,45.9861,42223.0
2024-11-27 13:30:00,47.31,47.38,47.29,47.33,45393.0,45.9861,46.0541,45.9666,46.0055,45393.0
2024-11-27 14:00:00,47.33,47.34,47.28,47.3,54436.0,46.0055,46.0152,45.9569,45.9763,54436.0
2024-11-27 14:30:00,47.31,47.36,47.29,47.34,40165.0,45.9861,46.0347,45.9666,46.0152,40165.0
2024-11-27 15:00:00,47.34,47.36,47.28,47.31,82857.0,46.0152,46.0347,45.9569,45.9861,82857.0
2024-11-27 15:30:00,47.32,47.33,47.23,47.25,251120.0,45.9958,46.0055,45.9083,45.9277,251120.0
2024-11-29 09:30:00,46.96,47.01,46.77,46.82,222549.0,45.6459,45.6945,45.4612,45.5098,222549.0
2024-11-29 10:00:00,46.82,47.02,46.81,46.92,157113.0,45.5098,45.7042,45.5,45.607,157113.0
2024-11-29 10:30:00,46.92,47.17,46.91,47.15,135750.0,45.607,45.85,45.5973,45.8305,135750.0
2024-11-29 11:00:00,47.16,47.25,47.14,47.22,80418.0,45.8403,45.9277,45.8208,45.8986,80418.0
2024-11-29 11:30:00,47.22,47.26,47.13,47.25,126293.0,45.8986,45.9375,45.8111,45.9277,126293.0
2024-11-29 12:00:00,47.25,47.3,47.24,47.29,320891.0,45.9277,45.9763,45.918,45.9666,320891.0
2024-11-29 12:30:00,47.29,47.34,47.24,47.32,346553.0,45.9666,46.0152,45.918,45.9958,346553.0
2024-12-02 09:30:00,47.3,47.4,47.14,47.17,290587.0,45.9763,46.0735,45.8208,45.85,290587.0
2024-12-02 10:00:00,47.17,47.21,47.12,47.12,163210.0,45.85,45.8889,45.8014,45.8014,163210.0
2024-12-02 10:30:00,47.1,47.16,47.05,47.12,198349.0,45.7819,45.8403,45.7333,45.8014,198349.0
2024-12-02 11:00:00,47.12,47.26,47.07,47.23,102280.0,45.8014,45.9375,45.7528,45.9083,102280.0
2024-12-02 11:30:00,47.23,47.29,47.2,47.21,360145.0,45.9083,45.9666,45.8791,45.8889,360145.0
2024-12-02 12:00:00,47.21,47.3,47.2,47.28,65244.0,45.8889,45.9763,45.8791,45.9569,65244.0
2024-12-02 12:30:00,47.28,47.31,47.27,47.3,40310.0,45.9569,45.9861,45.9472,45.9763,40310.0
2024-12-02 13:00:00,47.3,47.31,47.24,47.28,64200.0,45.9763,45.9861,45.918,45.9569,64200.0
2024-12-02 13:30:00,47.29,47.33,47.27,47.32,42918.0,45.9666,46.0055,45.9472,45.9958,42918.0
2024-12-02 14:00:00,47.31,47.37,47.3,47.37,107234.0,45.9861,46.0444,45.9763,46.0444,107234.0
2024-12-02 14:30:00,47.37,47.4,47.34,47.37,97562.0,46.0444,46.0735,46.0152,46.0444,97562.0
2024-12-02 15:00:00,47.36,47.47,47.35,47.42,105365.0,46.0347,46.1416,46.0249,46.093,105365.0
2024-12-02 15:30:00,47.42,47.45,47.37,47.39,277533.0,46.093,46.1221,46.0444,46.0638,277533.0
2024-12-03 09:30:00,47.47,47.69,47.47,47.65,140515.0,46.1416,46.3554,46.1416,46.3165,140515.0
2024-12-03 10:00:00,47.64,47.64,47.44,47.44,89534.0,46.3068,46.3068,46.1124,46.1124,89534.0
2024-12-03 10:30:00,47.44,47.55,47.44,47.52,130637.0,46.1124,46.2193,46.1124,46.1902,130637.0
2024-12-03 11:00:00,47.53,47.78,47.52,47.78,279876.0,46.1999,46.4429,46.1902,46.4429,279876.0
2024-12-03 11:30:00,47.78,47.78,47.6,47.68,208139.0,46.4429,46.4429,46.2679,46.3457,208139.0
2024-12-03 12:00:00,47.69,47.71,47.66,47.68,14793.0,46.3554,46.3749,46.3263,46.3457,14793.0
2024-12-03 12:30:00,47.67,47.71,47.64,47.69,73590.0,46.336,46.3749,46.3068,46.3554,73590.0
2024-12-03 13:00:00,47.69,47.71,47.66,47.66,80781.0,46.3554,46.3749,46.3263,46.3263,80781.0
2024-12-03 13:30:00,47.66,47.68,47.62,47.65,90691.0,46.3263,46.3457,46.2874,46.3165,90691.0
2024-12-03 14:00:00,47.64,47.64,47.59,47.6,95494.0,46.3068,46.3068,46.2582,46.2679,95494.0
2024-12-03 14:30:00,47.61,47.61,47.52,47.53,45258.0,46.2777,46.2777,46.1902,46.1999,45258.0
2024-12-03 15:00:00,47.53,47.56,47.5,47.55,49071.0,46.1999,46.2291,46.1707,46.2193,49071.0
2024-12-03 15:30:00,47.55,47.56,47.51,47.55,322525.0,46.2193,46.2291,46.1805,46.2193,322525.0
2024-12-04 09:30:00,47.48,47.51,47.19,47.23,197916.0,46.1513,46.1805,45.8694,45.9083,197916.0
2024-12-04 10:00:00,47.23,47.26,47.1,47.15,161499.0,45.9083,45.9375,45.7819,45.8305,161499.0
2024-12-04 10:30:00,47.15,47.22,47.02,47.14,363596.0,45.8305,45.8986,45.7042,45.8208,363596.0
2024-12-04 11:00:00,47.14,47.16,47.02,47.1,126298.0,45.8208,45.8403,45.7042,45.7819,126298.0
2024-12-04 11:30:00,47.1,47.13,47.06,47.13,131275.0,45.7819,45.8111,45.7431,45.8111,131275.0
2024-12-04 12:00:00,47.13,47.17,47.11,47.15,87013.0,45.8111,45.85,45.7917,45.8305,87013.0
2024-12-04 12:30:00,47.15,47.24,47.12,47.21,93665.0,45.8305,45.918,45.8014,45.8889,93665.0
2024-12-04 13:00:00,47.21,47.21,47.12,47.13,46743.0,45.8889,45.8889,45.8014,45.8111,46743.0
2024-12-04 13:30:00,47.13,47.14,47.09,47.1,85854.0,45.8111,45.8208,45.7722,45.7819,85854.0
2024-12-04 14:00:00,47.09,47.13,47.04,47.06,155347.0,45.7722,45.8111,45.7236,45.7431,155347.0
2024-12-04 14:30:00,47.07,47.09,47.04,47.07,89106.0,45.7528,45.7722,45.7236,45.7528,89106.0
2024-12-04 15:00:00,47.07,47.1,47.04,47.09,73172.0,45.7528,45.7819,45.7236,45.7722,73172.0
2024-12-04 15:30:00,47.09,47.16,47.08,47.11,731525.0,45.7722,45.8403,45.7625,45.7917,731525.0
2024-12-05 09:30:00,47.29,47.42,47.26,47.4,168334.0,45.9666,46.093,45.9375,46.0735,168334.0
2024-12-05 10:00:00,47.4,47.52,47.38,47.48,123206.0,46.0735,46.1902,46.0541,46.1513,123206.0
2024-12-05 10:30:00,47.47,47.47,47.37,47.39,104519.0,46.1416,46.1416,46.0444,46.0638,104519.0
2024-12-05 11:00:00,47.4,47.45,47.38,47.39,56150.0,46.0735,46.1221,46.0541,46.0638,56150.0
2024-12-05 11:30:00,47.39,47.44,47.38,47.41,49013.0,46.0638,46.1124,46.0541,46.0833,49013.0
2024-12-05 12:00:00,47.41,47.41,47.34,47.35,36853.0,46.0833,46.0833,46.0152,46.0249,36853.0
2024-12-05 12:30:00,47.34,47.36,47.31,47.34,37542.0,46.0152,46.0347,45.9861,46.0152,37542.0
2024-12-05 13:00:00,47.34,47.36,47.27,47.28,28985.0,46.0152,46.0347,45.9472,45.9569,28985.0
2024-12-05 13:30:00,47.28,47.34,47.26,47.33,39678.0,45.9569,46.0152,45.9375,46.0055,39678.0
2024-12-05 14:00:00,47.33,47.36,47.32,47.33,28167.0,46.0055,46.0347,45.9958,46.0055,28167.0
2024-12-05 14:30:00,47.33,47.38,47.32,47.38,148993.0,46.0055,46.0541,45.9958,46.0541,148993.0
2024-12-05 15:00:00,47.37,47.41,47.36,47.39,20862.0,46.0444,46.0833,46.0347,46.0638,20862.0
2024-12-05 15:30:00,47.39,47.43,47.36,47.4,101951.0,46.0638,46.1027,46.0347,46.0735,101951.0
2024-12-06 09:30:00,48.1,48.18,47.99,48.02,269274.0,46.7539,46.8317,46.647,46.6762,269274.0
2024-12-06 10:00:00,48.0,48.02,47.92,48.01,93482.0,46.6567,46.6762,46.579,46.6665,93482.0
2024-12-06 10:30:00,48.01,48.11,47.98,48.1,48628.0,46.6665,46.7637,46.6373,46.7539,48628.0
2024-12-06 11:00:00,48.09,48.09,47.96,48.01,100065.0,46.7442,46.7442,46.6179,46.6665,100065.0
2024-12-06 11:30:00,48.01,48.03,47.99,48.01,66570.0,46.6665,46.6859,46.647,46.6665,66570.0
2024-12-06 12:00:00,48.01,48.01,47.91,47.94,53566.0,46.6665,46.6665,46.5693,46.5984,53566.0
2024-12-06 12:30:00,47.95,47.97,47.92,47.93,40060.0,46.6081,46.6276,46.579,46.5887,40060.0
2024-12-06 13:00:00,47.93,47.96,47.92,47.93,55353.0,46.5887,46.6179,46.579,46.5887,55353.0
2024-12-06 13:30:00,47.91,47.92,47.84,47.87,518266.0,46.5693,46.579,46.5012,46.5304,518266.0
2024-12-06 14:00:00,47.87,47.91,47.83,47.84,75390.0,46.5304,46.5693,46.4915,46.5012,75390.0
2024-12-06 14:30:00,47.84,47.87,47.83,47.87,85884.0,46.5012,46.5304,46.4915,46.5304,85884.0
2024-12-06 15:00:00,47.87,47.87,47.84,47.86,72925.0,46.5304,46.5304,46.5012,46.5207,72925.0
2024-12-06 15:30:00,47.86,47.86,47.8,47.83,224586.0,46.5207,46.5207,46.4623,46.4915,224586.0
2024-12-09 09:30:00,51.08,51.85,51.05,51.82,1675727.0,49.6506,50.399,49.6214,50.3698,1675727.0
2024-12-09 10:00:00,51.82,51.96,51.48,51.5,1165086.0,50.3698,50.5059,50.0394,50.0588,1165086.0
2024-12-09 10:30:00,51.5,52.13,51.48,52.01,396836.0,50.0588,50.6712,50.0394,50.5545,396836.0
2024-12-09 11:00:00,52.01,52.09,51.79,51.86,570838.0,50.5545,50.6323,50.3407,50.4087,570838.0
2024-12-09 11:30:00,51.85,52.19,51.81,52.15,618897.0,50.399,50.7295,50.3601,50.6906,618897.0
2024-12-09 12:00:00,52.15,52.2,52.11,52.15,399975.0,50.6906,50.7392,50.6517,50.6906,399975.0
2024-12-09 12:30:00,52.15,52.22,52.08,52.1,374983.0,50.6906,50.7587,50.6226,50.642,374983.0
2024-12-09 13:00:00,52.09,52.09,51.91,51.94,853410.0,50.6323,50.6323,50.4573,50.4865,853410.0
2024-12-09 13:30:00,51.95,52.13,51.89,52.13,789443.0,50.4962,50.6712,50.4379,50.6712,789443.0
2024-12-09 14:00:00,52.13,52.13,51.88,51.89,718021.0,50.6712,50.6712,50.4282,50.4379,718021.0
2024-12-09 14:30:00,51.89,51.93,51.51,51.68,830593.0,50.4379,50.4768,50.0685,50.2338,830593.0
2024-12-09 15:00:00,51.68,51.68,51.39,51.53,550363.0,50.2338,50.2338,49.9519,50.088,550363.0
2024-12-09 15:30:00,51.54,51.56,51.32,51.54,1086697.0,50.0977,50.1171,49.8838,50.0977,1086697.0
2024-12-10 09:30:00,49.37,49.52,49.08,49.14,683949.0,47.9884,48.1342,47.7065,47.7648,683949.0
2024-12-10 10:00:00,49.15,49.25,49.06,49.08,256283.0,47.7746,47.8718,47.6871,47.7065,256283.0
2024-12-10 10:30:00,49.07,49.3,49.04,49.14,167751.0,47.6968,47.9204,47.6676,47.7648,167751.0
2024-12-10 11:00:00,49.14,49.22,49.07,49.17,493898.0,47.7648,47.8426,47.6968,47.794,493898.0
2024-12-10 11:30:00,49.18,49.26,49.16,49.22,455313.0,47.8037,47.8815,47.7843,47.8426,455313.0
2024-12-10 12:00:00,49.22,49.23,49.16,49.19,333597.0,47.8426,47.8523,47.7843,47.8134,333597.0
2024-12-10 12:30:00,49.19,49.22,49.15,49.2,403800.0,47.8134,47.8426,47.7746,47.8232,403800.0
2024-12-10 13:00:00,49.2,49.31,49.18,49.28,415152.0,47.8232,47.9301,47.8037,47.9009,415152.0
2024-12-10 13:30:00,49.29,49.29,49.25,49.25,480429.0,47.9106,47.9106,47.8718,47.8718,480429.0
2024-12-10 14:00:00,49.26,49.27,49.19,49.2,323990.0,47.8815,47.8912,47.8134,47.8232,323990.0
2024-12-10 14:30:00,49.2,49.21,49.14,49.2,697292.0,47.8232,47.8329,47.7648,47.8232,697292.0
2024-12-10 15:00:00,49.2,49.24,49.16,49.19,576507.0,47.8232,47.862,47.7843,47.8134,576507.0
2024-12-10 15:30:00,49.19,49.29,49.15,49.19,1560973.0,47.8134,47.9106,47.7746,47.8134,1560973.0
2024-12-11 09:30:00,48.9,48.9,48.58,48.67,282980.0,47.5316,47.5316,47.2205,47.308,282980.0
2024-12-11 10:00:00,48.67,48.69,48.51,48.66,116101.0,47.308,47.3274,47.1525,47.2983,116101.0
2024-12-11 10:30:00,48.65,48.66,48.52,48.62,88046.0,47.2886,47.2983,47.1622,47.2594,88046.0
2024-12-11 11:00:00,48.62,48.72,48.6,48.7,43606.0,47.2594,47.3566,47.24,47.3372,43606.0
2024-12-11 11:30:00,48.71,48.79,48.7,48.76,203894.0,47.3469,47.4246,47.3372,47.3955,203894.0
2024-12-11 12:00:00,48.76,48.76,48.65,48.69,235893.0,47.3955,47.3955,47.2886,47.3274,235893.0
2024-12-11 12:30:00,48.69,48.72,48.63,48.66,91145.0,47.3274,47.3566,47.2691,47.2983,91145.0
2024-12-11 13:00:00,48.66,48.72,48.65,48.7,157863.0,47.2983,47.3566,47.2886,47.3372,157863.0
2024-12-11 13:30:00,48.68,48.75,48.64,48.69,1664927.0,47.3177,47.3858,47.2788,47.3274,1664927.0
2024-12-11 14:00:00,48.69,48.71,48.68,48.7,97393.0,47.3274,47.3469,47.3177,47.3372,97393.0
2024-12-11 14:30:00,48.71,48.8,48.69,48.8,267125.0,47.3469,47.4344,47.3274,47.4344,267125.0
2024-12-11 15:00:00,48.8,48.81,48.76,48.78,168208.0,47.4344,47.4441,47.3955,47.4149,168208.0
2024-12-11 15:30:00,48.77,48.85,48.76,48.83,357058.0,47.4052,47.483,47.3955,47.4635,357058.0
2024-12-12 09:30:00,48.8,49.14,48.63,48.95,659212.0,47.4344,47.7648,47.2691,47.5802,659212.0
2024-12-12 10:00:00,48.95,48.96,48.78,48.82,366988.0,47.5802,47.5899,47.4149,47.4538,366988.0
2024-12-12 10:30:00,48.81,48.83,48.68,48.82,210558.0,47.4441,47.4635,47.3177,47.4538,210558.0
2024-12-12 11:00:00,48.82,48.92,48.81,48.92,219260.0,47.4538,47.551,47.4441,47.551,219260.0
2024-12-12 11:30:00,48.93,48.97,48.87,48.9,176523.0,47.5607,47.5996,47.5024,47.5316,176523.0
2024-12-12 12:00:00,48.9,48.96,48.84,48.9,85448.0,47.5316,47.5899,47.4732,47.5316,85448.0
2024-12-12 12:30:00,48.91,48.94,48.85,48.91,80423.0,47.5413,47.5704,47.483,47.5413,80423.0
2024-12-12 13:00:00,48.91,48.92,48.83,48.87,33933.0,47.5413,47.551,47.4635,47.5024,33933.0
2024-12-12 13:30:00,48.87,48.89,48.84,48.85,80813.0,47.5024,47.5218,47.4732,47.483,80813.0
2024-12-12 14:00:00,48.84,48.89,48.82,48.83,37581.0,47.4732,47.5218,47.4538,47.4635,37581.0
2024-12-12 14:30:00,48.83,48.86,48.82,48.84,45780.0,47.4635,47.4927,47.4538,47.4732,45780.0
2024-12-12 15:00:00,48.84,48.87,48.83,48.87,39460.0,47.4732,47.5024,47.4635,47.5024,39460.0
2024-12-12 15:30:00,48.87,48.92,48.83,48.85,450465.0,47.5024,47.551,47.4635,47.483,450465.0
2024-12-13 09:30:00,48.35,48.35,47.96,47.97,766533.0,46.997,46.997,46.6179,46.6276,766533.0
2024-12-13 10:00:00,47.97,48.06,47.93,48.01,157629.0,46.6276,46.7151,46.5887,46.6665,157629.0
2024-12-13 10:30:00,48.0,48.08,47.97,48.03,105908.0,46.6567,46.7345,46.6276,46.6859,105908.0
2024-12-13 11:00:00,48.04,48.07,47.95,48.0,167614.0,46.6956,46.7248,46.6081,46.6567,167614.0
2024-12-13 11:30:00,48.01,48.11,48.0,48.08,103189.0,46.6665,46.7637,46.6567,46.7345,103189.0
2024-12-13 12:00:00,48.08,48.12,48.05,48.08,29440.0,46.7345,46.7734,46.7053,46.7345,29440.0
2024-12-13 12:30:00,48.08,48.12,48.04,48.07,38077.0,46.7345,46.7734,46.6956,46.7248,38077.0
2024-12-13 13:00:00,48.07,48.18,48.07,48.17,102575.0,46.7248,46.8317,46.7248,46.822,102575.0
2024-12-13 13:30:00,48.17,48.18,48.11,48.14,36961.0,46.822,46.8317,46.7637,46.7928,36961.0
2024-12-13 14:00:00,48.14,48.21,48.13,48.2,26561.0,46.7928,46.8609,46.7831,46.8512,26561.0
2024-12-13 14:30:00,48.2,48.24,48.17,48.19,46074.0,46.8512,46.89,46.822,46.8414,46074.0
2024-12-13 15:00:00,48.19,48.21,48.16,48.19,57774.0,46.8414,46.8609,46.8123,46.8414,57774.0
2024-12-13 15:30:00,48.18,48.26,48.11,48.24,260423.0,46.8317,46.9095,46.7637,46.89,260423.0
2024-12-16 09:30:00,47.62,47.82,47.48,47.79,187105.0,46.2874,46.4818,46.1513,46.4526,187105.0
2024-12-16 10:00:00,47.8,47.85,47.67,47.67,116253.0,46.4623,46.5109,46.336,46.336,116253.0
2024-12-16 10:30:00,47.66,47.68,47.56,47.64,151120.0,46.3263,46.3457,46.2291,46.3068,151120.0
2024-12-16 11:00:00,47.64,47.64,47.53,47.55,85607.0,46.3068,46.3068,46.1999,46.2193,85607.0
2024-12-16 11:30:00,47.55,47.66,47.54,47.66,165771.0,46.2193,46.3263,46.2096,46.3263,165771.0
2024-12-16 12:00:00,47.67,47.7,47.63,47.65,78506.0,46.336,46.3651,46.2971,46.3165,78506.0
2024-12-16 12:30:00,47.64,47.68,47.6,47.63,45415.0,46.3068,46.3457,46.2679,46.2971,45415.0
2024-12-16 13:00:00,47.62,47.62,47.57,47.58,66512.0,46.2874,46.2874,46.2388,46.2485,66512.0
2024-12-16 13:30:00,47.57,47.65,47.54,47.65,56044.0,46.2388,46.3165,46.2096,46.3165,56044.0
2024-12-16 14:00:00,47.64,47.64,47.54,47.57,42960.0,46.3068,46.3068,46.2096,46.2388,42960.0
2024-12-16 14:30:00,47.57,47.61,47.54,47.58,38362.0,46.2388,46.2777,46.2096,46.2485,38362.0
2024-12-16 15:00:00,47.58,47.58,47.51,47.53,24842.0,46.2485,46.2485,46.1805,46.1999,24842.0
2024-12-16 15:30:00,47.53,47.56,47.46,47.51,391487.0,46.1999,46.2291,46.1319,46.1805,391487.0
2024-12-17 09:30:00,46.75,46.85,46.71,46.83,268203.0,46.2992,46.3983,46.2596,46.3785,268203.0
2024-12-17 10:00:00,46.83,47.05,46.81,47.05,124012.0,46.3785,46.5964,46.3587,46.5964,124012.0
2024-12-17 10:30:00,47.05,47.27,47.05,47.26,131350.0,46.5964,46.8142,46.5964,46.8043,131350.0
2024-12-17 11:00:00,47.25,47.26,47.15,47.18,239289.0,46.7944,46.8043,46.6954,46.7251,239289.0
2024-12-17 11:30:00,47.19,47.24,47.15,47.23,162619.0,46.735,46.7845,46.6954,46.7746,162619.0
2024-12-17 12:00:00,47.23,47.26,47.17,47.22,106454.0,46.7746,46.8043,46.7152,46.7647,106454.0
2024-12-17 12:30:00,47.21,47.32,47.2,47.32,123932.0,46.7548,46.8637,46.7449,46.8637,123932.0
2024-12-17 13:00:00,47.32,47.32,47.26,47.27,105874.0,46.8637,46.8637,46.8043,46.8142,105874.0
2024-12-17 13:30:00,47.26,47.28,47.17,47.17,85097.0,46.8043,46.8241,46.7152,46.7152,85097.0
2024-12-17 14:00:00,47.17,47.3,47.17,47.3,152182.0,46.7152,46.8439,46.7152,46.8439,152182.0
2024-12-17 14:30:00,47.3,47.3,47.19,47.19,71627.0,46.8439,46.8439,46.735,46.735,71627.0
2024-12-17 15:00:00,47.19,47.2,47.15,47.2,123313.0,46.735,46.7449,46.6954,46.7449,123313.0
2024-12-17 15:30:00,47.2,47.24,47.15,47.21,275812.0,46.7449,46.7845,46.6954,46.7548,275812.0
2024-12-18 09:30:00,47.08,47.21,46.95,46.98,505629.0,46.6261,46.7548,46.4973,46.527,505629.0
2024-12-18 10:00:00,46.98,47.12,46.96,47.12,116919.0,46.527,46.6657,46.5072,46.6657,116919.0
2024-12-18 10:30:00,47.12,47.15,47.05,47.08,33545.0,46.6657,46.6954,46.5964,46.6261,33545.0
2024-12-18 11:00:00,47.08,47.1,47.03,47.09,73366.0,46.6261,46.6459,46.5765,46.636,73366.0
2024-12-18 11:30:00,47.08,47.09,47.01,47.02,57789.0,46.6261,46.636,46.5567,46.5666,57789.0
2024-12-18 12:00:00,47.04,47.08,47.01,47.08,23164.0,46.5864,46.6261,46.5567,46.6261,23164.0
2024-12-18 12:30:00,47.07,47.08,47.03,47.05,47849.0,46.6162,46.6261,46.5765,46.5964,47849.0
2024-12-18 13:00:00,47.05,47.1,47.04,47.08,34242.0,46.5964,46.6459,46.5864,46.6261,34242.0
2024-12-18 13:30:00,47.08,47.13,47.07,47.1,80148.0,46.6261,46.6756,46.6162,46.6459,80148.0
2024-12-18 14:00:00,47.09,47.09,46.84,46.84,100646.0,46.636,46.636,46.3884,46.3884,100646.0
2024-12-18 14:30:00,46.83,46.9,46.63,46.63,99598.0,46.3785,46.4478,46.1804,46.1804,99598.0
2024-12-18 15:00:00,46.64,46.69,46.55,46.55,116877.0,46.1903,46.2398,46.1012,46.1012,116877.0
2024-12-18 15:30:00,46.55,46.56,46.37,46.4,254852.0,46.1012,46.1111,45.9229,45.9526,254852.0
2024-12-19 09:30:00,47.05,47.07,46.92,47.04,461566.0,46.5964,46.6162,46.4676,46.5864,461566.0
2024-12-19 10:00:00,47.04,47.07,46.9,46.91,54192.0,46.5864,46.6162,46.4478,46.4577,54192.0
2024-12-19 10:30:00,46.91,46.93,46.85,46.91,76415.0,46.4577,46.4775,46.3983,46.4577,76415.0
2024-12-19 11:00:00,46.93,46.95,46.89,46.9,88164.0,46.4775,46.4973,46.4379,46.4478,88164.0
2024-12-19 11:30:00,46.9,46.95,46.84,46.85,229462.0,46.4478,46.4973,46.3884,46.3983,229462.0
2024-12-19 12:00:00,46.84,46.88,46.83,46.85,64185.0,46.3884,46.428,46.3785,46.3983,64185.0
2024-12-19 12:30:00,46.85,46.87,46.82,46.84,32061.0,46.3983,46.4181,46.3686,46.3884,32061.0
2024-12-19 13:00:00,46.83,46.88,46.79,46.87,14984.0,46.3785,46.428,46.3389,46.4181,14984.0
2024-12-19 13:30:00,46.88,46.93,46.83,46.87,40156.0,46.428,46.4775,46.3785,46.4181,40156.0
2024-12-19 14:00:00,46.88,46.88,46.79,46.83,45606.0,46.428,46.428,46.3389,46.3785,45606.0
2024-12-19 14:30:00,46.83,46.83,46.81,46.81,29348.0,46.3785,46.3785,46.3587,46.3587,29348.0
2024-12-19 15:00:00,46.81,46.84,46.77,46.79,107051.0,46.3587,46.3884,46.3191,46.3389,107051.0
2024-12-19 15:30:00,46.79,46.81,46.74,46.75,256350.0,46.3389,46.3587,46.2893,46.2992,256350.0
2024-12-20 09:30:00,46.8,46.99,46.72,46.89,196811.0,46.3488,46.5369,46.2695,46.4379,196811.0
2024-12-20 10:00:00,46.9,47.12,46.89,47.09,285463.0,46.4478,46.6657,46.4379,46.636,285463.0
2024-12-20 10:30:00,47.09,47.18,47.09,47.13,274096.0,46.636,46.7251,46.636,46.6756,274096.0
2024-12-20 11:00:00,47.13,47.23,47.1,47.18,133049.0,46.6756,46.7746,46.6459,46.7251,133049.0
2024-12-20 11:30:00,47.18,47.25,47.14,47.21,122143.0,46.7251,46.7944,46.6855,46.7548,122143.0
2024-12-20 12:00:00,47.2,47.26,47.19,47.24,58905.0,46.7449,46.8043,46.735,46.7845,58905.0
2024-12-20 12:30:00,47.24,47.29,47.19,47.27,44939.0,46.7845,46.834,46.735,46.8142,44939.0
2024-12-20 13:00:00,47.26,47.26,47.17,47.18,316198.0,46.8043,46.8043,46.7152,46.7251,316198.0
2024-12-20 13:30:00,47.18,47.26,47.17,47.21,62819.0,46.7251,46.8043,46.7152,46.7548,62819.0
2024-12-20 14:00:00,47.21,47.29,47.21,47.29,60866.0,46.7548,46.834,46.7548,46.834,60866.0
2024-12-20 14:30:00,47.28,47.28,47.24,47.26,77089.0,46.8241,46.8241,46.7845,46.8043,77089.0
2024-12-20 15:00:00,47.26,47.26,47.17,47.2,94055.0,46.8043,46.8043,46.7152,46.7449,94055.0
2024-12-20 15:30:00,47.19,47.22,47.05,47.09,407623.0,46.735,46.7647,46.5964,46.636,407623.0
2024-12-23 09:30:00,47.05,47.13,46.98,47.01,124866.0,46.5964,46.6756,46.527,46.5567,124866.0
2024-12-23 10:00:00,47.0,47.04,46.95,47.04,47505.0,46.5468,46.5864,46.4973,46.5864,47505.0
2024-12-23 10:30:00,47.05,47.06,46.94,46.95,68298.0,46.5964,46.6063,46.4874,46.4973,68298.0
2024-12-23 11:00:00,46.95,47.06,46.9,47.05,30168.0,46.4973,46.6063,46.4478,46.5964,30168.0
2024-12-23 11:30:00,47.06,47.13,47.05,47.1,36624.0,46.6063,46.6756,46.5964,46.6459,36624.0
2024-12-23 12:00:00,47.1,47.12,47.07,47.11,19091.0,46.6459,46.6657,46.6162,46.6558,19091.0
2024-12-23 12:30:00,47.12,47.15,47.1,47.14,87892.0,46.6657,46.6954,46.6459,46.6855,87892.0
2024-12-23 13:00:00,47.14,47.17,47.13,47.16,25798.0,46.6855,46.7152,46.6756,46.7053,25798.0
2024-12-23 13:30:00,47.16,47.22,47.16,47.19,36139.0,46.7053,46.7647,46.7053,46.735,36139.0
2024-12-23 14:00:00,47.19,47.26,47.19,47.25,44175.0,46.735,46.8043,46.735,46.7944,44175.0
2024-12-23 14:30:00,47.26,47.34,47.25,47.32,48812.0,46.8043,46.8836,46.7944,46.8637,48812.0
2024-12-23 15:00:00,47.33,47.35,47.3,47.34,96971.0,46.8737,46.8935,46.8439,46.8836,96971.0
2024-12-23 15:30:00,47.34,47.37,47.26,47.29,345521.0,46.8836,46.9133,46.8043,46.834,345521.0
2024-12-24 09:30:00,47.67,47.76,47.55,47.58,107999.0,47.2104,47.2995,47.0915,47.1212,107999.0
2024-12-24 10:00:00,47.58,47.7,47.58,47.65,62713.0,47.1212,47.2401,47.1212,47.1906,62713.0
2024-12-24 10:30:00,47.65,47.67,47.61,47.63,56882.0,47.1906,47.2104,47.151,47.1708,56882.0
2024-12-24 11:00:00,47.64,47.7,47.62,47.69,49693.0,47.1807,47.2401,47.1609,47.2302,49693.0
2024-12-24 11:30:00,47.69,47.71,47.65,47.69,66856.0,47.2302,47.25,47.1906,47.2302,66856.0
2024-12-24 12:00:00,47.68,47.77,47.68,47.71,50031.0,47.2203,47.3094,47.2203,47.25,50031.0
2024-12-24 12:30:00,47.71,47.75,47.62,47.71,226819.0,47.25,47.2896,47.1609,47.25,226819.0
2024-12-26 09:30:00,47.68,48.12,47.53,48.0,114209.0,47.2203,47.656,47.0717,47.5372,114209.0
2024-12-26 10:00:00,47.96,47.97,47.86,47.88,33077.0,47.4976,47.5075,47.3985,47.4183,33077.0
2024-12-26 10:30:00,47.87,47.97,47.86,47.94,35242.0,47.4084,47.5075,47.3985,47.4778,35242.0
2024-12-26 11:00:00,47.95,47.95,47.84,47.88,19743.0,47.4877,47.4877,47.3787,47.4183,19743.0
2024-12-26 11:30:00,47.87,47.92,47.85,47.9,32726.0,47.4084,47.458,47.3886,47.4382,32726.0
2024-12-26 12:00:00,47.9,47.94,47.88,47.94,25988.0,47.4382,47.4778,47.4183,47.4778,25988.0
2024-12-26 12:30:00,47.94,47.97,47.86,47.88,61652.0,47.4778,47.5075,47.3985,47.4183,61652.0
2024-12-26 13:00:00,47.88,47.93,47.87,47.88,57467.0,47.4183,47.4679,47.4084,47.4183,57467.0
2024-12-26 13:30:00,47.87,47.88,47.82,47.87,38996.0,47.4084,47.4183,47.3589,47.4084,38996.0
2024-12-26 14:00:00,47.85,47.86,47.83,47.85,18634.0,47.3886,47.3985,47.3688,47.3886,18634.0
2024-12-26 14:30:00,47.84,47.89,47.84,47.85,30241.0,47.3787,47.4283,47.3787,47.3886,30241.0
2024-12-26 15:00:00,47.85,47.89,47.83,47.84,63164.0,47.3886,47.4283,47.3688,47.3787,63164.0
2024-12-26 15:30:00,47.84,47.87,47.8,47.82,192517.0,47.3787,47.4084,47.3391,47.3589,192517.0
2024-12-27 09:30:00,47.4,47.47,47.28,47.38,106679.0,46.943,47.0123,46.8241,46.9232,106679.0
2024-12-27 10:00:00,47.38,47.39,47.23,47.33,197443.0,46.9232,46.9331,46.7746,46.8737,197443.0
2024-12-27 10:30:00,47.33,47.47,47.31,47.47,83036.0,46.8737,47.0123,46.8538,47.0123,83036.0
2024-12-27 11:00:00,47.46,47.47,47.41,47.46,78206.0,47.0024,47.0123,46.9529,47.0024,78206.0
2024-12-27 11:30:00,47.46,47.5,47.43,47.43,54562.0,47.0024,47.042,46.9727,46.9727,54562.0
2024-12-27 12:00:00,47.43,47.44,47.39,47.41,40113.0,46.9727,46.9826,46.9331,46.9529,40113.0
2024-12-27 12:30:00,47.41,47.45,47.38,47.45,36151.0,46.9529,46.9925,46.9232,46.9925,36151.0
2024-12-27 13:00:00,47.45,47.5,47.43,47.46,38203.0,46.9925,47.042,46.9727,47.0024,38203.0
2024-12-27 13:30:00,47.46,47.5,47.45,47.48,60007.0,47.0024,47.042,46.9925,47.0222,60007.0
2024-12-27 14:00:00,47.49,47.51,47.43,47.44,49990.0,47.0321,47.0519,46.9727,46.9826,49990.0
2024-12-27 14:30:00,47.45,47.47,47.42,47.46,22047.0,46.9925,47.0123,46.9628,47.0024,22047.0
2024-12-27 15:00:00,47.46,47.48,47.43,47.44,251377.0,47.0024,47.0222,46.9727,46.9826,251377.0
2024-12-27 15:30:00,47.45,47.49,47.42,47.47,189858.0,46.9925,47.0321,46.9628,47.0123,189858.0
2024-12-30 09:30:00,47.25,47.25,46.97,46.98,250707.0,46.7944,46.7944,46.5171,46.527,250707.0
2024-12-30 10:00:00,46.98,47.04,46.91,46.91,113150.0,46.527,46.5864,46.4577,46.4577,113150.0
2024-12-30 10:30:00,46.91,46.98,46.88,46.97,111859.0,46.4577,46.527,46.428,46.5171,111859.0
2024-12-30 11:00:00,46.97,47.01,46.92,46.96,103931.0,46.5171,46.5567,46.4676,46.5072,103931.0
2024-12-30 11:30:00,46.96,46.98,46.9,46.96,80100.0,46.5072,46.527,46.4478,46.5072,80100.0
2024-12-30 12:00:00,46.95,47.01,46.94,47.01,81964.0,46.4973,46.5567,46.4874,46.5567,81964.0
2024-12-30 12:30:00,47.01,47.03,46.95,47.02,86079.0,46.5567,46.5765,46.4973,46.5666,86079.0
2024-12-30 13:00:00,47.02,47.02,46.96,46.97,137314.0,46.5666,46.5666,46.5072,46.5171,137314.0
2024-12-30 13:30:00,46.97,47.07,46.96,47.06,76183.0,46.5171,46.6162,46.5072,46.6063,76183.0
2024-12-30 14:00:00,47.06,47.1,47.01,47.05,50187.0,46.6063,46.6459,46.5567,46.5964,50187.0
2024-12-30 14:30:00,47.04,47.08,47.03,47.05,37885.0,46.5864,46.6261,46.5765,46.5964,37885.0
2024-12-30 15:00:00,47.04,47.06,47.02,47.04,59523.0,46.5864,46.6063,46.5666,46.5864,59523.0
2024-12-30 15:30:00,47.03,47.04,46.94,46.95,205550.0,46.5765,46.5864,46.4874,46.4973,205550.0
2024-12-31 09:30:00,46.91,46.97,46.72,46.93,327428.0,46.4577,46.5171,46.2695,46.4775,327428.0
2024-12-31 10:00:00,46.93,47.03,46.84,47.0,109074.0,46.4775,46.5765,46.3884,46.5468,109074.0
2024-12-31 10:30:00,46.98,47.03,46.93,46.95,143060.0,46.527,46.5765,46.4775,46.4973,143060.0
2024-12-31 11:00:00,46.94,46.95,46.83,46.84,125818.0,46.4874,46.4973,46.3785,46.3884,125818.0
2024-12-31 11:30:00,46.83,46.91,46.81,46.87,84764.0,46.3785,46.4577,46.3587,46.4181,84764.0
2024-12-31 12:00:00,46.87,46.87,46.75,46.78,81962.0,46.4181,46.4181,46.2992,46.329,81962.0
2024-12-31 12:30:00,46.78,46.83,46.75,46.8,114831.0,46.329,46.3785,46.2992,46.3488,114831.0
2024-12-31 13:00:00,46.8,46.83,46.73,46.74,56222.0,46.3488,46.3785,46.2794,46.2893,56222.0
2024-12-31 13:30:00,46.75,46.79,46.74,46.79,21212.0,46.2992,46.3389,46.2893,46.3389,21212.0
2024-12-31 14:00:00,46.78,46.82,46.76,46.76,29357.0,46.329,46.3686,46.3091,46.3091,29357.0
2024-12-31 14:30:00,46.76,46.81,46.74,46.8,38881.0,46.3091,46.3587,46.2893,46.3488,38881.0
2024-12-31 15:00:00,46.8,46.88,46.79,46.86,45754.0,46.3488,46.428,46.3389,46.4082,45754.0
2024-12-31 15:30:00,46.85,46.9,46.83,46.85,100009.0,46.3983,46.4478,46.3785,46.3983,100009.0
2025-01-02 09:30:00,46.27,46.36,46.14,46.24,353270.0,45.8239,45.913,45.6951,45.7942,353270.0
2025-01-02 10:00:00,46.24,46.26,46.15,46.23,349222.0,45.7942,45.814,45.705,45.7843,349222.0
2025-01-02 10:30:00,46.23,46.35,46.2,46.28,199523.0,45.7843,45.9031,45.7545,45.8338,199523.0
2025-01-02 11:00:00,46.28,46.29,46.14,46.22,208865.0,45.8338,45.8437,45.6951,45.7744,208865.0
2025-01-02 11:30:00,46.22,46.26,46.17,46.24,119773.0,45.7744,45.814,45.7248,45.7942,119773.0
2025-01-02 12:00:00,46.23,46.25,46.13,46.13,95286.0,45.7843,45.8041,45.6852,45.6852,95286.0
2025-01-02 12:30:00,46.13,46.13,46.06,46.12,92895.0,45.6852,45.6852,45.6159,45.6753,92895.0
2025-01-02 13:00:00,46.12,46.14,46.05,46.08,120831.0,45.6753,45.6951,45.606,45.6357,120831.0
2025-01-02 13:30:00,46.07,46.07,46.03,46.07,156769.0,45.6258,45.6258,45.5862,45.6258,156769.0
2025-01-02 14:00:00,46.07,46.07,45.99,46.04,193981.0,45.6258,45.6258,45.5466,45.5961,193981.0
2025-01-02 14:30:00,46.04,46.06,46.0,46.03,149888.0,45.5961,45.6159,45.5565,45.5862,149888.0
2025-01-02 15:00:00,46.04,46.09,46.03,46.06,148178.0,45.5961,45.6456,45.5862,45.6159,148178.0
2025-01-02 15:30:00,46.06,46.08,46.02,46.03,469847.0,45.6159,45.6357,45.5763,45.5862,469847.0
2025-01-03 09:30:00,46.27,46.3,46.16,46.21,344441.0,45.8239,45.8536,45.7149,45.7645,344441.0
2025-01-03 10:00:00,46.22,46.23,46.11,46.16,87151.0,45.7744,45.7843,45.6654,45.7149,87151.0
2025-01-03 10:30:00,46.16,46.26,46.15,46.25,131336.0,45.7149,45.814,45.705,45.8041,131336.0
2025-01-03 11:00:00,46.25,46.29,46.22,46.28,60455.0,45.8041,45.8437,45.7744,45.8338,60455.0
2025-01-03 11:30:00,46.29,46.31,46.27,46.29,44750.0,45.8437,45.8635,45.8239,45.8437,44750.0
2025-01-03 12:00:00,46.3,46.34,46.28,46.29,106301.0,45.8536,45.8932,45.8338,45.8437,106301.0
2025-01-03 12:30:00,46.29,46.31,46.26,46.3,28318.0,45.8437,45.8635,45.814,45.8536,28318.0
2025-01-03 13:00:00,46.3,46.33,46.27,46.33,37895.0,45.8536,45.8833,45.8239,45.8833,37895.0
2025-01-03 13:30:00,46.33,46.33,46.26,46.3,63869.0,45.8833,45.8833,45.814,45.8536,63869.0
2025-01-03 14:00:00,46.3,46.35,46.29,46.34,77774.0,45.8536,45.9031,45.8437,45.8932,77774.0
2025-01-03 14:30:00,46.34,46.37,46.33,46.35,53426.0,45.8932,45.9229,45.8833,45.9031,53426.0
2025-01-03 15:00:00,46.35,46.37,46.32,46.37,57911.0,45.9031,45.9229,45.8734,45.9229,57911.0
2025-01-03 15:30:00,46.36,46.39,46.33,46.39,186536.0,45.913,45.9427,45.8833,45.9427,186536.0
2025-01-06 09:30:00,46.71,46.82,46.57,46.72,190640.0,46.2596,46.3686,46.121,46.2695,190640.0
2025-01-06 10:00:00,46.72,46.82,46.68,46.73,122998.0,46.2695,46.3686,46.2299,46.2794,122998.0
2025-01-06 10:30:00,46.73,46.74,45.9,46.09,898910.0,46.2794,46.2893,45.4574,45.6456,898910.0
2025-01-06 11:00:00,46.09,46.16,45.88,45.99,215372.0,45.6456,45.7149,45.4376,45.5466,215372.0
2025-01-06 11:30:00,45.98,46.0,45.89,45.95,67907.0,45.5367,45.5565,45.4475,45.507,67907.0
2025-01-06 12:00:00,45.93,45.93,45.71,45.72,151595.0,45.4872,45.4872,45.2693,45.2792,151595.0
2025-01-06 12:30:00,45.72,45.72,45.48,45.52,167797.0,45.2792,45.2792,45.0415,45.0811,167797.0
2025-01-06 13:00:00,45.53,45.59,45.43,45.59,301529.0,45.091,45.1504,44.992,45.1504,301529.0
2025-01-06 13:30:00,45.59,45.68,45.57,45.63,93928.0,45.1504,45.2396,45.1306,45.19,93928.0
2025-01-06 14:00:00,45.63,45.75,45.6,45.71,72593.0,45.19,45.3089,45.1603,45.2693,72593.0
2025-01-06 14:30:00,45.71,45.73,45.66,45.67,113869.0,45.2693,45.2891,45.2198,45.2297,113869.0
2025-01-06 15:00:00,45.66,45.71,45.65,45.69,139874.0,45.2198,45.2693,45.2099,45.2495,139874.0
2025-01-06 15:30:00,45.69,45.7,45.59,45.61,479392.0,45.2495,45.2594,45.1504,45.1702,479392.0
2025-01-07 09:30:00,45.45,45.64,45.44,45.55,329090.0,45.0118,45.1999,45.0019,45.1108,329090.0
2025-01-07 10:00:00,45.54,45.59,45.4,45.55,168903.0,45.1009,45.1504,44.9623,45.1108,168903.0
2025-01-07 10:30:00,45.56,45.58,45.37,45.41,78780.0,45.1207,45.1405,44.9326,44.9722,78780.0
2025-01-07 11:00:00,45.42,45.44,45.36,45.4,110363.0,44.9821,45.0019,44.9226,44.9623,110363.0
2025-01-07 11:30:00,45.4,45.44,45.33,45.35,102253.0,44.9623,45.0019,44.8929,44.9127,102253.0
2025-01-07 12:00:00,45.36,45.4,45.33,45.35,49617.0,44.9226,44.9623,44.8929,44.9127,49617.0
2025-01-07 12:30:00,45.34,45.38,45.3,45.34,73039.0,44.9028,44.9425,44.8632,44.9028,73039.0
2025-01-07 13:00:00,45.34,45.36,45.32,45.35,113904.0,44.9028,44.9226,44.883,44.9127,113904.0
2025-01-07 13:30:00,45.34,45.34,45.26,45.28,63567.0,44.9028,44.9028,44.8236,44.8434,63567.0
2025-01-07 14:00:00,45.27,45.32,45.27,45.32,150242.0,44.8335,44.883,44.8335,44.883,150242.0
2025-01-07 14:30:00,45.32,45.32,45.25,45.26,40042.0,44.883,44.883,44.8137,44.8236,40042.0
2025-01-07 15:00:00,45.27,45.27,45.18,45.2,125982.0,44.8335,44.8335,44.7444,44.7642,125982.0
2025-01-07 15:30:00,45.2,45.29,45.17,45.23,222470.0,44.7642,44.8533,44.7345,44.7939,222470.0
2025-01-08 09:30:00,44.72,44.76,44.58,44.72,1163327.0,44.2888,44.3284,44.1502,44.2888,1163327.0
2025-01-08 10:00:00,44.71,44.86,44.71,44.77,102867.0,44.2789,44.4275,44.2789,44.3383,102867.0
2025-01-08 10:30:00,44.78,44.85,44.76,44.84,133244.0,44.3482,44.4176,44.3284,44.4077,133244.0
2025-01-08 11:00:00,44.84,44.86,44.77,44.83,69728.0,44.4077,44.4275,44.3383,44.3978,69728.0
2025-01-08 11:30:00,44.83,44.93,44.82,44.92,60435.0,44.3978,44.4968,44.3879,44.4869,60435.0
2025-01-08 12:00:00,44.91,44.92,44.83,44.83,53121.0,44.477,44.4869,44.3978,44.3978,53121.0
2025-01-08 12:30:00,44.83,44.9,44.81,44.87,70802.0,44.3978,44.4671,44.3779,44.4374,70802.0
2025-01-08 13:00:00,44.86,44.94,44.84,44.91,39175.0,44.4275,44.5067,44.4077,44.477,39175.0
2025-01-08 13:30:00,44.91,44.91,44.84,44.86,49418.0,44.477,44.477,44.4077,44.4275,49418.0
2025-01-08 14:00:00,44.85,44.94,44.84,44.94,59454.0,44.4176,44.5067,44.4077,44.5067,59454.0
2025-01-08 14:30:00,44.94,44.94,44.88,44.9,69628.0,44.5067,44.5067,44.4473,44.4671,69628.0
2025-01-08 15:00:00,44.9,44.96,44.88,44.96,75753.0,44.4671,44.5265,44.4473,44.5265,75753.0
2025-01-08 15:30:00,44.96,44.99,44.94,44.95,332850.0,44.5265,44.5562,44.5067,44.5166,332850.0
2025-01-10 09:30:00,44.23,44.29,43.87,43.91,776092.0,43.8035,43.863,43.447,43.4866,776092.0
2025-01-10 10:00:00,43.91,44.02,43.84,43.99,224812.0,43.4866,43.5956,43.4173,43.5659,224812.0
2025-01-10 10:30:00,43.99,44.01,43.89,43.9,118277.0,43.5659,43.5857,43.4668,43.4767,118277.0
2025-01-10 11:00:00,43.91,43.96,43.87,43.88,161052.0,43.4866,43.5361,43.447,43.4569,161052.0
2025-01-10 11:30:00,43.87,43.9,43.79,43.79,61461.0,43.447,43.4767,43.3678,43.3678,61461.0
2025-01-10 12:00:00,43.8,43.86,43.78,43.8,79475.0,43.3777,43.4371,43.3579,43.3777,79475.0
2025-01-10 12:30:00,43.8,43.84,43.79,43.83,96223.0,43.3777,43.4173,43.3678,43.4074,96223.0
2025-01-10 13:00:00,43.83,43.89,43.8,43.86,90325.0,43.4074,43.4668,43.3777,43.4371,90325.0
2025-01-10 13:30:00,43.86,43.91,43.84,43.91,147276.0,43.4371,43.4866,43.4173,43.4866,147276.0
2025-01-10 14:00:00,43.91,43.91,43.86,43.88,72708.0,43.4866,43.4866,43.4371,43.4569,72708.0
2025-01-10 14:30:00,43.87,43.87,43.83,43.84,85811.0,43.447,43.447,43.4074,43.4173,85811.0
2025-01-10 15:00:00,43.84,43.85,43.75,43.76,123158.0,43.4173,43.4272,43.3282,43.3381,123158.0
2025-01-10 15:30:00,43.76,43.77,43.7,43.73,863623.0,43.3381,43.348,43.2787,43.3084,863623.0
2025-01-13 09:30:00,43.77,44.07,43.77,43.91,542311.0,43.348,43.6451,43.348,43.4866,542311.0
2025-01-13 10:00:00,43.9,43.92,43.81,43.83,126007.0,43.4767,43.4965,43.3876,43.4074,126007.0
2025-01-13 10:30:00,43.84,43.94,43.83,43.83,310326.0,43.4173,43.5163,43.4074,43.4074,310326.0
2025-01-13 11:00:00,43.83,43.84,43.78,43.78,536108.0,43.4074,43.4173,43.3579,43.3579,536108.0
2025-01-13 11:30:00,43.78,43.8,43.71,43.72,389800.0,43.3579,43.3777,43.2886,43.2985,389800.0
2025-01-13 12:00:00,43.71,43.75,43.71,43.73,317648.0,43.2886,43.3282,43.2886,43.3084,317648.0
2025-01-13 12:30:00,43.73,43.79,43.72,43.79,309076.0,43.3084,43.3678,43.2985,43.3678,309076.0
2025-01-13 13:00:00,43.79,43.91,43.77,43.87,797522.0,43.3678,43.4866,43.348,43.447,797522.0
2025-01-13 13:30:00,43.87,43.92,43.86,43.88,663125.0,43.447,43.4965,43.4371,43.4569,663125.0
2025-01-13 14:00:00,43.88,43.89,43.83,43.88,590853.0,43.4569,43.4668,43.4074,43.4569,590853.0
2025-01-13 14:30:00,43.88,43.89,43.84,43.88,563784.0,43.4569,43.4668,43.4173,43.4569,563784.0
2025-01-13 15:00:00,43.87,43.9,43.86,43.88,73168.0,43.447,43.4767,43.4371,43.4569,73168.0
2025-01-13 15:30:00,43.88,43.91,43.85,43.86,241728.0,43.4569,43.4866,43.4272,43.4371,241728.0
2025-01-14 09:30:00,44.96,45.09,44.81,44.82,279398.0,44.5265,44.6552,44.3779,44.3879,279398.0
2025-01-14 10:00:00,44.82,44.88,44.8,44.84,62927.0,44.3879,44.4473,44.368,44.4077,62927.0
2025-01-14 10:30:00,44.83,44.93,44.83,44.87,65206.0,44.3978,44.4968,44.3978,44.4374,65206.0
2025-01-14 11:00:00,44.87,44.92,44.81,44.84,188077.0,44.4374,44.4869,44.3779,44.4077,188077.0
2025-01-14 11:30:00,44.84,44.87,44.82,44.82,35369.0,44.4077,44.4374,44.3879,44.3879,35369.0
2025-01-14 12:00:00,44.82,44.86,44.81,44.84,41851.0,44.3879,44.4275,44.3779,44.4077,41851.0
2025-01-14 12:30:00,44.84,44.88,44.83,44.88,101627.0,44.4077,44.4473,44.3978,44.4473,101627.0
2025-01-14 13:00:00,44.88,44.89,44.83,44.86,437212.0,44.4473,44.4572,44.3978,44.4275,437212.0
2025-01-14 13:30:00,44.86,44.89,44.83,44.86,479328.0,44.4275,44.4572,44.3978,44.4275,479328.0
2025-01-14 14:00:00,44.86,44.9,44.82,44.89,474850.0,44.4275,44.4671,44.3879,44.4572,474850.0
2025-01-14 14:30:00,44.89,44.9,44.81,44.81,312746.0,44.4572,44.4671,44.3779,44.3779,312746.0
2025-01-14 15:00:00,44.82,44.82,44.76,44.82,190248.0,44.3879,44.3879,44.3284,44.3879,190248.0
2025-01-14 15:30:00,44.82,44.85,44.78,44.84,316837.0,44.3879,44.4176,44.3482,44.4077,316837.0
2025-01-15 09:30:00,45.35,45.35,45.12,45.22,152151.0,44.9127,44.9127,44.685,44.784,152151.0
2025-01-15 10:00:00,45.21,45.31,45.16,45.3,114035.0,44.7741,44.8731,44.7246,44.8632,114035.0
2025-01-15 10:30:00,45.3,45.31,45.18,45.19,46053.0,44.8632,44.8731,44.7444,44.7543,46053.0
2025-01-15 11:00:00,45.19,45.24,45.16,45.22,63298.0,44.7543,44.8038,44.7246,44.784,63298.0
2025-01-15 11:30:00,45.21,45.22,45.12,45.18,32533.0,44.7741,44.784,44.685,44.7444,32533.0
2025-01-15 12:00:00,45.17,45.22,45.17,45.21,43436.0,44.7345,44.784,44.7345,44.7741,43436.0
2025-01-15 12:30:00,45.2,45.25,45.2,45.23,16250.0,44.7642,44.8137,44.7642,44.7939,16250.0
2025-01-15 13:00:00,45.24,45.28,45.24,45.27,15744.0,44.8038,44.8434,44.8038,44.8335,15744.0
2025-01-15 13:30:00,45.27,45.28,45.25,45.27,130619.0,44.8335,44.8434,44.8137,44.8335,130619.0
2025-01-15 14:00:00,45.27,45.32,45.26,45.32,24804.0,44.8335,44.883,44.8236,44.883,24804.0
2025-01-15 14:30:00,45.32,45.34,45.31,45.33,47834.0,44.883,44.9028,44.8731,44.8929,47834.0
2025-01-15 15:00:00,45.33,45.38,45.31,45.35,86354.0,44.8929,44.9425,44.8731,44.9127,86354.0
2025-01-15 15:30:00,45.35,45.35,45.28,45.31,193620.0,44.9127,44.9127,44.8434,44.8731,193620.0
2025-01-16 09:30:00,45.34,45.34,45.18,45.23,151714.0,44.9028,44.9028,44.7444,44.7939,151714.0
2025-01-16 10:00:00,45.23,45.31,45.21,45.25,59635.0,44.7939,44.8731,44.7741,44.8137,59635.0
2025-01-16 10:30:00,45.25,45.28,45.21,45.23,30387.0,44.8137,44.8434,44.7741,44.7939,30387.0
2025-01-16 11:00:00,45.22,45.29,45.21,45.23,51761.0,44.784,44.8533,44.7741,44.7939,51761.0
2025-01-16 11:30:00,45.23,45.28,45.23,45.27,71909.0,44.7939,44.8434,44.7939,44.8335,71909.0
2025-01-16 12:00:00,45.26,45.39,45.25,45.38,39494.0,44.8236,44.9524,44.8137,44.9425,39494.0
2025-01-16 12:30:00,45.37,45.38,45.33,45.34,63492.0,44.9326,44.9425,44.8929,44.9028,63492.0
2025-01-16 13:00:00,45.33,45.34,45.31,45.33,79232.0,44.8929,44.9028,44.8731,44.8929,79232.0
2025-01-16 13:30:00,45.33,45.33,45.28,45.29,41074.0,44.8929,44.8929,44.8434,44.8533,41074.0
2025-01-16 14:00:00,45.29,45.32,45.27,45.3,12590.0,44.8533,44.883,44.8335,44.8632,12590.0
2025-01-16 14:30:00,45.29,45.34,45.29,45.34,12310.0,44.8533,44.9028,44.8533,44.9028,12310.0
2025-01-16 15:00:00,45.34,45.34,45.3,45.32,27139.0,44.9028,44.9028,44.8632,44.883,27139.0
2025-01-16 15:30:00,45.32,45.34,45.28,45.29,140578.0,44.883,44.9028,44.8434,44.8533,140578.0
2025-01-17 09:30:00,45.58,46.53,45.55,46.49,584215.0,45.1405,46.0814,45.1108,46.0418,584215.0
2025-01-17 10:00:00,46.49,46.63,46.23,46.28,542440.0,46.0418,46.1804,45.7843,45.8338,542440.0
2025-01-17 10:30:00,46.29,46.44,46.19,46.44,145598.0,45.8437,45.9922,45.7446,45.9922,145598.0
2025-01-17 11:00:00,46.45,46.45,46.27,46.27,65111.0,46.0021,46.0021,45.8239,45.8239,65111.0
2025-01-17 11:30:00,46.27,46.38,46.23,46.33,138594.0,45.8239,45.9328,45.7843,45.8833,138594.0
2025-01-17 12:00:00,46.33,46.37,46.26,46.3,139585.0,45.8833,45.9229,45.814,45.8536,139585.0
2025-01-17 12:30:00,46.3,46.31,46.17,46.17,198755.0,45.8536,45.8635,45.7248,45.7248,198755.0
2025-01-17 13:00:00,46.18,46.23,46.16,46.2,111066.0,45.7347,45.7843,45.7149,45.7545,111066.0
2025-01-17 13:30:00,46.19,46.25,46.18,46.21,41413.0,45.7446,45.8041,45.7347,45.7645,41413.0
2025-01-17 14:00:00,46.22,46.26,46.21,46.25,26370.0,45.7744,45.814,45.7645,45.8041,26370.0
2025-01-17 14:30:00,46.24,46.28,46.22,46.25,60543.0,45.7942,45.8338,45.7744,45.8041,60543.0
2025-01-17 15:00:00,46.24,46.25,46.2,46.21,74042.0,45.7942,45.8041,45.7545,45.7645,74042.0
2025-01-17 15:30:00,46.21,46.23,46.17,46.21,187950.0,45.7645,45.7843,45.7248,45.7645,187950.0
2025-01-21 09:30:00,46.73,46.81,46.27,46.3,358688.0,46.2794,46.3587,45.8239,45.8536,358688.0
2025-01-21 10:00:00,46.32,46.38,46.24,46.34,93601.0,45.8734,45.9328,45.7942,45.8932,93601.0
2025-01-21 10:30:00,46.33,46.43,46.29,46.32,717117.0,45.8833,45.9823,45.8437,45.8734,717117.0
2025-01-21 11:00:00,46.31,46.5,46.31,46.5,86844.0,45.8635,46.0517,45.8635,46.0517,86844.0
2025-01-21 11:30:00,46.5,46.58,46.48,46.56,82194.0,46.0517,46.1309,46.0318,46.1111,82194.0
2025-01-21 12:00:00,46.57,46.62,46.55,46.62,98069.0,46.121,46.1705,46.1012,46.1705,98069.0
2025-01-21 12:30:00,46.61,46.63,46.58,46.58,97955.0,46.1606,46.1804,46.1309,46.1309,97955.0
2025-01-21 13:00:00,46.58,46.6,46.56,46.6,106649.0,46.1309,46.1507,46.1111,46.1507,106649.0
2025-01-21 13:30:00,46.61,46.61,46.56,46.56,134331.0,46.1606,46.1606,46.1111,46.1111,134331.0
2025-01-21 14:00:00,46.57,46.58,46.51,46.53,116441.0,46.121,46.1309,46.0616,46.0814,116441.0
2025-01-21 14:30:00,46.53,46.54,46.5,46.53,101651.0,46.0814,46.0913,46.0517,46.0814,101651.0
2025-01-21 15:00:00,46.53,46.56,46.53,46.56,38706.0,46.0814,46.1111,46.0814,46.1111,38706.0
2025-01-21 15:30:00,46.56,46.57,46.5,46.53,173433.0,46.1111,46.121,46.0517,46.0814,173433.0
2025-01-22 09:30:00,46.31,46.33,45.98,46.15,94892.0,45.8635,45.8833,45.5367,45.705,94892.0
2025-01-22 10:00:00,46.14,46.36,46.13,46.3,85071.0,45.6951,45.913,45.6852,45.8536,85071.0
2025-01-22 10:30:00,46.28,46.3,46.16,46.18,37475.0,45.8338,45.8536,45.7149,45.7347,37475.0
2025-01-22 11:00:00,46.18,46.2,46.11,46.16,37876.0,45.7347,45.7545,45.6654,45.7149,37876.0
2025-01-22 11:30:00,46.16,46.28,46.16,46.27,87692.0,45.7149,45.8338,45.7149,45.8239,87692.0
2025-01-22 12:00:00,46.28,46.3,46.25,46.28,20378.0,45.8338,45.8536,45.8041,45.8338,20378.0
2025-01-22 12:30:00,46.27,46.31,46.26,46.31,24238.0,45.8239,45.8635,45.814,45.8635,24238.0
2025-01-22 13:00:00,46.32,46.38,46.29,46.35,26755.0,45.8734,45.9328,45.8437,45.9031,26755.0
2025-01-22 13:30:00,46.35,46.4,46.34,46.36,32778.0,45.9031,45.9526,45.8932,45.913,32778.0
2025-01-22 14:00:00,46.36,46.37,46.33,46.33,43757.0,45.913,45.9229,45.8833,45.8833,43757.0
2025-01-22 14:30:00,46.33,46.33,46.27,46.29,38320.0,45.8833,45.8833,45.8239,45.8437,38320.0
2025-01-22 15:00:00,46.29,46.32,46.27,46.3,41880.0,45.8437,45.8734,45.8239,45.8536,41880.0
2025-01-22 15:30:00,46.3,46.33,46.23,46.31,196979.0,45.8536,45.8833,45.7843,45.8635,196979.0
2025-01-23 09:30:00,46.1,46.1,45.93,46.0,144067.0,45.6555,45.6555,45.4872,45.5565,144067.0
2025-01-23 10:00:00,46.0,46.09,45.98,46.05,37954.0,45.5565,45.6456,45.5367,45.606,37954.0
2025-01-23 10:30:00,46.05,46.08,45.98,45.98,53204.0,45.606,45.6357,45.5367,45.5367,53204.0
2025-01-23 11:00:00,45.97,46.03,45.91,46.03,59109.0,45.5268,45.5862,45.4673,45.5862,59109.0
2025-01-23 11:30:00,46.03,46.21,46.03,46.09,96210.0,45.5862,45.7645,45.5862,45.6456,96210.0
2025-01-23 12:00:00,46.1,46.11,46.04,46.07,18693.0,45.6555,45.6654,45.5961,45.6258,18693.0
2025-01-23 12:30:00,46.08,46.17,46.08,46.15,38888.0,45.6357,45.7248,45.6357,45.705,38888.0
2025-01-23 13:00:00,46.15,46.18,46.11,46.13,108187.0,45.705,45.7347,45.6654,45.6852,108187.0
2025-01-23 13:30:00,46.13,46.17,46.11,46.15,62064.0,45.6852,45.7248,45.6654,45.705,62064.0
2025-01-23 14:00:00,46.15,46.19,46.14,46.17,85581.0,45.705,45.7446,45.6951,45.7248,85581.0
2025-01-23 14:30:00,46.17,46.21,46.16,46.2,48597.0,45.7248,45.7645,45.7149,45.7545,48597.0
2025-01-23 15:00:00,46.2,46.29,46.17,46.24,58471.0,45.7545,45.8437,45.7248,45.7942,58471.0
2025-01-23 15:30:00,46.25,46.27,46.21,46.25,180532.0,45.8041,45.8239,45.7645,45.8041,180532.0
2025-01-24 09:30:00,46.91,47.0,46.8,46.81,193150.0,46.4577,46.5468,46.3488,46.3587,193150.0
2025-01-24 10:00:00,46.83,46.97,46.81,46.95,139099.0,46.3785,46.5171,46.3587,46.4973,139099.0
2025-01-24 10:30:00,46.95,47.1,46.91,47.09,101027.0,46.4973,46.6459,46.4577,46.636,101027.0
2025-01-24 11:00:00,47.08,47.26,47.07,47.23,118312.0,46.6261,46.8043,46.6162,46.7746,118312.0
2025-01-24 11:30:00,47.25,47.32,47.22,47.23,68935.0,46.7944,46.8637,46.7647,46.7746,68935.0
2025-01-24 12:00:00,47.23,47.32,47.22,47.28,57898.0,46.7746,46.8637,46.7647,46.8241,57898.0
2025-01-24 12:30:00,47.28,47.41,47.27,47.33,65019.0,46.8241,46.9529,46.8142,46.8737,65019.0
2025-01-24 13:00:00,47.33,47.38,47.28,47.3,64899.0,46.8737,46.9232,46.8241,46.8439,64899.0
2025-01-24 13:30:00,47.29,47.33,47.26,47.27,77725.0,46.834,46.8737,46.8043,46.8142,77725.0
2025-01-24 14:00:00,47.27,47.31,47.27,47.29,54741.0,46.8142,46.8538,46.8142,46.834,54741.0
2025-01-24 14:30:00,47.29,47.42,47.29,47.4,59851.0,46.834,46.9628,46.834,46.943,59851.0
2025-01-24 15:00:00,47.4,47.45,47.39,47.4,77546.0,46.943,46.9925,46.9331,46.943,77546.0
2025-01-24 15:30:00,47.4,47.42,47.36,47.4,156921.0,46.943,46.9628,46.9034,46.943,156921.0
2025-01-27 09:30:00,47.87,47.87,47.51,47.66,306964.0,47.4084,47.4084,47.0519,47.2005,306964.0
2025-01-27 10:00:00,47.66,47.66,47.49,47.62,173187.0,47.2005,47.2005,47.0321,47.1609,173187.0
2025-01-27 10:30:00,47.61,47.8,47.58,47.8,126897.0,47.151,47.3391,47.1212,47.3391,126897.0
2025-01-27 11:00:00,47.8,47.89,47.77,47.87,146560.0,47.3391,47.4283,47.3094,47.4084,146560.0
2025-01-27 11:30:00,47.87,47.87,47.71,47.77,121325.0,47.4084,47.4084,47.25,47.3094,121325.0
2025-01-27 12:00:00,47.77,47.9,47.76,47.87,84867.0,47.3094,47.4382,47.2995,47.4084,84867.0
2025-01-27 12:30:00,47.87,47.93,47.83,47.83,22920.0,47.4084,47.4679,47.3688,47.3688,22920.0
2025-01-27 13:00:00,47.82,47.97,47.82,47.91,55915.0,47.3589,47.5075,47.3589,47.4481,55915.0
2025-01-27 13:30:00,47.9,47.95,47.87,47.91,48724.0,47.4382,47.4877,47.4084,47.4481,48724.0
2025-01-27 14:00:00,47.92,47.95,47.88,47.94,36488.0,47.458,47.4877,47.4183,47.4778,36488.0
2025-01-27 14:30:00,47.93,47.94,47.76,47.78,121078.0,47.4679,47.4778,47.2995,47.3193,121078.0
2025-01-27 15:00:00,47.77,47.8,47.71,47.75,82177.0,47.3094,47.3391,47.25,47.2896,82177.0
2025-01-27 15:30:00,47.76,47.82,47.71,47.74,254565.0,47.2995,47.3589,47.25,47.2797,254565.0
2025-01-28 09:30:00,47.82,47.86,47.43,47.62,365212.0,47.3589,47.3985,46.9727,47.1609,365212.0
2025-01-28 10:00:00,47.63,47.66,47.52,47.61,184513.0,47.1708,47.2005,47.0618,47.151,184513.0
2025-01-28 10:30:00,47.6,47.64,47.48,47.48,66771.0,47.141,47.1807,47.0222,47.0222,66771.0
2025-01-28 11:00:00,47.49,47.53,47.37,47.39,88093.0,47.0321,47.0717,46.9133,46.9331,88093.0
2025-01-28 11:30:00,47.39,47.45,47.33,47.4,71861.0,46.9331,46.9925,46.8737,46.943,71861.0
2025-01-28 12:00:00,47.39,47.42,47.36,47.41,53956.0,46.9331,46.9628,46.9034,46.9529,53956.0
2025-01-28 12:30:00,47.41,47.45,47.39,47.43,30182.0,46.9529,46.9925,46.9331,46.9727,30182.0
2025-01-28 13:00:00,47.43,47.49,47.41,47.49,120258.0,46.9727,47.0321,46.9529,47.0321,120258.0
2025-01-28 13:30:00,47.49,47.58,47.48,47.58,139535.0,47.0321,47.1212,47.0222,47.1212,139535.0
2025-01-28 14:00:00,47.57,47.6,47.53,47.55,118575.0,47.1113,47.141,47.0717,47.0915,118575.0
2025-01-28 14:30:00,47.55,47.91,47.55,47.9,401163.0,47.0915,47.4481,47.0915,47.4382,401163.0
2025-01-28 15:00:00,47.91,48.18,47.9,48.18,640990.0,47.4481,47.7155,47.4382,47.7155,640990.0
2025-01-28 15:30:00,48.18,48.42,48.15,48.41,1218565.0,47.7155,47.9531,47.6857,47.9432,1218565.0
2025-01-29 09:30:00,48.73,48.87,48.25,48.56,1078797.0,48.2602,48.3988,47.7848,48.0918,1078797.0
2025-01-29 10:00:00,48.56,48.77,48.49,48.65,637779.0,48.0918,48.2998,48.0225,48.1809,637779.0
2025-01-29 10:30:00,48.65,48.98,48.57,48.92,518847.0,48.1809,48.5077,48.1017,48.4483,518847.0
2025-01-29 11:00:00,48.91,48.99,48.68,48.72,616245.0,48.4384,48.5176,48.2106,48.2502,616245.0
2025-01-29 11:30:00,48.71,48.71,48.33,48.38,161254.0,48.2403,48.2403,47.864,47.9135,161254.0
2025-01-29 12:00:00,48.36,48.49,48.31,48.42,199045.0,47.8937,48.0225,47.8442,47.9531,199045.0
2025-01-29 12:30:00,48.43,48.57,48.43,48.52,222435.0,47.963,48.1017,47.963,48.0522,222435.0
2025-01-29 13:00:00,48.53,48.53,48.23,48.44,307304.0,48.0621,48.0621,47.765,47.9729,307304.0
2025-01-29 13:30:00,48.43,48.51,48.43,48.48,185540.0,47.963,48.0423,47.963,48.0126,185540.0
2025-01-29 14:00:00,48.46,48.5,48.31,48.33,124715.0,47.9928,48.0324,47.8442,47.864,124715.0
2025-01-29 14:30:00,48.32,48.48,48.28,48.42,228886.0,47.8541,48.0126,47.8145,47.9531,228886.0
2025-01-29 15:00:00,48.41,48.42,48.32,48.39,625463.0,47.9432,47.9531,47.8541,47.9234,625463.0
2025-01-29 15:30:00,48.39,48.39,48.2,48.25,202020.0,47.9234,47.9234,47.7353,47.7848,202020.0
2025-01-30 09:30:00,48.41,48.71,48.38,48.71,134136.0,47.9432,48.2403,47.9135,48.2403,134136.0
2025-01-30 10:00:00,48.71,49.06,48.69,48.95,95224.0,48.2403,48.587,48.2205,48.478,95224.0
2025-01-30 10:30:00,49.0,49.4,49.0,49.23,98115.0,48.5276,48.9237,48.5276,48.7553,98115.0
2025-01-30 11:00:00,49.23,49.47,49.22,49.46,177581.0,48.7553,48.993,48.7454,48.9831,177581.0
2025-01-30 11:30:00,49.46,49.62,49.41,49.49,209984.0,48.9831,49.1416,48.9336,49.0128,209984.0
2025-01-30 12:00:00,49.48,49.5,49.15,49.21,308421.0,49.0029,49.0227,48.6761,48.7355,308421.0
2025-01-30 12:30:00,49.22,49.36,49.21,49.32,163876.0,48.7454,48.8841,48.7355,48.8445,163876.0
2025-01-30 13:00:00,49.33,49.47,49.33,49.46,102471.0,48.8544,48.993,48.8544,48.9831,102471.0
2025-01-30 13:30:00,49.46,49.61,49.44,49.58,118801.0,48.9831,49.1317,48.9633,49.102,118801.0
2025-01-30 14:00:00,49.57,49.65,49.51,49.59,289892.0,49.0921,49.1713,49.0326,49.1119,289892.0
2025-01-30 14:30:00,49.59,49.74,49.58,49.65,82158.0,49.1119,49.2604,49.102,49.1713,82158.0
2025-01-30 15:00:00,49.64,49.69,49.59,49.66,100071.0,49.1614,49.2109,49.1119,49.1812,100071.0
2025-01-30 15:30:00,49.67,49.67,49.22,49.41,804004.0,49.1911,49.1911,48.7454,48.9336,804004.0
2025-01-31 09:30:00,49.44,49.44,49.05,49.11,489174.0,48.9633,48.9633,48.5771,48.6365,489174.0
2025-01-31 10:00:00,49.11,49.11,48.84,48.92,892238.0,48.6365,48.6365,48.3691,48.4483,892238.0
2025-01-31 10:30:00,48.92,49.07,48.91,48.95,467967.0,48.4483,48.5969,48.4384,48.478,467967.0
2025-01-31 11:00:00,48.95,49.1,48.92,49.06,440629.0,48.478,48.6266,48.4483,48.587,440629.0
2025-01-31 11:30:00,49.06,49.14,49.05,49.09,121991.0,48.587,48.6662,48.5771,48.6167,121991.0
2025-01-31 12:00:00,49.1,49.29,49.06,49.18,545060.0,48.6266,48.8148,48.587,48.7058,545060.0
2025-01-31 12:30:00,49.18,49.2,49.09,49.11,73461.0,48.7058,48.7256,48.6167,48.6365,73461.0
2025-01-31 13:00:00,49.11,49.16,48.43,48.51,453882.0,48.6365,48.686,47.963,48.0423,453882.0
2025-01-31 13:30:00,48.5,48.58,48.27,48.4,261379.0,48.0324,48.1116,47.8046,47.9333,261379.0
2025-01-31 14:00:00,48.39,48.48,48.27,48.43,232617.0,47.9234,48.0126,47.8046,47.963,232617.0
2025-01-31 14:30:00,48.45,48.53,48.32,48.44,237186.0,47.9829,48.0621,47.8541,47.9729,237186.0
2025-01-31 15:00:00,48.43,48.43,48.28,48.31,192351.0,47.963,47.963,47.8145,47.8442,192351.0
2025-01-31 15:30:00,48.31,48.55,48.25,48.4,317215.0,47.8442,48.0819,47.7848,47.9333,317215.0
2025-02-03 09:30:00,47.42,48.2,47.35,48.04,762940.0,46.9628,47.7353,46.8935,47.5768,762940.0
2025-02-03 10:00:00,48.04,48.57,47.91,48.51,449639.0,47.5768,48.1017,47.4481,48.0423,449639.0
2025-02-03 10:30:00,48.5,48.55,48.32,48.37,365645.0,48.0324,48.0819,47.8541,47.9036,365645.0
2025-02-03 11:00:00,48.37,48.51,48.25,48.47,489741.0,47.9036,48.0423,47.7848,48.0027,489741.0
2025-02-03 11:30:00,48.48,48.51,48.23,48.26,267697.0,48.0126,48.0423,47.765,47.7947,267697.0
2025-02-03 12:00:00,48.25,48.34,48.2,48.29,117658.0,47.7848,47.8739,47.7353,47.8244,117658.0
2025-02-03 12:30:00,48.28,48.31,48.03,48.14,491031.0,47.8145,47.8442,47.5669,47.6758,491031.0
2025-02-03 13:00:00,48.14,48.24,48.04,48.13,249725.0,47.6758,47.7749,47.5768,47.6659,249725.0
2025-02-03 13:30:00,48.13,48.17,48.06,48.09,122077.0,47.6659,47.7056,47.5966,47.6263,122077.0
2025-02-03 14:00:00,48.08,48.18,48.05,48.14,79761.0,47.6164,47.7155,47.5867,47.6758,79761.0
2025-02-03 14:30:00,48.14,48.15,48.06,48.07,114818.0,47.6758,47.6857,47.5966,47.6065,114818.0
2025-02-03 15:00:00,48.07,48.11,48.03,48.04,76903.0,47.6065,47.6461,47.5669,47.5768,76903.0
2025-02-03 15:30:00,48.04,48.11,48.03,48.08,205584.0,47.5768,47.6461,47.5669,47.6164,205584.0
2025-02-04 09:30:00,48.96,49.2,48.91,49.14,153883.0,48.4879,48.7256,48.4384,48.6662,153883.0
2025-02-04 10:00:00,49.15,49.41,49.04,49.4,132513.0,48.6761,48.9336,48.5672,48.9237,132513.0
2025-02-04 10:30:00,49.39,49.61,49.37,49.53,137201.0,48.9138,49.1317,48.894,49.0524,137201.0
2025-02-04 11:00:00,49.54,49.7,49.49,49.67,232416.0,49.0623,49.2208,49.0128,49.1911,232416.0
2025-02-04 11:30:00,49.66,49.67,49.48,49.55,105490.0,49.1812,49.1911,49.0029,49.0722,105490.0
2025-02-04 12:00:00,49.55,49.58,49.31,49.33,309778.0,49.0722,49.102,48.8346,48.8544,309778.0
2025-02-04 12:30:00,49.33,49.54,49.33,49.51,93125.0,48.8544,49.0623,48.8544,49.0326,93125.0
2025-02-04 13:00:00,49.52,49.55,49.48,49.52,30421.0,49.0425,49.0722,49.0029,49.0425,30421.0
2025-02-04 13:30:00,49.51,49.52,49.43,49.45,71619.0,49.0326,49.0425,48.9534,48.9732,71619.0
2025-02-04 14:00:00,49.43,49.46,49.39,49.4,35751.0,48.9534,48.9831,48.9138,48.9237,35751.0
2025-02-04 14:30:00,49.4,49.41,49.23,49.31,133910.0,48.9237,48.9336,48.7553,48.8346,133910.0
2025-02-04 15:00:00,49.31,49.37,49.23,49.24,189483.0,48.8346,48.894,48.7553,48.7652,189483.0
2025-02-04 15:30:00,49.25,49.34,49.25,49.29,238376.0,48.7751,48.8643,48.7751,48.8148,238376.0
2025-02-05 09:30:00,48.6,48.79,48.47,48.65,395954.0,48.1314,48.3196,48.0027,48.1809,395954.0
2025-02-05 10:00:00,48.66,48.77,48.54,48.69,301470.0,48.1908,48.2998,48.072,48.2205,301470.0
2025-02-05 10:30:00,48.69,48.76,48.67,48.71,261616.0,48.2205,48.2899,48.2007,48.2403,261616.0
2025-02-05 11:00:00,48.71,48.71,48.47,48.58,298640.0,48.2403,48.2403,48.0027,48.1116,298640.0
2025-02-05 11:30:00,48.59,48.63,48.48,48.58,253406.0,48.1215,48.1611,48.0126,48.1116,253406.0
2025-02-05 12:00:00,48.59,48.61,48.54,48.54,64660.0,48.1215,48.1413,48.072,48.072,64660.0
2025-02-05 12:30:00,48.54,48.61,48.54,48.6,35280.0,48.072,48.1413,48.072,48.1314,35280.0
2025-02-05 13:00:00,48.61,48.7,48.59,48.69,50553.0,48.1413,48.2304,48.1215,48.2205,50553.0
2025-02-05 13:30:00,48.69,48.69,48.63,48.65,42353.0,48.2205,48.2205,48.1611,48.1809,42353.0
2025-02-05 14:00:00,48.65,48.68,48.61,48.61,31468.0,48.1809,48.2106,48.1413,48.1413,31468.0
2025-02-05 14:30:00,48.61,48.62,48.55,48.55,32173.0,48.1413,48.1512,48.0819,48.0819,32173.0
2025-02-05 15:00:00,48.55,48.57,48.48,48.49,55047.0,48.0819,48.1017,48.0126,48.0225,55047.0
2025-02-05 15:30:00,48.5,48.53,48.44,48.47,200903.0,48.0324,48.0621,47.9729,48.0027,200903.0
2025-02-06 09:30:00,49.17,49.3,49.06,49.11,111523.0,48.6959,48.8247,48.587,48.6365,111523.0
2025-02-06 10:00:00,49.09,49.27,49.08,49.26,55968.0,48.6167,48.7949,48.6068,48.785,55968.0
2025-02-06 10:30:00,49.25,49.34,49.14,49.19,342459.0,48.7751,48.8643,48.6662,48.7157,342459.0
2025-02-06 11:00:00,49.2,49.26,49.18,49.21,124577.0,48.7256,48.785,48.7058,48.7355,124577.0
2025-02-06 11:30:00,49.21,49.21,49.09,49.09,107587.0,48.7355,48.7355,48.6167,48.6167,107587.0
2025-02-06 12:00:00,49.08,49.11,49.04,49.1,65889.0,48.6068,48.6365,48.5672,48.6266,65889.0
2025-02-06 12:30:00,49.1,49.15,49.07,49.13,39348.0,48.6266,48.6761,48.5969,48.6563,39348.0
2025-02-06 13:00:00,49.13,49.14,49.06,49.1,125784.0,48.6563,48.6662,48.587,48.6266,125784.0
2025-02-06 13:30:00,49.11,49.16,49.08,49.1,46513.0,48.6365,48.686,48.6068,48.6266,46513.0
2025-02-06 14:00:00,49.09,49.12,49.05,49.06,24199.0,48.6167,48.6464,48.5771,48.587,24199.0
2025-02-06 14:30:00,49.05,49.06,48.97,48.97,83898.0,48.5771,48.587,48.4978,48.4978,83898.0
2025-02-06 15:00:00,48.97,49.03,48.96,49.02,43879.0,48.4978,48.5573,48.4879,48.5474,43879.0
2025-02-06 15:30:00,49.02,49.14,49.01,49.12,278891.0,48.5474,48.6662,48.5375,48.6464,278891.0
2025-02-07 09:30:00,50.08,50.57,50.01,50.49,189964.0,49.5971,50.0824,49.5278,50.0032,189964.0
2025-02-07 10:00:00,50.48,50.5,50.26,50.41,219149.0,49.9933,50.0131,49.7754,49.924,219149.0
2025-02-07 10:30:00,50.4,50.53,49.86,50.04,615256.0,49.9141,50.0428,49.3793,49.5575,615256.0
2025-02-07 11:00:00,50.05,50.05,49.78,49.89,737411.0,49.5674,49.5674,49.3,49.409,737411.0
2025-02-07 11:30:00,49.89,49.96,49.7,49.75,198177.0,49.409,49.4783,49.2208,49.2703,198177.0
2025-02-07 12:00:00,49.73,50.08,49.72,49.8,336042.0,49.2505,49.5971,49.2406,49.3198,336042.0
2025-02-07 12:30:00,49.81,50.02,49.79,49.99,53035.0,49.3297,49.5377,49.3099,49.508,53035.0
2025-02-07 13:00:00,49.98,50.03,49.93,49.93,42625.0,49.4981,49.5476,49.4486,49.4486,42625.0
2025-02-07 13:30:00,49.93,49.99,49.84,49.85,53574.0,49.4486,49.508,49.3595,49.3694,53574.0
2025-02-07 14:00:00,49.83,49.87,49.8,49.81,92031.0,49.3495,49.3892,49.3198,49.3297,92031.0
2025-02-07 14:30:00,49.82,49.91,49.81,49.89,36219.0,49.3396,49.4288,49.3297,49.409,36219.0
2025-02-07 15:00:00,49.88,49.89,49.78,49.83,52969.0,49.3991,49.409,49.3,49.3495,52969.0
2025-02-07 15:30:00,49.83,49.9,49.75,49.76,3046288.0,49.3495,49.4189,49.2703,49.2802,3046288.0
2025-02-10 09:30:00,50.8,50.82,50.53,50.69,399830.0,50.3102,50.33,50.0428,50.2013,399830.0
2025-02-10 10:00:00,50.69,51.07,50.64,51.03,519815.0,50.2013,50.5776,50.1517,50.538,519815.0
2025-02-10 10:30:00,51.03,51.04,50.82,50.94,342080.0,50.538,50.5479,50.33,50.4488,342080.0
2025-02-10 11:00:00,50.94,50.96,50.78,50.8,260293.0,50.4488,50.4687,50.2904,50.3102,260293.0
2025-02-10 11:30:00,50.8,50.87,50.75,50.82,91977.0,50.3102,50.3795,50.2607,50.33,91977.0
2025-02-10 12:00:00,50.82,50.86,50.71,50.75,206121.0,50.33,50.3696,50.2211,50.2607,206121.0
2025-02-10 12:30:00,50.75,50.79,50.73,50.76,73397.0,50.2607,50.3003,50.2409,50.2706,73397.0
2025-02-10 13:00:00,50.76,50.79,50.71,50.75,62001.0,50.2706,50.3003,50.2211,50.2607,62001.0
2025-02-10 13:30:00,50.76,50.85,50.75,50.84,214288.0,50.2706,50.3597,50.2607,50.3498,214288.0
2025-02-10 14:00:00,50.83,50.9,50.79,50.89,148999.0,50.3399,50.4092,50.3003,50.3993,148999.0
2025-02-10 14:30:00,50.89,50.96,50.85,50.96,111664.0,50.3993,50.4687,50.3597,50.4687,111664.0
2025-02-10 15:00:00,50.95,51.04,50.92,50.98,148328.0,50.4587,50.5479,50.429,50.4885,148328.0
2025-02-10 15:30:00,50.97,51.05,50.93,51.01,457018.0,50.4786,50.5578,50.4389,50.5182,457018.0
2025-02-11 09:30:00,50.43,50.63,50.2,50.58,249055.0,49.9438,50.1418,49.716,50.0923,249055.0
2025-02-11 10:00:00,50.6,50.74,50.57,50.73,181990.0,50.1121,50.2508,50.0824,50.2409,181990.0
2025-02-11 10:30:00,50.72,50.9,50.68,50.79,212884.0,50.231,50.4092,50.1914,50.3003,212884.0
2025-02-11 11:00:00,50.79,50.9,50.77,50.8,209289.0,50.3003,50.4092,50.2805,50.3102,209289.0
2025-02-11 11:30:00,50.81,50.83,50.72,50.75,208896.0,50.3201,50.3399,50.231,50.2607,208896.0
2025-02-11 12:00:00,50.74,50.76,50.67,50.73,77948.0,50.2508,50.2706,50.1814,50.2409,77948.0
2025-02-11 12:30:00,50.72,50.73,50.64,50.65,65227.0,50.231,50.2409,50.1517,50.1616,65227.0
2025-02-11 13:00:00,50.65,50.69,50.62,50.66,38376.0,50.1616,50.2013,50.1319,50.1715,38376.0
2025-02-11 13:30:00,50.67,50.7,50.62,50.62,44505.0,50.1814,50.2112,50.1319,50.1319,44505.0
2025-02-11 14:00:00,50.61,50.65,50.6,50.62,31438.0,50.122,50.1616,50.1121,50.1319,31438.0
2025-02-11 14:30:00,50.61,50.72,50.61,50.65,88985.0,50.122,50.231,50.122,50.1616,88985.0
2025-02-11 15:00:00,50.64,50.67,50.56,50.56,55448.0,50.1517,50.1814,50.0725,50.0725,55448.0
2025-02-11 15:30:00,50.56,50.58,50.5,50.54,234076.0,50.0725,50.0923,50.0131,50.0527,234076.0
2025-02-12 09:30:00,51.23,51.48,51.08,51.38,1920897.0,50.736,50.9836,50.5875,50.8846,1920897.0
2025-02-12 10:00:00,51.39,51.56,51.22,51.54,488828.0,50.8945,51.0629,50.7261,51.0431,488828.0
2025-02-12 10:30:00,51.54,51.85,51.53,51.83,624396.0,51.0431,51.3501,51.0332,51.3303,624396.0
2025-02-12 11:00:00,51.83,51.85,51.7,51.8,545675.0,51.3303,51.3501,51.2015,51.3006,545675.0
2025-02-12 11:30:00,51.8,51.88,51.73,51.87,331964.0,51.3006,51.3798,51.2312,51.3699,331964.0
2025-02-12 12:00:00,51.87,52.11,51.86,52.05,217453.0,51.3699,51.6076,51.36,51.5481,217453.0
2025-02-12 12:30:00,52.05,52.17,52.04,52.13,290474.0,51.5481,51.667,51.5382,51.6274,290474.0
2025-02-12 13:00:00,52.13,52.19,52.07,52.11,303595.0,51.6274,51.6868,51.5679,51.6076,303595.0
2025-02-12 13:30:00,52.11,52.14,51.95,51.98,331536.0,51.6076,51.6373,51.4491,51.4788,331536.0
2025-02-12 14:00:00,51.98,51.99,51.93,51.98,239106.0,51.4788,51.4887,51.4293,51.4788,239106.0
2025-02-12 14:30:00,51.98,52.02,51.97,51.98,233115.0,51.4788,51.5184,51.4689,51.4788,233115.0
2025-02-12 15:00:00,51.98,52.04,51.97,51.98,290908.0,51.4788,51.5382,51.4689,51.4788,290908.0
2025-02-12 15:30:00,51.99,52.05,51.85,51.87,2032011.0,51.4887,51.5481,51.3501,51.3699,2032011.0
2025-02-13 09:30:00,50.97,51.28,50.83,51.15,588649.0,50.4786,50.7856,50.3399,50.6568,588649.0
2025-02-13 10:00:00,51.15,51.4,51.13,51.35,539854.0,50.6568,50.9044,50.637,50.8549,539854.0
2025-02-13 10:30:00,51.36,51.5,51.33,51.48,390164.0,50.8648,51.0034,50.8351,50.9836,390164.0
2025-02-13 11:00:00,51.48,51.69,51.45,51.69,313568.0,50.9836,51.1916,50.9539,51.1916,313568.0
2025-02-13 11:30:00,51.7,51.72,51.55,51.57,207216.0,51.2015,51.2213,51.053,51.0728,207216.0
2025-02-13 12:00:00,51.56,51.57,51.47,51.53,125890.0,51.0629,51.0728,50.9737,51.0332,125890.0
2025-02-13 12:30:00,51.53,51.58,51.5,51.52,196821.0,51.0332,51.0827,51.0034,51.0233,196821.0
2025-02-13 13:00:00,51.5,51.55,51.42,51.55,270072.0,51.0034,51.053,50.9242,51.053,270072.0
2025-02-13 13:30:00,51.55,51.63,51.33,51.61,175114.0,51.053,51.1322,50.8351,51.1124,175114.0
2025-02-13 14:00:00,51.6,51.78,51.56,51.77,118670.0,51.1025,51.2807,51.0629,51.2708,118670.0
2025-02-13 14:30:00,51.76,51.8,51.67,51.77,191090.0,51.2609,51.3006,51.1718,51.2708,191090.0
2025-02-13 15:00:00,51.77,51.82,51.74,51.75,49568.0,51.2708,51.3204,51.2411,51.251,49568.0
2025-02-13 15:30:00,51.74,51.88,51.71,51.82,205049.0,51.2411,51.3798,51.2114,51.3204,205049.0
2025-02-14 09:30:00,53.61,53.69,53.34,53.61,894702.0,53.0931,53.1723,52.8257,53.0931,894702.0
2025-02-14 10:00:00,53.6,53.6,53.14,53.16,381531.0,53.0832,53.0832,52.6276,52.6474,381531.0
2025-02-14 10:30:00,53.16,53.31,53.09,53.15,548920.0,52.6474,52.796,52.5781,52.6375,548920.0
2025-02-14 11:00:00,53.15,53.25,53.04,53.24,131428.0,52.6375,52.7366,52.5286,52.7267,131428.0
2025-02-14 11:30:00,53.25,53.39,53.19,53.35,100052.0,52.7366,52.8752,52.6772,52.8356,100052.0
2025-02-14 12:00:00,53.37,53.48,53.34,53.41,58918.0,52.8554,52.9644,52.8257,52.895,58918.0
2025-02-14 12:30:00,53.41,53.52,53.4,53.5,88586.0,52.895,53.004,52.8851,52.9842,88586.0
2025-02-14 13:00:00,53.5,53.56,53.47,53.48,89620.0,52.9842,53.0436,52.9545,52.9644,89620.0
2025-02-14 13:30:00,53.48,53.53,53.42,53.43,47413.0,52.9644,53.0139,52.9049,52.9148,47413.0
2025-02-14 14:00:00,53.43,53.47,53.4,53.43,99533.0,52.9148,52.9545,52.8851,52.9148,99533.0
2025-02-14 14:30:00,53.43,53.47,53.39,53.39,105422.0,52.9148,52.9545,52.8752,52.8752,105422.0
2025-02-14 15:00:00,53.4,53.48,53.35,53.41,145905.0,52.8851,52.9644,52.8356,52.895,145905.0
2025-02-14 15:30:00,53.41,53.57,53.41,53.48,430066.0,52.895,53.0535,52.895,52.9644,430066.0
2025-02-18 09:30:00,54.2,54.25,53.75,53.9,480799.0,53.6774,53.7269,53.2318,53.3803,480799.0
2025-02-18 10:00:00,53.91,53.92,53.68,53.73,267837.0,53.3902,53.4001,53.1624,53.2119,267837.0
2025-02-18 10:30:00,53.73,53.79,53.63,53.73,213085.0,53.2119,53.2714,53.1129,53.2119,213085.0
2025-02-18 11:00:00,53.73,53.99,53.7,53.98,377845.0,53.2119,53.4694,53.1822,53.4595,377845.0
2025-02-18 11:30:00,53.98,54.1,53.97,54.09,124160.0,53.4595,53.5784,53.4496,53.5685,124160.0
2025-02-18 12:00:00,54.08,54.09,53.89,54.0,184356.0,53.5586,53.5685,53.3704,53.4793,184356.0
2025-02-18 12:30:00,54.0,54.01,53.87,53.91,238743.0,53.4793,53.4892,53.3506,53.3902,238743.0
2025-02-18 13:00:00,53.91,53.95,53.85,53.9,81991.0,53.3902,53.4298,53.3308,53.3803,81991.0
2025-02-18 13:30:00,53.9,54.0,53.86,53.97,64627.0,53.3803,53.4793,53.3407,53.4496,64627.0
2025-02-18 14:00:00,53.97,53.99,53.87,53.9,77706.0,53.4496,53.4694,53.3506,53.3803,77706.0
2025-02-18 14:30:00,53.91,54.0,53.9,53.98,54455.0,53.3902,53.4793,53.3803,53.4595,54455.0
2025-02-18 15:00:00,53.98,54.01,53.93,53.94,90156.0,53.4595,53.4892,53.41,53.4199,90156.0
2025-02-18 15:30:00,53.93,54.0,53.89,53.99,247212.0,53.41,53.4793,53.3704,53.4694,247212.0
2025-02-19 09:30:00,53.95,54.03,53.82,53.82,330639.0,53.4298,53.5091,53.3011,53.3011,330639.0
2025-02-19 10:00:00,53.82,53.85,53.58,53.79,400933.0,53.3011,53.3308,53.0634,53.2714,400933.0
2025-02-19 10:30:00,53.78,53.9,53.72,53.75,371709.0,53.2615,53.3803,53.202,53.2318,371709.0
2025-02-19 11:00:00,53.75,53.9,53.74,53.76,344095.0,53.2318,53.3803,53.2218,53.2417,344095.0
2025-02-19 11:30:00,53.76,53.79,53.69,53.7,217123.0,53.2417,53.2714,53.1723,53.1822,217123.0
2025-02-19 12:00:00,53.69,53.75,53.67,53.68,175498.0,53.1723,53.2318,53.1525,53.1624,175498.0
2025-02-19 12:30:00,53.68,53.77,53.67,53.76,172932.0,53.1624,53.2516,53.1525,53.2417,172932.0
2025-02-19 13:00:00,53.76,53.79,53.71,53.76,64554.0,53.2417,53.2714,53.1921,53.2417,64554.0
2025-02-19 13:30:00,53.76,53.8,53.74,53.76,91912.0,53.2417,53.2813,53.2218,53.2417,91912.0
2025-02-19 14:00:00,53.76,53.84,53.74,53.84,81415.0,53.2417,53.3209,53.2218,53.3209,81415.0
2025-02-19 14:30:00,53.84,53.85,53.77,53.79,91761.0,53.3209,53.3308,53.2516,53.2714,91761.0
2025-02-19 15:00:00,53.79,53.81,53.66,53.66,99622.0,53.2714,53.2912,53.1426,53.1426,99622.0
2025-02-19 15:30:00,53.67,53.74,53.65,53.74,441605.0,53.1525,53.2218,53.1327,53.2218,441605.0
2025-02-20 09:30:00,54.68,55.59,54.6,55.15,813016.0,54.1528,55.054,54.0736,54.6183,813016.0
2025-02-20 10:00:00,55.13,55.26,54.84,54.98,361435.0,54.5984,54.7272,54.3112,54.4499,361435.0
2025-02-20 10:30:00,54.97,55.07,54.7,54.75,148834.0,54.44,54.539,54.1726,54.2221,148834.0
2025-02-20 11:00:00,54.77,54.89,54.69,54.73,155230.0,54.2419,54.3608,54.1627,54.2023,155230.0
2025-02-20 11:30:00,54.73,54.75,54.32,54.35,224659.0,54.2023,54.2221,53.7963,53.826,224659.0
2025-02-20 12:00:00,54.33,54.53,54.11,54.51,85645.0,53.8062,54.0042,53.5883,53.9844,85645.0
2025-02-20 12:30:00,54.52,54.53,54.36,54.52,195690.0,53.9943,54.0042,53.8359,53.9943,195690.0
2025-02-20 13:00:00,54.52,54.62,54.47,54.57,49312.0,53.9943,54.0934,53.9448,54.0438,49312.0
2025-02-20 13:30:00,54.57,54.66,54.5,54.62,58162.0,54.0438,54.133,53.9745,54.0934,58162.0
2025-02-20 14:00:00,54.61,54.65,54.54,54.65,101625.0,54.0835,54.1231,54.0141,54.1231,101625.0
2025-02-20 14:30:00,54.65,54.78,54.64,54.71,114342.0,54.1231,54.2518,54.1132,54.1825,114342.0
2025-02-20 15:00:00,54.72,54.76,54.64,54.69,178992.0,54.1924,54.232,54.1132,54.1627,178992.0
2025-02-20 15:30:00,54.68,54.77,54.66,54.73,277153.0,54.1528,54.2419,54.133,54.2023,277153.0
2025-02-21 09:30:00,55.77,56.13,55.72,56.07,792057.0,55.2323,55.5888,55.1828,55.5294,792057.0
2025-02-21 10:00:00,56.07,56.46,56.03,56.08,699889.0,55.5294,55.9156,55.4898,55.5393,699889.0
2025-02-21 10:30:00,56.09,56.13,55.7,55.94,329537.0,55.5492,55.5888,55.1629,55.4006,329537.0
2025-02-21 11:00:00,55.94,56.17,55.91,56.12,1020571.0,55.4006,55.6284,55.3709,55.5789,1020571.0
2025-02-21 11:30:00,56.12,56.31,56.11,56.17,962914.0,55.5789,55.7671,55.569,55.6284,962914.0
2025-02-21 12:00:00,56.17,56.24,56.03,56.12,669612.0,55.6284,55.6977,55.4898,55.5789,669612.0
2025-02-21 12:30:00,56.11,56.16,55.88,55.89,1534636.0,55.569,55.6185,55.3412,55.3511,1534636.0
2025-02-21 13:00:00,55.88,55.89,55.61,55.62,159744.0,55.3412,55.3511,55.0738,55.0837,159744.0
2025-02-21 13:30:00,55.62,55.75,55.59,55.6,220486.0,55.0837,55.2125,55.054,55.0639,220486.0
2025-02-21 14:00:00,55.61,55.67,55.49,55.51,213815.0,55.0738,55.1332,54.955,54.9748,213815.0
2025-02-21 14:30:00,55.51,55.6,55.43,55.57,138367.0,54.9748,55.0639,54.8956,55.0342,138367.0
2025-02-21 15:00:00,55.57,55.74,55.55,55.73,336050.0,55.0342,55.2026,55.0144,55.1927,336050.0
2025-02-21 15:30:00,55.73,55.79,55.63,55.76,300253.0,55.1927,55.2521,55.0936,55.2224,300253.0
2025-02-24 09:30:00,54.82,54.87,53.78,53.79,447852.0,54.2914,54.341,53.2615,53.2714,447852.0
2025-02-24 10:00:00,53.79,53.98,53.62,53.72,443972.0,53.2714,53.4595,53.103,53.202,443972.0
2025-02-24 10:30:00,53.73,53.91,53.59,53.6,306315.0,53.2119,53.3902,53.0733,53.0832,306315.0
2025-02-24 11:00:00,53.59,53.71,53.53,53.69,205546.0,53.0733,53.1921,53.0139,53.1723,205546.0
2025-02-24 11:30:00,53.71,53.76,53.52,53.57,92667.0,53.1921,53.2417,53.004,53.0535,92667.0
2025-02-24 12:00:00,53.57,53.74,53.56,53.68,87596.0,53.0535,53.2218,53.0436,53.1624,87596.0
2025-02-24 12:30:00,53.68,53.77,53.64,53.65,124185.0,53.1624,53.2516,53.1228,53.1327,124185.0
2025-02-24 13:00:00,53.66,53.71,53.62,53.66,130707.0,53.1426,53.1921,53.103,53.1426,130707.0
2025-02-24 13:30:00,53.66,53.75,53.63,53.64,2679850.0,53.1426,53.2318,53.1129,53.1228,2679850.0
2025-02-24 14:00:00,53.63,53.7,53.56,53.59,249309.0,53.1129,53.1822,53.0436,53.0733,249309.0
2025-02-24 14:30:00,53.6,53.66,53.6,53.64,178151.0,53.0832,53.1426,53.0832,53.1228,178151.0
2025-02-24 15:00:00,53.63,53.64,53.49,53.5,375397.0,53.1129,53.1228,52.9743,52.9842,375397.0
2025-02-24 15:30:00,53.5,53.63,53.49,53.6,671372.0,52.9842,53.1129,52.9743,53.0832,671372.0
2025-02-25 09:30:00,54.16,54.23,53.89,53.95,176074.0,53.6378,53.7071,53.3704,53.4298,176074.0
2025-02-25 10:00:00,53.89,53.97,53.72,53.88,151529.0,53.3704,53.4496,53.202,53.3605,151529.0
2025-02-25 10:30:00,53.88,54.26,53.87,54.21,273221.0,53.3605,53.7368,53.3506,53.6873,273221.0
2025-02-25 11:00:00,54.21,54.25,54.08,54.12,208794.0,53.6873,53.7269,53.5586,53.5982,208794.0
2025-02-25 11:30:00,54.12,54.24,54.07,54.21,119321.0,53.5982,53.717,53.5487,53.6873,119321.0
2025-02-25 12:00:00,54.21,54.24,54.05,54.08,141152.0,53.6873,53.717,53.5289,53.5586,141152.0
2025-02-25 12:30:00,54.09,54.15,54.08,54.14,86200.0,53.5685,53.6279,53.5586,53.618,86200.0
2025-02-25 13:00:00,54.15,54.2,54.06,54.07,321867.0,53.6279,53.6774,53.5388,53.5487,321867.0
2025-02-25 13:30:00,54.07,54.14,54.06,54.1,178633.0,53.5487,53.618,53.5388,53.5784,178633.0
2025-02-25 14:00:00,54.09,54.1,54.01,54.01,323960.0,53.5685,53.5784,53.4892,53.4892,323960.0
2025-02-25 14:30:00,54.0,54.09,53.98,54.04,259208.0,53.4793,53.5685,53.4595,53.519,259208.0
2025-02-25 15:00:00,54.04,54.11,53.99,54.08,535241.0,53.519,53.5883,53.4694,53.5586,535241.0
2025-02-25 15:30:00,54.08,54.11,53.98,54.05,945551.0,53.5586,53.5883,53.4595,53.5289,945551.0
2025-02-26 09:30:00,55.69,55.8,55.4,55.71,647800.0,55.153,55.262,54.8658,55.1729,647800.0
2025-02-26 10:00:00,55.71,55.75,55.56,55.66,319704.0,55.1729,55.2125,55.0243,55.1233,319704.0
2025-02-26 10:30:00,55.66,55.94,55.66,55.86,258967.0,55.1233,55.4006,55.1233,55.3214,258967.0
2025-02-26 11:00:00,55.87,55.89,55.79,55.81,450173.0,55.3313,55.3511,55.2521,55.2719,450173.0
2025-02-26 11:30:00,55.81,55.82,55.66,55.72,380023.0,55.2719,55.2818,55.1233,55.1828,380023.0
2025-02-26 12:00:00,55.72,55.81,55.69,55.79,619625.0,55.1828,55.2719,55.153,55.2521,619625.0
2025-02-26 12:30:00,55.79,55.84,55.63,55.64,367406.0,55.2521,55.3016,55.0936,55.1035,367406.0
2025-02-26 13:00:00,55.63,55.68,55.58,55.59,410591.0,55.0936,55.1431,55.0441,55.054,410591.0
2025-02-26 13:30:00,55.58,55.58,55.37,55.37,174687.0,55.0441,55.0441,54.8361,54.8361,174687.0
2025-02-26 14:00:00,55.37,55.39,55.25,55.28,182197.0,54.8361,54.8559,54.7173,54.747,182197.0
2025-02-26 14:30:00,55.27,55.39,55.27,55.29,197689.0,54.7371,54.8559,54.7371,54.7569,197689.0
2025-02-26 15:00:00,55.29,55.33,55.2,55.3,229330.0,54.7569,54.7965,54.6678,54.7668,229330.0
2025-02-26 15:30:00,55.3,55.44,55.28,55.41,504219.0,54.7668,54.9055,54.747,54.8757,504219.0
2025-02-27 09:30:00,55.1,55.38,54.75,54.77,665750.0,54.5687,54.846,54.2221,54.2419,665750.0
2025-02-27 10:00:00,54.78,55.04,54.62,55.02,313392.0,54.2518,54.5093,54.0934,54.4895,313392.0
2025-02-27 10:30:00,55.01,55.29,54.97,55.17,230782.0,54.4796,54.7569,54.44,54.6381,230782.0
2025-02-27 11:00:00,55.17,55.38,55.16,55.38,191207.0,54.6381,54.846,54.6282,54.846,191207.0
2025-02-27 11:30:00,55.37,55.39,55.28,55.29,217894.0,54.8361,54.8559,54.747,54.7569,217894.0
2025-02-27 12:00:00,55.29,55.37,55.25,55.34,138482.0,54.7569,54.8361,54.7173,54.8064,138482.0
2025-02-27 12:30:00,55.33,55.36,55.24,55.31,195465.0,54.7965,54.8262,54.7074,54.7767,195465.0
2025-02-27 13:00:00,55.32,55.4,55.3,55.38,213072.0,54.7866,54.8658,54.7668,54.846,213072.0
2025-02-27 13:30:00,55.38,55.46,55.37,55.41,285006.0,54.846,54.9253,54.8361,54.8757,285006.0
2025-02-27 14:00:00,55.41,55.5,55.37,55.38,450307.0,54.8757,54.9649,54.8361,54.846,450307.0
2025-02-27 14:30:00,55.38,55.38,55.17,55.17,331296.0,54.846,54.846,54.6381,54.6381,331296.0
2025-02-27 15:00:00,55.18,55.18,54.97,54.98,109148.0,54.648,54.648,54.44,54.4499,109148.0
2025-02-27 15:30:00,54.97,55.04,54.88,54.94,242311.0,54.44,54.5093,54.3509,54.4103,242311.0
2025-02-28 09:30:00,53.46,53.65,53.19,53.61,377081.0,52.9445,53.1327,52.6772,53.0931,377081.0
2025-02-28 10:00:00,53.6,53.69,53.43,53.63,729863.0,53.0832,53.1723,52.9148,53.1129,729863.0
2025-02-28 10:30:00,53.63,53.75,53.56,53.64,243216.0,53.1129,53.2318,53.0436,53.1228,243216.0
2025-02-28 11:00:00,53.64,53.73,53.6,53.61,198051.0,53.1228,53.2119,53.0832,53.0931,198051.0
2025-02-28 11:30:00,53.59,53.63,53.56,53.58,310844.0,53.0733,53.1129,53.0436,53.0634,310844.0
2025-02-28 12:00:00,53.57,53.58,53.44,53.51,155858.0,53.0535,53.0634,52.9247,52.9941,155858.0
2025-02-28 12:30:00,53.47,53.52,53.34,53.35,110764.0,52.9545,53.004,52.8257,52.8356,110764.0
2025-02-28 13:00:00,53.34,53.39,53.18,53.3,171616.0,52.8257,52.8752,52.6672,52.7861,171616.0
2025-02-28 13:30:00,53.29,53.41,53.26,53.27,166971.0,52.7762,52.895,52.7465,52.7564,166971.0
2025-02-28 14:00:00,53.26,53.34,53.26,53.3,71942.0,52.7465,52.8257,52.7465,52.7861,71942.0
2025-02-28 14:30:00,53.3,53.45,53.3,53.43,109699.0,52.7861,52.9346,52.7861,52.9148,109699.0
2025-02-28 15:00:00,53.43,53.59,53.43,53.58,63680.0,52.9148,53.0733,52.9148,53.0634,63680.0
2025-02-28 15:30:00,53.57,53.64,53.43,53.64,516838.0,53.0535,53.1228,52.9148,53.1228,516838.0
2025-03-03 09:30:00,53.76,53.83,53.38,53.43,351367.0,53.2417,53.311,52.8653,52.9148,351367.0
2025-03-03 10:00:00,53.41,53.63,53.32,53.61,155461.0,52.895,53.1129,52.8059,53.0931,155461.0
2025-03-03 10:30:00,53.61,53.76,53.54,53.69,88236.0,53.0931,53.2417,53.0238,53.1723,88236.0
2025-03-03 11:00:00,53.7,53.77,53.63,53.65,60564.0,53.1822,53.2516,53.1129,53.1327,60564.0
2025-03-03 11:30:00,53.67,53.69,53.59,53.62,39651.0,53.1525,53.1723,53.0733,53.103,39651.0
2025-03-03 12:00:00,53.63,53.71,53.61,53.7,51548.0,53.1129,53.1921,53.0931,53.1822,51548.0
2025-03-03 12:30:00,53.7,53.74,53.59,53.62,23688.0,53.1822,53.2218,53.0733,53.103,23688.0
2025-03-03 13:00:00,53.61,53.61,53.34,53.36,36919.0,53.0931,53.0931,52.8257,52.8455,36919.0
2025-03-03 13:30:00,53.36,53.47,53.25,53.33,111531.0,52.8455,52.9545,52.7366,52.8158,111531.0
2025-03-03 14:00:00,53.33,53.45,53.32,53.37,147133.0,52.8158,52.9346,52.8059,52.8554,147133.0
2025-03-03 14:30:00,53.36,53.44,53.06,53.06,212589.0,52.8455,52.9247,52.5484,52.5484,212589.0
2025-03-03 15:00:00,53.03,53.03,52.72,52.74,248516.0,52.5187,52.5187,52.2117,52.2315,248516.0
2025-03-03 15:30:00,52.75,52.83,52.63,52.82,242069.0,52.2414,52.3206,52.1226,52.3107,242069.0
2025-03-04 09:30:00,53.27,53.3,53.03,53.12,343386.0,52.7564,52.7861,52.5187,52.6078,343386.0
2025-03-04 10:00:00,53.11,53.22,52.84,52.96,710337.0,52.5979,52.7069,52.3305,52.4494,710337.0
2025-03-04 10:30:00,52.97,53.26,52.96,53.15,403357.0,52.4593,52.7465,52.4494,52.6375,403357.0
2025-03-04 11:00:00,53.15,53.19,53.0,53.02,324865.0,52.6375,52.6772,52.489,52.5088,324865.0
2025-03-04 11:30:00,53.02,53.34,53.02,53.32,88860.0,52.5088,52.8257,52.5088,52.8059,88860.0
2025-03-04 12:00:00,53.32,53.7,53.31,53.67,63718.0,52.8059,53.1822,52.796,53.1525,63718.0
2025-03-04 12:30:00,53.66,53.75,53.42,53.45,106949.0,53.1426,53.2318,52.9049,52.9346,106949.0
2025-03-04 13:00:00,53.44,53.68,53.43,53.59,61947.0,52.9247,53.1624,52.9148,53.0733,61947.0
2025-03-04 13:30:00,53.59,53.71,53.57,53.68,37433.0,53.0733,53.1921,53.0535,53.1624,37433.0
2025-03-04 14:00:00,53.68,53.84,53.67,53.8,91276.0,53.1624,53.3209,53.1525,53.2813,91276.0
2025-03-04 14:30:00,53.79,53.87,53.72,53.85,66974.0,53.2714,53.3506,53.202,53.3308,66974.0
2025-03-04 15:00:00,53.84,54.0,53.81,53.95,91673.0,53.3209,53.4793,53.2912,53.4298,91673.0
2025-03-04 15:30:00,53.94,53.94,53.56,53.6,339247.0,53.4199,53.4199,53.0436,53.0832,339247.0
2025-03-05 09:30:00,54.91,55.15,54.77,55.06,412104.0,54.3806,54.6183,54.2419,54.5291,412104.0
2025-03-05 10:00:00,55.08,55.37,55.08,55.22,329388.0,54.5489,54.8361,54.5489,54.6876,329388.0
2025-03-05 10:30:00,55.22,55.66,55.18,55.56,227781.0,54.6876,55.1233,54.648,55.0243,227781.0
2025-03-05 11:00:00,55.55,55.58,55.37,55.4,126654.0,55.0144,55.0441,54.8361,54.8658,126654.0
2025-03-05 11:30:00,55.38,55.69,55.34,55.64,145359.0,54.846,55.153,54.8064,55.1035,145359.0
2025-03-05 12:00:00,55.63,55.89,55.63,55.89,92912.0,55.0936,55.3511,55.0936,55.3511,92912.0
2025-03-05 12:30:00,55.89,55.96,55.83,55.86,84969.0,55.3511,55.4204,55.2917,55.3214,84969.0
2025-03-05 13:00:00,55.85,55.93,55.71,55.85,114785.0,55.3115,55.3907,55.1729,55.3115,114785.0
2025-03-05 13:30:00,55.85,56.01,55.83,56.01,116382.0,55.3115,55.47,55.2917,55.47,116382.0
2025-03-05 14:00:00,56.01,56.11,55.95,56.05,139117.0,55.47,55.569,55.4105,55.5096,139117.0
2025-03-05 14:30:00,56.06,56.14,56.04,56.09,127493.0,55.5195,55.5987,55.4997,55.5492,127493.0
2025-03-05 15:00:00,56.09,56.29,56.09,56.29,173668.0,55.5492,55.7473,55.5492,55.7473,173668.0
2025-03-05 15:30:00,56.29,56.37,56.2,56.2,912864.0,55.7473,55.8265,55.6581,55.6581,912864.0
2025-03-06 09:30:00,57.03,57.29,56.78,56.87,789278.0,56.4801,56.7376,56.2325,56.3217,789278.0
2025-03-06 10:00:00,56.84,57.17,56.76,56.82,270481.0,56.292,56.6188,56.2127,56.2722,270481.0
2025-03-06 10:30:00,56.84,56.87,56.4,56.52,305521.0,56.292,56.3217,55.8562,55.975,305521.0
2025-03-06 11:00:00,56.53,56.8,56.52,56.78,185834.0,55.9849,56.2523,55.975,56.2325,185834.0
2025-03-06 11:30:00,56.78,56.83,56.55,56.57,151121.0,56.2325,56.2821,56.0048,56.0246,151121.0
2025-03-06 12:00:00,56.56,56.62,56.44,56.54,239580.0,56.0147,56.0741,55.8958,55.9949,239580.0
2025-03-06 12:30:00,56.55,56.58,56.39,56.55,166278.0,56.0048,56.0345,55.8463,56.0048,166278.0
2025-03-06 13:00:00,56.55,56.74,56.52,56.63,113162.0,56.0048,56.1929,55.975,56.084,113162.0
2025-03-06 13:30:00,56.62,56.66,56.45,56.5,118894.0,56.0741,56.1137,55.9057,55.9552,118894.0
2025-03-06 14:00:00,56.51,56.51,56.31,56.33,222949.0,55.9651,55.9651,55.7671,55.7869,222949.0
2025-03-06 14:30:00,56.32,56.59,56.3,56.34,132259.0,55.777,56.0444,55.7572,55.7968,132259.0
2025-03-06 15:00:00,56.33,56.52,56.29,56.51,132586.0,55.7869,55.975,55.7473,55.9651,132586.0
2025-03-06 15:30:00,56.51,56.55,56.45,56.52,297374.0,55.9651,56.0048,55.9057,55.975,297374.0
2025-03-07 09:30:00,56.61,57.08,56.34,56.83,714413.0,56.0642,56.5296,55.7968,56.2821,714413.0
2025-03-07 10:00:00,56.8,57.07,56.67,56.88,224692.0,56.2523,56.5197,56.1236,56.3316,224692.0
2025-03-07 10:30:00,56.85,56.86,56.54,56.74,125049.0,56.3019,56.3118,55.9949,56.1929,125049.0
2025-03-07 11:00:00,56.72,56.77,56.48,56.48,585674.0,56.1731,56.2226,55.9354,55.9354,585674.0
2025-03-07 11:30:00,56.48,56.5,56.18,56.19,240881.0,55.9354,55.9552,55.6383,55.6482,240881.0
2025-03-07 12:00:00,56.21,56.34,56.15,56.29,95577.0,55.668,55.7968,55.6086,55.7473,95577.0
2025-03-07 12:30:00,56.27,56.43,56.25,56.29,55652.0,55.7275,55.8859,55.7076,55.7473,55652.0
2025-03-07 13:00:00,56.29,56.43,56.27,56.28,44635.0,55.7473,55.8859,55.7275,55.7374,44635.0
2025-03-07 13:30:00,56.3,56.53,56.29,56.51,27705.0,55.7572,55.9849,55.7473,55.9651,27705.0
2025-03-07 14:00:00,56.54,56.74,56.53,56.65,43905.0,55.9949,56.1929,55.9849,56.1038,43905.0
2025-03-07 14:30:00,56.65,56.69,56.54,56.57,36775.0,56.1038,56.1434,55.9949,56.0246,36775.0
2025-03-07 15:00:00,56.54,56.59,56.51,56.55,87805.0,55.9949,56.0444,55.9651,56.0048,87805.0
2025-03-07 15:30:00,56.54,56.56,56.43,56.49,144840.0,55.9949,56.0147,55.8859,55.9453,144840.0
2025-03-10 09:30:00,55.32,55.6,55.24,55.3,343762.0,54.7866,55.0639,54.7074,54.7668,343762.0
2025-03-10 10:00:00,55.3,55.3,54.99,54.99,174077.0,54.7668,54.7668,54.4598,54.4598,174077.0
2025-03-10 10:30:00,54.98,54.99,54.73,54.8,176613.0,54.4499,54.4598,54.2023,54.2716,176613.0
2025-03-10 11:00:00,54.81,55.19,54.81,55.17,167564.0,54.2815,54.6579,54.2815,54.6381,167564.0
2025-03-10 11:30:00,55.16,55.3,55.16,55.19,193265.0,54.6282,54.7668,54.6282,54.6579,193265.0
2025-03-10 12:00:00,55.2,55.26,55.16,55.18,393573.0,54.6678,54.7272,54.6282,54.648,393573.0
2025-03-10 12:30:00,55.19,55.25,55.03,55.04,140592.0,54.6579,54.7173,54.4994,54.5093,140592.0
2025-03-10 13:00:00,55.03,55.05,54.83,54.91,114342.0,54.4994,54.5192,54.3013,54.3806,114342.0
2025-03-10 13:30:00,54.9,54.91,54.7,54.7,65508.0,54.3707,54.3806,54.1726,54.1726,65508.0
2025-03-10 14:00:00,54.71,54.83,54.56,54.63,204829.0,54.1825,54.3013,54.0339,54.1033,204829.0
2025-03-10 14:30:00,54.65,54.72,54.57,54.58,59940.0,54.1231,54.1924,54.0438,54.0537,59940.0
2025-03-10 15:00:00,54.58,54.76,54.5,54.65,111479.0,54.0537,54.232,53.9745,54.1231,111479.0
2025-03-10 15:30:00,54.65,54.82,54.65,54.8,346897.0,54.1231,54.2914,54.1231,54.2716,346897.0
2025-03-11 09:30:00,55.83,56.39,55.78,55.87,341054.0,55.2917,55.8463,55.2422,55.3313,341054.0
2025-03-11 10:00:00,55.86,56.0,55.48,55.48,256616.0,55.3214,55.4601,54.9451,54.9451,256616.0
2025-03-11 10:30:00,55.48,55.66,55.34,55.51,174276.0,54.9451,55.1233,54.8064,54.9748,174276.0
2025-03-11 11:00:00,55.52,55.8,55.49,55.76,274016.0,54.9847,55.262,54.955,55.2224,274016.0
2025-03-11 11:30:00,55.76,55.89,55.72,55.75,97639.0,55.2224,55.3511,55.1828,55.2125,97639.0
2025-03-11 12:00:00,55.74,55.78,55.63,55.7,359496.0,55.2026,55.2422,55.0936,55.1629,359496.0
2025-03-11 12:30:00,55.7,55.71,55.54,55.57,143237.0,55.1629,55.1729,55.0045,55.0342,143237.0
2025-03-11 13:00:00,55.57,55.59,55.41,55.43,147837.0,55.0342,55.054,54.8757,54.8956,147837.0
2025-03-11 13:30:00,55.41,55.64,55.41,55.59,160479.0,54.8757,55.1035,54.8757,55.054,160479.0
2025-03-11 14:00:00,55.58,55.88,55.58,55.82,229042.0,55.0441,55.3412,55.0441,55.2818,229042.0
2025-03-11 14:30:00,55.82,55.99,55.77,55.91,150188.0,55.2818,55.4502,55.2323,55.3709,150188.0
2025-03-11 15:00:00,55.89,55.95,55.77,55.87,280141.0,55.3511,55.4105,55.2323,55.3313,280141.0
2025-03-11 15:30:00,55.87,56.01,55.81,55.82,254014.0,55.3313,55.47,55.2719,55.2818,254014.0
2025-03-12 09:30:00,55.59,55.69,55.36,55.53,336897.0,55.054,55.153,54.8262,54.9946,336897.0
2025-03-12 10:00:00,55.5,55.53,55.18,55.3,118771.0,54.9649,54.9946,54.648,54.7668,118771.0
2025-03-12 10:30:00,55.3,55.31,55.08,55.1,142831.0,54.7668,54.7767,54.5489,54.5687,142831.0
2025-03-12 11:00:00,55.11,55.33,55.07,55.29,217444.0,54.5786,54.7965,54.539,54.7569,217444.0
2025-03-12 11:30:00,55.29,55.37,55.24,55.36,113485.0,54.7569,54.8361,54.7074,54.8262,113485.0
2025-03-12 12:00:00,55.36,55.55,55.33,55.52,134592.0,54.8262,55.0144,54.7965,54.9847,134592.0
2025-03-12 12:30:00,55.52,55.61,55.47,55.47,111204.0,54.9847,55.0738,54.9352,54.9352,111204.0
2025-03-12 13:00:00,55.46,55.51,55.43,55.5,98259.0,54.9253,54.9748,54.8956,54.9649,98259.0
2025-03-12 13:30:00,55.49,55.51,55.31,55.32,85409.0,54.955,54.9748,54.7767,54.7866,85409.0
2025-03-12 14:00:00,55.32,55.51,55.32,55.51,219762.0,54.7866,54.9748,54.7866,54.9748,219762.0
2025-03-12 14:30:00,55.51,55.6,55.48,55.55,83540.0,54.9748,55.0639,54.9451,55.0144,83540.0
2025-03-12 15:00:00,55.55,55.61,55.51,55.55,127157.0,55.0144,55.0738,54.9748,55.0144,127157.0
2025-03-12 15:30:00,55.56,55.65,55.53,55.63,471362.0,55.0243,55.1134,54.9946,55.0936,471362.0
2025-03-13 09:30:00,55.05,55.47,54.97,55.27,160996.0,54.5192,54.9352,54.44,54.7371,160996.0
2025-03-13 10:00:00,55.23,55.81,55.2,55.69,185371.0,54.6975,55.2719,54.6678,55.153,185371.0
2025-03-13 10:30:00,55.71,55.79,55.56,55.7,120762.0,55.1729,55.2521,55.0243,55.1629,120762.0
2025-03-13 11:00:00,55.71,55.79,55.66,55.73,104627.0,55.1729,55.2521,55.1233,55.1927,104627.0
2025-03-13 11:30:00,55.72,55.81,55.62,55.7,133939.0,55.1828,55.2719,55.0837,55.1629,133939.0
2025-03-13 12:00:00,55.71,55.92,55.68,55.76,61470.0,55.1729,55.3808,55.1431,55.2224,61470.0
2025-03-13 12:30:00,55.75,55.86,55.72,55.81,48635.0,55.2125,55.3214,55.1828,55.2719,48635.0
2025-03-13 13:00:00,55.82,55.88,55.67,55.72,42712.0,55.2818,55.3412,55.1332,55.1828,42712.0
2025-03-13 13:30:00,55.71,55.75,55.65,55.66,100259.0,55.1729,55.2125,55.1134,55.1233,100259.0
2025-03-13 14:00:00,55.66,55.87,55.66,55.86,100686.0,55.1233,55.3313,55.1233,55.3214,100686.0
2025-03-13 14:30:00,55.87,56.03,55.85,56.01,78898.0,55.3313,55.4898,55.3115,55.47,78898.0
2025-03-13 15:00:00,56.0,56.03,55.8,55.82,158602.0,55.4601,55.4898,55.262,55.2818,158602.0
2025-03-13 15:30:00,55.84,55.9,55.73,55.77,180744.0,55.3016,55.361,55.1927,55.2323,180744.0
2025-03-14 09:30:00,57.34,57.35,57.14,57.29,286651.0,56.7871,56.797,56.5891,56.7376,286651.0
2025-03-14 10:00:00,57.28,57.46,57.14,57.17,253237.0,56.7277,56.906,56.5891,56.6188,253237.0
2025-03-14 10:30:00,57.17,57.21,57.06,57.19,275957.0,56.6188,56.6584,56.5098,56.6386,275957.0
2025-03-14 11:00:00,57.2,57.22,57.08,57.16,94775.0,56.6485,56.6683,56.5296,56.6089,94775.0
2025-03-14 11:30:00,57.16,57.27,57.1,57.25,93952.0,56.6089,56.7178,56.5495,56.698,93952.0
2025-03-14 12:00:00,57.24,57.25,57.03,57.06,152639.0,56.6881,56.698,56.4801,56.5098,152639.0
2025-03-14 12:30:00,57.05,57.19,57.04,57.17,489417.0,56.4999,56.6386,56.49,56.6188,489417.0
2025-03-14 13:00:00,57.16,57.25,57.13,57.2,110156.0,56.6089,56.698,56.5792,56.6485,110156.0
2025-03-14 13:30:00,57.2,57.22,57.15,57.17,179336.0,56.6485,56.6683,56.599,56.6188,179336.0
2025-03-14 14:00:00,57.17,57.22,57.14,57.14,118511.0,56.6188,56.6683,56.5891,56.5891,118511.0
2025-03-14 14:30:00,57.15,57.27,57.14,57.21,73212.0,56.599,56.7178,56.5891,56.6584,73212.0
2025-03-14 15:00:00,57.21,57.3,57.19,57.25,89900.0,56.6584,56.7475,56.6386,56.698,89900.0
2025-03-14 15:30:00,57.25,57.4,57.24,57.37,216888.0,56.698,56.8466,56.6881,56.8168,216888.0
2025-03-17 09:30:00,57.37,58.29,57.29,58.23,359796.0,56.8168,57.728,56.7376,57.6686,359796.0
2025-03-17 10:00:00,58.21,58.26,58.01,58.06,304648.0,57.6487,57.6983,57.4507,57.5002,304648.0
2025-03-17 10:30:00,58.07,58.33,58.03,58.29,156814.0,57.5101,57.7676,57.4705,57.728,156814.0
2025-03-17 11:00:00,58.3,58.37,58.23,58.33,199043.0,57.7379,57.8072,57.6686,57.7676,199043.0
2025-03-17 11:30:00,58.33,58.61,58.32,58.51,136447.0,57.7676,58.0449,57.7577,57.9459,136447.0
2025-03-17 12:00:00,58.52,58.54,58.42,58.51,153530.0,57.9558,57.9756,57.8567,57.9459,153530.0
2025-03-17 12:30:00,58.5,58.61,58.49,58.58,207698.0,57.936,58.0449,57.926,58.0152,207698.0
2025-03-17 13:00:00,58.58,58.64,58.55,58.56,93875.0,58.0152,58.0746,57.9855,57.9954,93875.0
2025-03-17 13:30:00,58.56,58.67,58.53,58.63,82752.0,57.9954,58.1043,57.9657,58.0647,82752.0
2025-03-17 14:00:00,58.62,58.73,58.61,58.72,66599.0,58.0548,58.1637,58.0449,58.1538,66599.0
2025-03-17 14:30:00,58.72,58.73,58.6,58.63,86513.0,58.1538,58.1637,58.035,58.0647,86513.0
2025-03-17 15:00:00,58.63,58.74,58.6,58.73,144530.0,58.0647,58.1736,58.035,58.1637,144530.0
2025-03-17 15:30:00,58.74,58.79,58.61,58.64,307312.0,58.1736,58.2232,58.0449,58.0746,307312.0
2025-03-18 09:30:00,58.74,58.75,58.22,58.26,684604.0,58.1736,58.1835,57.6587,57.6983,684604.0
2025-03-18 10:00:00,58.22,58.33,58.11,58.26,173871.0,57.6587,57.7676,57.5497,57.6983,173871.0
2025-03-18 10:30:00,58.25,58.53,58.17,58.41,154833.0,57.6884,57.9657,57.6091,57.8468,154833.0
2025-03-18 11:00:00,58.41,58.43,58.27,58.41,181283.0,57.8468,57.8666,57.7082,57.8468,181283.0
2025-03-18 11:30:00,58.41,58.64,58.4,58.52,572700.0,57.8468,58.0746,57.8369,57.9558,572700.0
2025-03-18 12:00:00,58.51,58.59,58.46,58.54,110060.0,57.9459,58.0251,57.8963,57.9756,110060.0
2025-03-18 12:30:00,58.54,58.56,58.37,58.47,84040.0,57.9756,57.9954,57.8072,57.9062,84040.0
2025-03-18 13:00:00,58.47,58.54,58.37,58.47,131418.0,57.9062,57.9756,57.8072,57.9062,131418.0
2025-03-18 13:30:00,58.48,58.53,58.39,58.47,123292.0,57.9161,57.9657,57.827,57.9062,123292.0
2025-03-18 14:00:00,58.47,58.49,58.4,58.41,78594.0,57.9062,57.926,57.8369,57.8468,78594.0
2025-03-18 14:30:00,58.41,58.53,58.4,58.47,278726.0,57.8468,57.9657,57.8369,57.9062,278726.0
2025-03-18 15:00:00,58.47,58.52,58.45,58.47,222902.0,57.9062,57.9558,57.8864,57.9062,222902.0
2025-03-18 15:30:00,58.47,58.48,58.3,58.38,467753.0,57.9062,57.9161,57.7379,57.8171,467753.0
2025-03-19 09:30:00,58.91,58.91,58.05,58.25,248281.0,58.342,58.342,57.4903,57.6884,248281.0
2025-03-19 10:00:00,58.25,58.36,58.24,58.31,97646.0,57.6884,57.7973,57.6785,57.7478,97646.0
2025-03-19 10:30:00,58.3,58.42,58.13,58.14,162861.0,57.7379,57.8567,57.5695,57.5794,162861.0
2025-03-19 11:00:00,58.13,58.31,58.13,58.27,75555.0,57.5695,57.7478,57.5695,57.7082,75555.0
2025-03-19 11:30:00,58.27,58.42,58.25,58.38,109102.0,57.7082,57.8567,57.6884,57.8171,109102.0
2025-03-19 12:00:00,58.39,58.42,58.32,58.35,91038.0,57.827,57.8567,57.7577,57.7874,91038.0
2025-03-19 12:30:00,58.35,58.41,58.28,58.28,88317.0,57.7874,57.8468,57.7181,57.7181,88317.0
2025-03-19 13:00:00,58.29,58.3,58.13,58.16,55676.0,57.728,57.7379,57.5695,57.5992,55676.0
2025-03-19 13:30:00,58.15,58.24,58.15,58.21,94799.0,57.5893,57.6785,57.5893,57.6487,94799.0
2025-03-19 14:00:00,58.19,58.42,58.16,58.21,149349.0,57.6289,57.8567,57.5992,57.6487,149349.0
2025-03-19 14:30:00,58.21,58.42,58.21,58.39,143358.0,57.6487,57.8567,57.6487,57.827,143358.0
2025-03-19 15:00:00,58.39,58.44,58.25,58.28,221025.0,57.827,57.8765,57.6884,57.7181,221025.0
2025-03-19 15:30:00,58.27,58.39,58.26,58.31,187672.0,57.7082,57.827,57.6983,57.7478,187672.0
2025-03-20 09:30:00,56.64,56.96,56.43,56.85,275060.0,56.0939,56.4108,55.8859,56.3019,275060.0
2025-03-20 10:00:00,56.84,56.98,56.76,56.8,210717.0,56.292,56.4306,56.2127,56.2523,210717.0
2025-03-20 10:30:00,56.81,56.82,56.57,56.77,257924.0,56.2622,56.2722,56.0246,56.2226,257924.0
2025-03-20 11:00:00,56.77,56.78,56.55,56.6,197273.0,56.2226,56.2325,56.0048,56.0543,197273.0
2025-03-20 11:30:00,56.6,56.61,56.51,56.54,274072.0,56.0543,56.0642,55.9651,55.9949,274072.0
2025-03-20 12:00:00,56.54,56.63,56.51,56.54,158445.0,55.9949,56.084,55.9651,55.9949,158445.0
2025-03-20 12:30:00,56.55,56.68,56.53,56.62,86094.0,56.0048,56.1335,55.9849,56.0741,86094.0
2025-03-20 13:00:00,56.62,56.69,56.56,56.56,143422.0,56.0741,56.1434,56.0147,56.0147,143422.0
2025-03-20 13:30:00,56.56,56.69,56.56,56.65,153515.0,56.0147,56.1434,56.0147,56.1038,153515.0
2025-03-20 14:00:00,56.65,56.74,56.64,56.69,190161.0,56.1038,56.1929,56.0939,56.1434,190161.0
2025-03-20 14:30:00,56.69,56.76,56.67,56.7,274098.0,56.1434,56.2127,56.1236,56.1533,274098.0
2025-03-20 15:00:00,56.7,56.75,56.62,56.63,301591.0,56.1533,56.2028,56.0741,56.084,301591.0
2025-03-20 15:30:00,56.63,56.75,56.62,56.68,724421.0,56.084,56.2028,56.0741,56.1335,724421.0
2025-03-21 09:30:00,55.55,55.72,55.47,55.55,297639.0,55.0144,55.1828,54.9352,55.0144,297639.0
2025-03-21 10:00:00,55.56,55.56,55.39,55.49,136339.0,55.0243,55.0243,54.8559,54.955,136339.0
2025-03-21 10:30:00,55.48,55.55,55.45,55.53,216193.0,54.9451,55.0144,54.9154,54.9946,216193.0
2025-03-21 11:00:00,55.53,55.71,55.51,55.71,196970.0,54.9946,55.1729,54.9748,55.1729,196970.0
2025-03-21 11:30:00,55.7,55.76,55.56,55.61,294072.0,55.1629,55.2224,55.0243,55.0738,294072.0
2025-03-21 12:00:00,55.61,55.83,55.6,55.8,295106.0,55.0738,55.2917,55.0639,55.262,295106.0
2025-03-21 12:30:00,55.8,55.86,55.77,55.85,197227.0,55.262,55.3214,55.2323,55.3115,197227.0
2025-03-21 13:00:00,55.85,55.89,55.78,55.8,144277.0,55.3115,55.3511,55.2422,55.262,144277.0
2025-03-21 13:30:00,55.8,55.86,55.78,55.84,177868.0,55.262,55.3214,55.2422,55.3016,177868.0
2025-03-21 14:00:00,55.85,55.86,55.65,55.65,240403.0,55.3115,55.3214,55.1134,55.1134,240403.0
2025-03-21 14:30:00,55.65,55.78,55.64,55.71,122041.0,55.1134,55.2422,55.1035,55.1729,122041.0
2025-03-21 15:00:00,55.71,55.73,55.62,55.64,254709.0,55.1729,55.1927,55.0837,55.1035,254709.0
2025-03-21 15:30:00,55.63,55.7,55.57,55.67,556369.0,55.0936,55.1629,55.0342,55.1332,556369.0
2025-03-24 09:30:00,56.05,56.08,55.65,55.77,324405.0,55.5096,55.5393,55.1134,55.2323,324405.0
2025-03-24 10:00:00,55.77,55.98,55.76,55.91,80071.0,55.2323,55.4403,55.2224,55.3709,80071.0
2025-03-24 10:30:00,55.91,55.91,55.79,55.81,79450.0,55.3709,55.3709,55.2521,55.2719,79450.0
2025-03-24 11:00:00,55.8,55.87,55.78,55.81,124660.0,55.262,55.3313,55.2422,55.2719,124660.0
2025-03-24 11:30:00,55.81,55.86,55.71,55.72,90133.0,55.2719,55.3214,55.1729,55.1828,90133.0
2025-03-24 12:00:00,55.71,55.8,55.69,55.7,84137.0,55.1729,55.262,55.153,55.1629,84137.0
2025-03-24 12:30:00,55.69,55.72,55.62,55.64,104019.0,55.153,55.1828,55.0837,55.1035,104019.0
2025-03-24 13:00:00,55.64,55.71,55.6,55.71,62926.0,55.1035,55.1729,55.0639,55.1729,62926.0
2025-03-24 13:30:00,55.71,55.71,55.62,55.67,425136.0,55.1729,55.1729,55.0837,55.1332,425136.0
2025-03-24 14:00:00,55.66,55.67,55.58,55.61,834310.0,55.1233,55.1332,55.0441,55.0738,834310.0
2025-03-24 14:30:00,55.61,55.66,55.55,55.55,1064559.0,55.0738,55.1233,55.0144,55.0144,1064559.0
2025-03-24 15:00:00,55.55,55.57,55.52,55.53,651821.0,55.0144,55.0342,54.9847,54.9946,651821.0
2025-03-24 15:30:00,55.53,55.63,55.52,55.63,851635.0,54.9946,55.0936,54.9847,55.0936,851635.0
2025-03-25 09:30:00,55.31,55.67,55.2,55.56,586213.0,54.7767,55.1332,54.6678,55.0243,586213.0
2025-03-25 10:00:00,55.56,55.73,55.4,55.45,257348.0,55.0243,55.1927,54.8658,54.9154,257348.0
2025-03-25 10:30:00,55.44,55.48,55.35,55.47,263216.0,54.9055,54.9451,54.8163,54.9352,263216.0
2025-03-25 11:00:00,55.48,55.53,55.38,55.39,173660.0,54.9451,54.9946,54.846,54.8559,173660.0
2025-03-25 11:30:00,55.39,55.4,55.21,55.23,260138.0,54.8559,54.8658,54.6777,54.6975,260138.0
2025-03-25 12:00:00,55.22,55.32,55.2,55.25,233932.0,54.6876,54.7866,54.6678,54.7173,233932.0
2025-03-25 12:30:00,55.26,55.31,55.24,55.3,155699.0,54.7272,54.7767,54.7074,54.7668,155699.0
2025-03-25 13:00:00,55.3,55.34,55.23,55.23,211685.0,54.7668,54.8064,54.6975,54.6975,211685.0
2025-03-25 13:30:00,55.23,55.27,55.2,55.2,410087.0,54.6975,54.7371,54.6678,54.6678,410087.0
2025-03-25 14:00:00,55.2,55.21,55.11,55.12,608284.0,54.6678,54.6777,54.5786,54.5885,608284.0
2025-03-25 14:30:00,55.12,55.14,55.05,55.06,553145.0,54.5885,54.6083,54.5192,54.5291,553145.0
2025-03-25 15:00:00,55.06,55.08,54.97,54.97,775773.0,54.5291,54.5489,54.44,54.44,775773.0
2025-03-25 15:30:00,54.97,55.05,54.96,55.02,1418931.0,54.44,54.5192,54.4301,54.4895,1418931.0
2025-03-26 09:30:00,55.18,55.26,54.89,54.89,203801.0,54.648,54.7272,54.3608,54.3608,203801.0
2025-03-26 10:00:00,54.89,55.0,54.76,54.93,144742.0,54.3608,54.4697,54.232,54.4004,144742.0
2025-03-26 10:30:00,54.92,55.23,54.89,55.21,141450.0,54.3905,54.6975,54.3608,54.6777,141450.0
2025-03-26 11:00:00,55.2,55.44,55.2,55.32,189032.0,54.6678,54.9055,54.6678,54.7866,189032.0
2025-03-26 11:30:00,55.33,55.39,55.19,55.21,152947.0,54.7965,54.8559,54.6579,54.6777,152947.0
2025-03-26 12:00:00,55.21,55.23,55.15,55.16,65239.0,54.6777,54.6975,54.6183,54.6282,65239.0
2025-03-26 12:30:00,55.16,55.17,55.01,55.02,488581.0,54.6282,54.6381,54.4796,54.4895,488581.0
2025-03-26 13:00:00,55.02,55.15,54.95,54.99,579422.0,54.4895,54.6183,54.4202,54.4598,579422.0
2025-03-26 13:30:00,54.99,55.03,54.93,54.95,446405.0,54.4598,54.4994,54.4004,54.4202,446405.0
2025-03-26 14:00:00,54.95,54.98,54.9,54.97,710100.0,54.4202,54.4499,54.3707,54.44,710100.0
2025-03-26 14:30:00,54.97,54.99,54.92,54.93,399405.0,54.44,54.4598,54.3905,54.4004,399405.0
2025-03-26 15:00:00,54.93,54.95,54.89,54.94,403434.0,54.4004,54.4202,54.3608,54.4103,403434.0
2025-03-26 15:30:00,54.95,55.04,54.95,55.01,254258.0,54.4202,54.5093,54.4202,54.4796,254258.0
2025-03-27 09:30:00,55.34,55.75,55.25,55.73,182175.0,54.8064,55.2125,54.7173,55.1927,182175.0
2025-03-27 10:00:00,55.69,55.91,55.56,55.89,152327.0,55.153,55.3709,55.0243,55.3511,152327.0
2025-03-27 10:30:00,55.88,56.01,55.85,55.91,285078.0,55.3412,55.47,55.3115,55.3709,285078.0
2025-03-27 11:00:00,55.91,56.02,55.83,55.94,227618.0,55.3709,55.4799,55.2917,55.4006,227618.0
2025-03-27 11:30:00,55.93,55.98,55.87,55.91,95500.0,55.3907,55.4403,55.3313,55.3709,95500.0
2025-03-27 12:00:00,55.91,56.06,55.89,55.98,69407.0,55.3709,55.5195,55.3511,55.4403,69407.0
2025-03-27 12:30:00,55.98,56.03,55.86,55.86,48582.0,55.4403,55.4898,55.3214,55.3214,48582.0
2025-03-27 13:00:00,55.87,55.92,55.8,55.8,87437.0,55.3313,55.3808,55.262,55.262,87437.0
2025-03-27 13:30:00,55.8,55.87,55.75,55.77,59898.0,55.262,55.3313,55.2125,55.2323,59898.0
2025-03-27 14:00:00,55.77,55.92,55.77,55.84,95294.0,55.2323,55.3808,55.2323,55.3016,95294.0
2025-03-27 14:30:00,55.85,55.95,55.82,55.85,179591.0,55.3115,55.4105,55.2818,55.3115,179591.0
2025-03-27 15:00:00,55.85,55.91,55.84,55.88,36383.0,55.3115,55.3709,55.3016,55.3412,36383.0
2025-03-27 15:30:00,55.87,55.92,55.79,55.8,351338.0,55.3313,55.3808,55.2521,55.262,351338.0
2025-03-28 09:30:00,55.04,55.07,54.81,54.82,375382.0,54.5093,54.539,54.2815,54.2914,375382.0
2025-03-28 10:00:00,54.83,54.87,54.47,54.5,158631.0,54.3013,54.341,53.9448,53.9745,158631.0
2025-03-28 10:30:00,54.5,54.74,54.47,54.67,124004.0,53.9745,54.2122,53.9448,54.1429,124004.0
2025-03-28 11:00:00,54.66,54.78,54.59,54.73,92821.0,54.133,54.2518,54.0637,54.2023,92821.0
2025-03-28 11:30:00,54.72,54.77,54.62,54.62,51412.0,54.1924,54.2419,54.0934,54.0934,51412.0
2025-03-28 12:00:00,54.63,54.71,54.57,54.62,47176.0,54.1033,54.1825,54.0438,54.0934,47176.0
2025-03-28 12:30:00,54.63,54.68,54.56,54.58,57353.0,54.1033,54.1528,54.0339,54.0537,57353.0
2025-03-28 13:00:00,54.58,54.61,54.53,54.55,46341.0,54.0537,54.0835,54.0042,54.024,46341.0
2025-03-28 13:30:00,54.55,54.57,54.51,54.56,34093.0,54.024,54.0438,53.9844,54.0339,34093.0
2025-03-28 14:00:00,54.57,54.68,54.57,54.61,49202.0,54.0438,54.1528,54.0438,54.0835,49202.0
2025-03-28 14:30:00,54.61,54.65,54.6,54.64,83364.0,54.0835,54.1231,54.0736,54.1132,83364.0
2025-03-28 15:00:00,54.64,54.64,54.53,54.53,138072.0,54.1132,54.1132,54.0042,54.0042,138072.0
2025-03-28 15:30:00,54.54,54.62,54.5,54.57,236063.0,54.0141,54.0934,53.9745,54.0438,236063.0
2025-03-31 09:30:00,54.12,54.17,53.82,54.15,377230.0,53.5982,53.6477,53.3011,53.6279,377230.0
2025-03-31 10:00:00,54.14,54.2,53.99,54.01,367946.0,53.618,53.6774,53.4694,53.4892,367946.0
2025-03-31 10:30:00,54.02,54.17,53.97,53.98,137991.0,53.4991,53.6477,53.4496,53.4595,137991.0
2025-03-31 11:00:00,53.98,54.2,53.98,54.15,118016.0,53.4595,53.6774,53.4595,53.6279,118016.0
2025-03-31 11:30:00,54.15,54.27,54.15,54.16,173371.0,53.6279,53.7467,53.6279,53.6378,173371.0
2025-03-31 12:00:00,54.17,54.22,54.11,54.21,108237.0,53.6477,53.6972,53.5883,53.6873,108237.0
2025-03-31 12:30:00,54.22,54.32,54.2,54.24,45267.0,53.6972,53.7963,53.6774,53.717,45267.0
2025-03-31 13:00:00,54.23,54.34,54.23,54.25,54357.0,53.7071,53.8161,53.7071,53.7269,54357.0
2025-03-31 13:30:00,54.28,54.34,54.26,54.27,36080.0,53.7566,53.8161,53.7368,53.7467,36080.0
2025-03-31 14:00:00,54.27,54.43,54.26,54.42,53339.0,53.7467,53.9052,53.7368,53.8953,53339.0
2025-03-31 14:30:00,54.41,54.48,54.39,54.4,79898.0,53.8854,53.9547,53.8656,53.8755,79898.0
2025-03-31 15:00:00,54.41,54.49,54.4,54.46,125001.0,53.8854,53.9646,53.8755,53.9349,125001.0
2025-03-31 15:30:00,54.45,54.55,54.4,54.41,341726.0,53.925,54.024,53.8755,53.8854,341726.0
2025-04-01 09:30:00,54.44,54.55,54.16,54.28,168023.0,53.9151,54.024,53.6378,53.7566,168023.0
2025-04-01 10:00:00,54.29,54.38,54.17,54.34,123009.0,53.7665,53.8557,53.6477,53.8161,123009.0
2025-04-01 10:30:00,54.32,54.49,54.32,54.49,141253.0,53.7963,53.9646,53.7963,53.9646,141253.0
2025-04-01 11:00:00,54.48,54.72,54.45,54.72,75128.0,53.9547,54.1924,53.925,54.1924,75128.0
2025-04-01 11:30:00,54.71,54.73,54.54,54.59,73171.0,54.1825,54.2023,54.0141,54.0637,73171.0
2025-04-01 12:00:00,54.6,54.63,54.51,54.52,65766.0,54.0736,54.1033,53.9844,53.9943,65766.0
2025-04-01 12:30:00,54.52,54.56,54.46,54.51,70646.0,53.9943,54.0339,53.9349,53.9844,70646.0
2025-04-01 13:00:00,54.51,54.54,54.44,54.45,38962.0,53.9844,54.0141,53.9151,53.925,38962.0
2025-04-01 13:30:00,54.44,54.48,54.39,54.4,55313.0,53.9151,53.9547,53.8656,53.8755,55313.0
2025-04-01 14:00:00,54.4,54.4,54.3,54.3,84275.0,53.8755,53.8755,53.7764,53.7764,84275.0
2025-04-01 14:30:00,54.3,54.37,54.28,54.35,70936.0,53.7764,53.8458,53.7566,53.826,70936.0
2025-04-01 15:00:00,54.36,54.5,54.33,54.39,205322.0,53.8359,53.9745,53.8062,53.8656,205322.0
2025-04-01 15:30:00,54.39,54.55,54.37,54.55,331546.0,53.8656,54.024,53.8458,54.024,331546.0
2025-04-02 09:30:00,54.51,54.54,54.14,54.25,161592.0,53.9844,54.0141,53.618,53.7269,161592.0
2025-04-02 10:00:00,54.24,54.34,54.12,54.15,380987.0,53.717,53.8161,53.5982,53.6279,380987.0
2025-04-02 10:30:00,54.15,54.22,54.12,54.21,166804.0,53.6279,53.6972,53.5982,53.6873,166804.0
2025-04-02 11:00:00,54.2,54.26,54.12,54.2,118776.0,53.6774,53.7368,53.5982,53.6774,118776.0
2025-04-02 11:30:00,54.19,54.21,54.07,54.19,77665.0,53.6675,53.6873,53.5487,53.6675,77665.0
2025-04-02 12:00:00,54.19,54.32,54.18,54.32,300430.0,53.6675,53.7963,53.6576,53.7963,300430.0
2025-04-02 12:30:00,54.31,54.39,54.25,54.34,57275.0,53.7864,53.8656,53.7269,53.8161,57275.0
2025-04-02 13:00:00,54.34,54.41,54.26,54.27,89983.0,53.8161,53.8854,53.7368,53.7467,89983.0
2025-04-02 13:30:00,54.26,54.27,54.12,54.14,32592.0,53.7368,53.7467,53.5982,53.618,32592.0
2025-04-02 14:00:00,54.14,54.18,54.04,54.06,93265.0,53.618,53.6576,53.519,53.5388,93265.0
2025-04-02 14:30:00,54.03,54.16,54.03,54.12,105884.0,53.5091,53.6378,53.5091,53.5982,105884.0
2025-04-02 15:00:00,54.12,54.19,54.11,54.18,70407.0,53.5982,53.6675,53.5883,53.6576,70407.0
2025-04-02 15:30:00,54.17,54.25,54.16,54.17,257383.0,53.6477,53.7269,53.6378,53.6477,257383.0
2025-04-03 09:30:00,53.11,53.62,53.11,53.54,671433.0,52.5979,53.103,52.5979,53.0238,671433.0
2025-04-03 10:00:00,53.53,53.83,53.45,53.77,425250.0,53.0139,53.311,52.9346,53.2516,425250.0
2025-04-03 10:30:00,53.76,53.8,53.5,53.51,479635.0,53.2417,53.2813,52.9842,52.9941,479635.0
2025-04-03 11:00:00,53.5,53.61,53.46,53.53,379377.0,52.9842,53.0931,52.9445,53.0139,379377.0
2025-04-03 11:30:00,53.54,53.71,53.53,53.69,100717.0,53.0238,53.1921,53.0139,53.1723,100717.0
2025-04-03 12:00:00,53.68,53.8,53.68,53.79,78724.0,53.1624,53.2813,53.1624,53.2714,78724.0
2025-04-03 12:30:00,53.79,53.81,53.67,53.7,114652.0,53.2714,53.2912,53.1525,53.1822,114652.0
2025-04-03 13:00:00,53.69,53.72,53.62,53.63,113033.0,53.1723,53.202,53.103,53.1129,113033.0
2025-04-03 13:30:00,53.63,53.77,53.62,53.73,140663.0,53.1129,53.2516,53.103,53.2119,140663.0
2025-04-03 14:00:00,53.74,53.78,53.61,53.63,75401.0,53.2218,53.2615,53.0931,53.1129,75401.0
2025-04-03 14:30:00,53.63,53.77,53.61,53.72,124877.0,53.1129,53.2516,53.0931,53.202,124877.0
2025-04-03 15:00:00,53.73,53.8,53.62,53.62,188230.0,53.2119,53.2813,53.103,53.103,188230.0
2025-04-03 15:30:00,53.64,53.69,53.57,53.66,357151.0,53.1228,53.1723,53.0535,53.1426,357151.0
2025-04-04 09:30:00,50.65,50.95,50.03,50.51,1232828.0,50.1616,50.4587,49.5476,50.023,1232828.0
2025-04-04 10:00:00,50.51,50.54,49.78,49.82,996523.0,50.023,50.0527,49.3,49.3396,996523.0
2025-04-04 10:30:00,49.81,49.92,48.84,49.67,1683453.0,49.3297,49.4387,48.3691,49.1911,1683453.0
2025-04-04 11:00:00,49.67,50.41,49.6,50.04,540959.0,49.1911,49.924,49.1218,49.5575,540959.0
2025-04-04 11:30:00,50.03,50.19,49.77,49.93,413838.0,49.5476,49.7061,49.2901,49.4486,413838.0
2025-04-04 12:00:00,49.93,50.04,49.68,49.68,607609.0,49.4486,49.5575,49.201,49.201,607609.0
2025-04-04 12:30:00,49.67,49.97,49.65,49.78,573096.0,49.1911,49.4882,49.1713,49.3,573096.0
2025-04-04 13:00:00,49.77,49.85,49.51,49.63,1456686.0,49.2901,49.3694,49.0326,49.1515,1456686.0
2025-04-04 13:30:00,49.64,49.97,49.59,49.88,444780.0,49.1614,49.4882,49.1119,49.3991,444780.0
2025-04-04 14:00:00,49.89,49.98,49.68,49.69,283712.0,49.409,49.4981,49.201,49.2109,283712.0
2025-04-04 14:30:00,49.69,49.8,49.63,49.71,305976.0,49.2109,49.3198,49.1515,49.2307,305976.0
2025-04-04 15:00:00,49.72,49.83,49.62,49.8,249755.0,49.2406,49.3495,49.1416,49.3198,249755.0
2025-04-04 15:30:00,49.79,50.09,49.76,50.03,762277.0,49.3099,49.607,49.2802,49.5476,762277.0
2025-04-07 09:30:00,46.81,47.57,46.5,47.53,870614.0,46.3587,47.1113,46.0517,47.0717,870614.0
2025-04-07 10:00:00,47.52,48.72,47.29,47.31,719004.0,47.0618,48.2502,46.834,46.8538,719004.0
2025-04-07 10:30:00,47.32,47.94,47.05,47.76,1260277.0,46.8637,47.4778,46.5964,47.2995,1260277.0
2025-04-07 11:00:00,47.76,47.94,46.33,46.34,788978.0,47.2995,47.4778,45.8833,45.8932,788978.0
2025-04-07 11:30:00,46.32,46.77,46.04,46.05,812571.0,45.8734,46.3191,45.5961,45.606,812571.0
2025-04-07 12:00:00,46.05,46.11,45.43,45.74,778184.0,45.606,45.6654,44.992,45.299,778184.0
2025-04-07 12:30:00,45.69,45.98,45.21,45.28,692261.0,45.2495,45.5367,44.7741,44.8434,692261.0
2025-04-07 13:00:00,45.28,46.06,45.28,46.01,797021.0,44.8434,45.6159,44.8434,45.5664,797021.0
2025-04-07 13:30:00,46.04,46.52,45.82,46.44,432777.0,45.5961,46.0715,45.3782,45.9922,432777.0
2025-04-07 14:00:00,46.46,46.52,45.99,46.02,318994.0,46.012,46.0715,45.5466,45.5763,318994.0
2025-04-07 14:30:00,46.03,46.34,45.93,45.97,386022.0,45.5862,45.8932,45.4872,45.5268,386022.0
2025-04-07 15:00:00,45.95,46.12,45.76,45.89,383664.0,45.507,45.6753,45.3188,45.4475,383664.0
2025-04-07 15:30:00,45.89,46.35,45.88,45.99,901421.0,45.4475,45.9031,45.4376,45.5466,901421.0
2025-04-08 09:30:00,47.92,47.92,47.13,47.51,454161.0,47.458,47.458,46.6756,47.0519,454161.0
2025-04-08 10:00:00,47.51,47.58,47.17,47.2,450950.0,47.0519,47.1212,46.7152,46.7449,450950.0
2025-04-08 10:30:00,47.2,47.36,46.9,46.9,174532.0,46.7449,46.9034,46.4478,46.4478,174532.0
2025-04-08 11:00:00,46.9,47.03,46.72,46.84,283611.0,46.4478,46.5765,46.2695,46.3884,283611.0
2025-04-08 11:30:00,46.83,46.9,46.57,46.61,391130.0,46.3785,46.4478,46.121,46.1606,391130.0
2025-04-08 12:00:00,46.59,46.67,46.45,46.56,181369.0,46.1408,46.22,46.0021,46.1111,181369.0
2025-04-08 12:30:00,46.58,46.59,45.87,45.88,603079.0,46.1309,46.1408,45.4277,45.4376,603079.0
2025-04-08 13:00:00,45.88,45.94,45.55,45.56,267166.0,45.4376,45.4971,45.1108,45.1207,267166.0
2025-04-08 13:30:00,45.52,45.83,45.36,45.54,239955.0,45.0811,45.3881,44.9226,45.1009,239955.0
2025-04-08 14:00:00,45.53,45.62,45.43,45.47,133191.0,45.091,45.1801,44.992,45.0316,133191.0
2025-04-08 14:30:00,45.48,45.82,45.32,45.32,249774.0,45.0415,45.3782,44.883,44.883,249774.0
2025-04-08 15:00:00,45.31,45.33,44.72,45.04,442844.0,44.8731,44.8929,44.2888,44.6057,442844.0
2025-04-08 15:30:00,45.04,45.26,44.71,45.22,1052471.0,44.6057,44.8236,44.2789,44.784,1052471.0
2025-04-09 09:30:00,46.54,47.28,46.52,46.73,1049642.0,46.0913,46.8241,46.0715,46.2794,1049642.0
2025-04-09 10:00:00,46.73,47.04,46.43,46.53,404537.0,46.2794,46.5864,45.9823,46.0814,404537.0
2025-04-09 10:30:00,46.54,46.72,45.95,45.96,379163.0,46.0913,46.2695,45.507,45.5169,379163.0
2025-04-09 11:00:00,45.96,46.37,45.94,46.23,404074.0,45.5169,45.9229,45.4971,45.7843,404074.0
2025-04-09 11:30:00,46.22,46.32,46.05,46.12,274686.0,45.7744,45.8734,45.606,45.6753,274686.0
2025-04-09 12:00:00,46.12,46.48,46.06,46.39,217545.0,45.6753,46.0318,45.6159,45.9427,217545.0
2025-04-09 12:30:00,46.39,46.71,46.37,46.67,232338.0,45.9427,46.2596,45.9229,46.22,232338.0
2025-04-09 13:00:00,46.67,47.74,46.34,47.06,615669.0,46.22,47.2797,45.8932,46.6063,615669.0
2025-04-09 13:30:00,47.08,48.13,47.01,47.79,704639.0,46.6261,47.6659,46.5567,47.3292,704639.0
2025-04-09 14:00:00,47.79,47.94,47.45,47.82,1575347.0,47.3292,47.4778,46.9925,47.3589,1575347.0
2025-04-09 14:30:00,47.82,47.97,47.13,47.29,547725.0,47.3589,47.5075,46.6756,46.834,547725.0
2025-04-09 15:00:00,47.3,48.16,47.22,47.88,623215.0,46.8439,47.6956,46.7647,47.4183,623215.0
2025-04-09 15:30:00,47.89,48.31,47.82,48.13,1060577.0,47.4283,47.8442,47.3589,47.6659,1060577.0
2025-04-10 09:30:00,48.55,48.55,48.06,48.07,467505.0,48.0819,48.0819,47.5966,47.6065,467505.0
2025-04-10 10:00:00,48.07,48.45,48.04,48.24,241114.0,47.6065,47.9829,47.5768,47.7749,241114.0
2025-04-10 10:30:00,48.25,48.68,48.25,48.33,228370.0,47.7848,48.2106,47.7848,47.864,228370.0
2025-04-10 11:00:00,48.33,48.35,48.09,48.09,1729859.0,47.864,47.8838,47.6263,47.6263,1729859.0
2025-04-10 11:30:00,48.09,48.13,47.77,47.83,401093.0,47.6263,47.6659,47.3094,47.3688,401093.0
2025-04-10 12:00:00,47.81,47.92,47.44,47.56,475846.0,47.349,47.458,46.9826,47.1014,475846.0
2025-04-10 12:30:00,47.55,48.14,47.55,48.05,359654.0,47.0915,47.6758,47.0915,47.5867,359654.0
2025-04-10 13:00:00,48.05,48.26,47.73,48.0,341166.0,47.5867,47.7947,47.2698,47.5372,341166.0
2025-04-10 13:30:00,47.97,48.4,47.94,48.35,258315.0,47.5075,47.9333,47.4778,47.8838,258315.0
2025-04-10 14:00:00,48.34,48.69,48.25,48.64,255371.0,47.8739,48.2205,47.7848,48.171,255371.0
2025-04-10 14:30:00,48.64,48.73,48.44,48.55,391398.0,48.171,48.2602,47.9729,48.0819,391398.0
2025-04-10 15:00:00,48.56,48.71,48.38,48.39,390072.0,48.0918,48.2403,47.9135,47.9234,390072.0
2025-04-10 15:30:00,48.37,48.52,47.25,47.97,1585747.0,47.9036,48.0522,46.7944,47.5075,1585747.0
2025-04-11 09:30:00,48.85,49.17,48.66,48.94,304273.0,48.379,48.6959,48.1908,48.4681,304273.0
2025-04-11 10:00:00,48.91,48.98,48.57,48.59,285919.0,48.4384,48.5077,48.1017,48.1215,285919.0
2025-04-11 10:30:00,48.6,48.78,48.51,48.54,149242.0,48.1314,48.3097,48.0423,48.072,149242.0
2025-04-11 11:00:00,48.55,48.79,48.45,48.53,130473.0,48.0819,48.3196,47.9829,48.0621,130473.0
2025-04-11 11:30:00,48.53,48.77,48.51,48.7,108370.0,48.0621,48.2998,48.0423,48.2304,108370.0
2025-04-11 12:00:00,48.7,48.85,48.64,48.81,63851.0,48.2304,48.379,48.171,48.3394,63851.0
2025-04-11 12:30:00,48.82,49.19,48.82,49.15,113057.0,48.3493,48.7157,48.3493,48.6761,113057.0
2025-04-11 13:00:00,49.15,49.23,49.07,49.12,120581.0,48.6761,48.7553,48.5969,48.6464,120581.0
2025-04-11 13:30:00,49.12,49.38,49.08,49.29,292035.0,48.6464,48.9039,48.6068,48.8148,292035.0
2025-04-11 14:00:00,49.29,49.42,49.24,49.38,149268.0,48.8148,48.9435,48.7652,48.9039,149268.0
2025-04-11 14:30:00,49.38,49.47,49.35,49.38,158108.0,48.9039,48.993,48.8742,48.9039,158108.0
2025-04-11 15:00:00,49.38,49.79,49.35,49.73,278438.0,48.9039,49.3099,48.8742,49.2505,278438.0
2025-04-11 15:30:00,49.72,49.76,49.58,49.74,972475.0,49.2406,49.2802,49.102,49.2604,972475.0
2025-04-14 09:30:00,50.33,50.96,50.33,50.95,444459.0,49.8447,50.4687,49.8447,50.4587,444459.0
2025-04-14 10:00:00,50.96,51.08,50.83,50.99,349823.0,50.4687,50.5875,50.3399,50.4984,349823.0
2025-04-14 10:30:00,51.0,51.07,50.87,50.92,192016.0,50.5083,50.5776,50.3795,50.429,192016.0
2025-04-14 11:00:00,50.91,50.94,50.66,50.69,288598.0,50.4191,50.4488,50.1715,50.2013,288598.0
2025-04-14 11:30:00,50.69,50.75,50.33,50.34,378758.0,50.2013,50.2607,49.8447,49.8546,378758.0
2025-04-14 12:00:00,50.34,50.54,50.33,50.49,239631.0,49.8546,50.0527,49.8447,50.0032,239631.0
2025-04-14 12:30:00,50.48,50.6,50.44,50.5,167663.0,49.9933,50.1121,49.9537,50.0131,167663.0
2025-04-14 13:00:00,50.49,50.81,50.49,50.73,212439.0,50.0032,50.3201,50.0032,50.2409,212439.0
2025-04-14 13:30:00,50.73,50.84,50.67,50.74,296570.0,50.2409,50.3498,50.1814,50.2508,296570.0
2025-04-14 14:00:00,50.74,50.77,50.69,50.71,111007.0,50.2508,50.2805,50.2013,50.2211,111007.0
2025-04-14 14:30:00,50.71,50.77,50.69,50.75,132729.0,50.2211,50.2805,50.2013,50.2607,132729.0
2025-04-14 15:00:00,50.76,50.86,50.76,50.83,139336.0,50.2706,50.3696,50.2706,50.3399,139336.0
2025-04-14 15:30:00,50.84,50.87,50.56,50.57,409284.0,50.3498,50.3795,50.0725,50.0824,409284.0
2025-04-15 09:30:00,50.41,50.44,50.21,50.4,121907.0,49.924,49.9537,49.7259,49.9141,121907.0
2025-04-15 10:00:00,50.36,50.45,50.08,50.13,215294.0,49.8744,49.9636,49.5971,49.6467,215294.0
2025-04-15 10:30:00,50.14,50.3,50.12,50.26,155899.0,49.6566,49.815,49.6368,49.7754,155899.0
2025-04-15 11:00:00,50.26,50.43,50.24,50.39,44331.0,49.7754,49.9438,49.7556,49.9041,44331.0
2025-04-15 11:30:00,50.4,50.49,50.4,50.45,70112.0,49.9141,50.0032,49.9141,49.9636,70112.0
2025-04-15 12:00:00,50.45,50.52,50.42,50.42,52501.0,49.9636,50.0329,49.9339,49.9339,52501.0
2025-04-15 12:30:00,50.41,50.43,50.21,50.23,168648.0,49.924,49.9438,49.7259,49.7457,168648.0
2025-04-15 13:00:00,50.23,50.27,50.18,50.2,261435.0,49.7457,49.7853,49.6962,49.716,261435.0
2025-04-15 13:30:00,50.21,50.31,50.19,50.28,98891.0,49.7259,49.8249,49.7061,49.7952,98891.0
2025-04-15 14:00:00,50.27,50.31,50.24,50.27,39059.0,49.7853,49.8249,49.7556,49.7853,39059.0
2025-04-15 14:30:00,50.27,50.31,50.24,50.27,34367.0,49.7853,49.8249,49.7556,49.7853,34367.0
2025-04-15 15:00:00,50.26,50.29,50.22,50.26,34197.0,49.7754,49.8051,49.7358,49.7754,34197.0
2025-04-15 15:30:00,50.26,50.28,50.15,50.19,112058.0,49.7754,49.7952,49.6665,49.7061,112058.0
2025-04-16 09:30:00,49.43,49.53,49.26,49.41,121368.0,48.9534,49.0524,48.785,48.9336,121368.0
2025-04-16 10:00:00,49.4,49.55,49.38,49.44,256490.0,48.9237,49.0722,48.9039,48.9633,256490.0
2025-04-16 10:30:00,49.45,49.49,49.4,49.47,92360.0,48.9732,49.0128,48.9237,48.993,92360.0
2025-04-16 11:00:00,49.48,49.64,49.47,49.61,124952.0,49.0029,49.1614,48.993,49.1317,124952.0
2025-04-16 11:30:00,49.61,49.72,49.58,49.59,61043.0,49.1317,49.2406,49.102,49.1119,61043.0
2025-04-16 12:00:00,49.59,49.63,49.57,49.58,77310.0,49.1119,49.1515,49.0921,49.102,77310.0
2025-04-16 12:30:00,49.58,49.61,49.51,49.52,77760.0,49.102,49.1317,49.0326,49.0425,77760.0
2025-04-16 13:00:00,49.51,49.54,49.48,49.51,20449.0,49.0326,49.0623,49.0029,49.0326,20449.0
2025-04-16 13:30:00,49.5,49.51,49.14,49.14,152768.0,49.0227,49.0326,48.6662,48.6662,152768.0
2025-04-16 14:00:00,49.15,49.24,49.04,49.11,60997.0,48.6761,48.7652,48.5672,48.6365,60997.0
2025-04-16 14:30:00,49.11,49.14,48.97,48.98,77727.0,48.6365,48.6662,48.4978,48.5077,77727.0
2025-04-16 15:00:00,48.97,49.01,48.94,48.96,57578.0,48.4978,48.5375,48.4681,48.4879,57578.0
2025-04-16 15:30:00,48.96,49.25,48.95,49.16,176739.0,48.4879,48.7751,48.478,48.686,176739.0
2025-04-17 09:30:00,49.84,50.0,49.59,49.67,236798.0,49.3595,49.5179,49.1119,49.1911,236798.0
2025-04-17 10:00:00,49.66,49.72,49.56,49.56,104557.0,49.1812,49.2406,49.0822,49.0822,104557.0
2025-04-17 10:30:00,49.57,49.58,49.36,49.38,116358.0,49.0921,49.102,48.8841,48.9039,116358.0
2025-04-17 11:00:00,49.39,49.55,49.37,49.48,190292.0,48.9138,49.0722,48.894,49.0029,190292.0
2025-04-17 11:30:00,49.49,49.51,49.38,49.39,52640.0,49.0128,49.0326,48.9039,48.9138,52640.0
2025-04-17 12:00:00,49.39,49.54,49.37,49.49,56477.0,48.9138,49.0623,48.894,49.0128,56477.0
2025-04-17 12:30:00,49.5,49.51,49.36,49.41,32262.0,49.0227,49.0326,48.8841,48.9336,32262.0
2025-04-17 13:00:00,49.41,49.43,49.34,49.35,37682.0,48.9336,48.9534,48.8643,48.8742,37682.0
2025-04-17 13:30:00,49.36,49.53,49.35,49.5,85906.0,48.8841,49.0524,48.8742,49.0227,85906.0
2025-04-17 14:00:00,49.48,49.73,49.48,49.66,202383.0,49.0029,49.2505,49.0029,49.1812,202383.0
2025-04-17 14:30:00,49.65,49.72,49.57,49.59,40755.0,49.1713,49.2406,49.0921,49.1119,40755.0
2025-04-17 15:00:00,49.57,49.62,49.51,49.52,41643.0,49.0921,49.1416,49.0326,49.0425,41643.0
2025-04-17 15:30:00,49.51,49.56,49.24,49.26,112841.0,49.0326,49.0822,48.7652,48.785,112841.0
2025-04-21 09:30:00,49.62,49.62,49.12,49.12,142206.0,49.1416,49.1416,48.6464,48.6464,142206.0
2025-04-21 10:00:00,49.12,49.15,49.0,49.1,93275.0,48.6464,48.6761,48.5276,48.6266,93275.0
2025-04-21 10:30:00,49.1,49.23,49.08,49.2,41547.0,48.6266,48.7553,48.6068,48.7256,41547.0
2025-04-21 11:00:00,49.2,49.23,49.11,49.12,55781.0,48.7256,48.7553,48.6365,48.6464,55781.0
2025-04-21 11:30:00,49.13,49.14,49.06,49.08,37672.0,48.6563,48.6662,48.587,48.6068,37672.0
2025-04-21 12:00:00,49.08,49.13,49.04,49.11,39607.0,48.6068,48.6563,48.5672,48.6365,39607.0
2025-04-21 12:30:00,49.12,49.19,49.05,49.05,22220.0,48.6464,48.7157,48.5771,48.5771,22220.0
2025-04-21 13:00:00,49.06,49.07,48.97,48.99,26210.0,48.587,48.5969,48.4978,48.5176,26210.0
2025-04-21 13:30:00,48.99,49.03,48.94,48.97,26962.0,48.5176,48.5573,48.4681,48.4978,26962.0
2025-04-21 14:00:00,48.97,49.18,48.97,49.18,121003.0,48.4978,48.7058,48.4978,48.7058,121003.0
2025-04-21 14:30:00,49.18,49.25,49.17,49.18,181508.0,48.7058,48.7751,48.6959,48.7058,181508.0
2025-04-21 15:00:00,49.18,49.3,49.17,49.23,120956.0,48.7058,48.8247,48.6959,48.7553,120956.0
2025-04-21 15:30:00,49.23,49.41,49.23,49.4,105068.0,48.7553,48.9336,48.7553,48.9237,105068.0
2025-04-22 09:30:00,50.57,50.63,50.47,50.51,134336.0,50.0824,50.1418,49.9834,50.023,134336.0
2025-04-22 10:00:00,50.5,50.57,50.46,50.54,85323.0,50.0131,50.0824,49.9735,50.0527,85323.0
2025-04-22 10:30:00,50.54,50.65,50.49,50.57,101509.0,50.0527,50.1616,50.0032,50.0824,101509.0
2025-04-22 11:00:00,50.56,50.74,50.56,50.61,72483.0,50.0725,50.2508,50.0725,50.122,72483.0
2025-04-22 11:30:00,50.61,50.91,50.56,50.79,91041.0,50.122,50.4191,50.0725,50.3003,91041.0
2025-04-22 12:00:00,50.79,51.24,50.79,51.19,138954.0,50.3003,50.746,50.3003,50.6964,138954.0
2025-04-22 12:30:00,51.22,51.29,51.04,51.07,55072.0,50.7261,50.7955,50.5479,50.5776,55072.0
2025-04-22 13:00:00,51.1,51.16,50.71,50.75,159694.0,50.6073,50.6667,50.2211,50.2607,159694.0
2025-04-22 13:30:00,50.74,50.84,50.72,50.77,61347.0,50.2508,50.3498,50.231,50.2805,61347.0
2025-04-22 14:00:00,50.77,51.0,50.76,50.98,66545.0,50.2805,50.5083,50.2706,50.4885,66545.0
2025-04-22 14:30:00,50.97,51.01,50.91,50.98,37061.0,50.4786,50.5182,50.4191,50.4885,37061.0
2025-04-22 15:00:00,50.97,51.0,50.87,50.89,66338.0,50.4786,50.5083,50.3795,50.3993,66338.0
2025-04-22 15:30:00,50.89,50.98,50.86,50.91,161597.0,50.3993,50.4885,50.3696,50.4191,161597.0
2025-04-23 09:30:00,51.86,52.5,51.69,52.19,726134.0,51.36,51.9938,51.1916,51.6868,726134.0
2025-04-23 10:00:00,52.2,52.46,51.97,52.12,269973.0,51.6967,51.9542,51.4689,51.6175,269973.0
2025-04-23 10:30:00,52.11,52.31,52.06,52.16,167460.0,51.6076,51.8056,51.558,51.6571,167460.0
2025-04-23 11:00:00,52.15,52.19,51.85,51.9,393134.0,51.6472,51.6868,51.3501,51.3996,393134.0
2025-04-23 11:30:00,51.9,51.98,51.75,51.83,380180.0,51.3996,51.4788,51.251,51.3303,380180.0
2025-04-23 12:00:00,51.83,51.87,51.73,51.82,208605.0,51.3303,51.3699,51.2312,51.3204,208605.0
2025-04-23 12:30:00,51.82,51.84,51.74,51.83,108309.0,51.3204,51.3402,51.2411,51.3303,108309.0
2025-04-23 13:00:00,51.84,51.86,51.72,51.8,49508.0,51.3402,51.36,51.2213,51.3006,49508.0
2025-04-23 13:30:00,51.8,51.87,51.74,51.84,55288.0,51.3006,51.3699,51.2411,51.3402,55288.0
2025-04-23 14:00:00,51.84,51.87,51.74,51.75,69189.0,51.3402,51.3699,51.2411,51.251,69189.0
2025-04-23 14:30:00,51.75,51.82,51.7,51.7,71777.0,51.251,51.3204,51.2015,51.2015,71777.0
2025-04-23 15:00:00,51.7,51.76,51.67,51.69,99876.0,51.2015,51.2609,51.1718,51.1916,99876.0
2025-04-23 15:30:00,51.7,51.73,51.61,51.66,330325.0,51.2015,51.2312,51.1124,51.1619,330325.0
2025-04-24 09:30:00,51.61,51.76,51.46,51.73,183673.0,51.1124,51.2609,50.9638,51.2312,183673.0
2025-04-24 10:00:00,51.72,51.93,51.71,51.9,159632.0,51.2213,51.4293,51.2114,51.3996,159632.0
2025-04-24 10:30:00,51.89,51.97,51.78,51.88,67743.0,51.3897,51.4689,51.2807,51.3798,67743.0
2025-04-24 11:00:00,51.87,51.94,51.77,51.78,63506.0,51.3699,51.4392,51.2708,51.2807,63506.0
2025-04-24 11:30:00,51.78,51.86,51.77,51.81,47008.0,51.2807,51.36,51.2708,51.3105,47008.0
2025-04-24 12:00:00,51.83,52.08,51.81,52.03,132878.0,51.3303,51.5779,51.3105,51.5283,132878.0
2025-04-24 12:30:00,52.03,52.11,51.95,52.03,94691.0,51.5283,51.6076,51.4491,51.5283,94691.0
2025-04-24 13:00:00,52.01,52.06,51.96,52.0,35417.0,51.5085,51.558,51.459,51.4986,35417.0
2025-04-24 13:30:00,51.99,52.04,51.94,52.04,24083.0,51.4887,51.5382,51.4392,51.5382,24083.0
2025-04-24 14:00:00,52.02,52.06,51.99,52.01,56371.0,51.5184,51.558,51.4887,51.5085,56371.0
2025-04-24 14:30:00,52.01,52.04,51.97,51.97,34101.0,51.5085,51.5382,51.4689,51.4689,34101.0
2025-04-24 15:00:00,51.97,52.04,51.95,51.98,51314.0,51.4689,51.5382,51.4491,51.4788,51314.0
2025-04-24 15:30:00,51.98,52.05,51.95,51.97,111556.0,51.4788,51.5481,51.4491,51.4689,111556.0
2025-04-25 09:30:00,51.69,51.96,51.66,51.75,161466.0,51.1916,51.459,51.1619,51.251,161466.0
2025-04-25 10:00:00,51.77,51.88,51.64,51.71,198844.0,51.2708,51.3798,51.1421,51.2114,198844.0
2025-04-25 10:30:00,51.71,51.87,51.66,51.75,171258.0,51.2114,51.3699,51.1619,51.251,171258.0
2025-04-25 11:00:00,51.75,51.83,51.72,51.72,85301.0,51.251,51.3303,51.2213,51.2213,85301.0
2025-04-25 11:30:00,51.71,51.81,51.71,51.79,111620.0,51.2114,51.3105,51.2114,51.2906,111620.0
2025-04-25 12:00:00,51.78,51.83,51.77,51.82,41629.0,51.2807,51.3303,51.2708,51.3204,41629.0
2025-04-25 12:30:00,51.82,51.89,51.81,51.87,45497.0,51.3204,51.3897,51.3105,51.3699,45497.0
2025-04-25 13:00:00,51.86,51.95,51.84,51.94,47579.0,51.36,51.4491,51.3402,51.4392,47579.0
2025-04-25 13:30:00,51.94,51.94,51.68,51.71,111103.0,51.4392,51.4392,51.1817,51.2114,111103.0
2025-04-25 14:00:00,51.71,51.8,51.7,51.79,42884.0,51.2114,51.3006,51.2015,51.2906,42884.0
2025-04-25 14:30:00,51.79,51.84,51.78,51.82,55474.0,51.2906,51.3402,51.2807,51.3204,55474.0
2025-04-25 15:00:00,51.82,51.87,51.8,51.83,97376.0,51.3204,51.3699,51.3006,51.3303,97376.0
2025-04-25 15:30:00,51.83,51.94,51.82,51.91,263368.0,51.3303,51.4392,51.3204,51.4095,263368.0
2025-04-28 09:30:00,51.8,52.04,51.79,51.85,211939.0,51.3006,51.5382,51.2906,51.3501,211939.0
2025-04-28 10:00:00,51.86,51.95,51.81,51.88,80058.0,51.36,51.4491,51.3105,51.3798,80058.0
2025-04-28 10:30:00,51.89,51.92,51.82,51.84,58006.0,51.3897,51.4194,51.3204,51.3402,58006.0
2025-04-28 11:00:00,51.83,51.87,51.61,51.63,108939.0,51.3303,51.3699,51.1124,51.1322,108939.0
2025-04-28 11:30:00,51.62,51.73,51.61,51.69,140465.0,51.1223,51.2312,51.1124,51.1916,140465.0
2025-04-28 12:00:00,51.69,51.7,51.63,51.66,104678.0,51.1916,51.2015,51.1322,51.1619,104678.0
2025-04-28 12:30:00,51.67,51.71,51.65,51.68,188404.0,51.1718,51.2114,51.152,51.1817,188404.0
2025-04-28 13:00:00,51.68,51.73,51.67,51.68,43797.0,51.1817,51.2312,51.1718,51.1817,43797.0
2025-04-28 13:30:00,51.68,51.75,51.67,51.74,33853.0,51.1817,51.251,51.1718,51.2411,33853.0
2025-04-28 14:00:00,51.74,51.84,51.74,51.83,46562.0,51.2411,51.3402,51.2411,51.3303,46562.0
2025-04-28 14:30:00,51.83,51.86,51.77,51.78,316159.0,51.3303,51.36,51.2708,51.2807,316159.0
2025-04-28 15:00:00,51.77,51.87,51.77,51.86,111203.0,51.2708,51.3699,51.2708,51.36,111203.0
2025-04-28 15:30:00,51.86,51.87,51.83,51.86,192189.0,51.36,51.3699,51.3303,51.36,192189.0
2025-04-29 09:30:00,51.71,51.8,51.6,51.7,169639.0,51.2114,51.3006,51.1025,51.2015,169639.0
2025-04-29 10:00:00,51.7,51.81,51.63,51.68,125883.0,51.2015,51.3105,51.1322,51.1817,125883.0
2025-04-29 10:30:00,51.68,51.73,51.67,51.68,61980.0,51.1817,51.2312,51.1718,51.1817,61980.0
2025-04-29 11:00:00,51.68,51.74,51.66,51.67,79262.0,51.1817,51.2411,51.1619,51.1718,79262.0
2025-04-29 11:30:00,51.68,51.76,51.66,51.72,94752.0,51.1817,51.2609,51.1619,51.2213,94752.0
2025-04-29 12:00:00,51.72,51.76,51.71,51.73,57826.0,51.2213,51.2609,51.2114,51.2312,57826.0
2025-04-29 12:30:00,51.73,51.75,51.66,51.68,57173.0,51.2312,51.251,51.1619,51.1817,57173.0
2025-04-29 13:00:00,51.68,51.74,51.67,51.73,71223.0,51.1817,51.2411,51.1718,51.2312,71223.0
2025-04-29 13:30:00,51.73,51.82,51.72,51.79,90845.0,51.2312,51.3204,51.2213,51.2906,90845.0
2025-04-29 14:00:00,51.79,51.82,51.77,51.81,47322.0,51.2906,51.3204,51.2708,51.3105,47322.0
2025-04-29 14:30:00,51.81,51.83,51.7,51.71,58336.0,51.3105,51.3303,51.2015,51.2114,58336.0
2025-04-29 15:00:00,51.71,51.79,51.69,51.7,145400.0,51.2114,51.2906,51.1916,51.2015,145400.0
2025-04-29 15:30:00,51.7,51.73,51.67,51.68,235134.0,51.2015,51.2312,51.1718,51.1817,235134.0
2025-04-30 09:30:00,51.74,51.74,51.32,51.38,143698.0,51.2411,51.2411,50.8252,50.8846,143698.0
2025-04-30 10:00:00,51.37,51.49,51.31,51.48,198629.0,50.8747,50.9935,50.8153,50.9836,198629.0
2025-04-30 10:30:00,51.48,51.49,51.35,51.44,87998.0,50.9836,50.9935,50.8549,50.944,87998.0
2025-04-30 11:00:00,51.45,51.48,51.36,51.38,101081.0,50.9539,50.9836,50.8648,50.8846,101081.0
2025-04-30 11:30:00,51.37,51.41,51.32,51.39,76694.0,50.8747,50.9143,50.8252,50.8945,76694.0
2025-04-30 12:00:00,51.4,51.42,51.33,51.34,32400.0,50.9044,50.9242,50.8351,50.845,32400.0
2025-04-30 12:30:00,51.34,51.38,51.33,51.37,50410.0,50.845,50.8846,50.8351,50.8747,50410.0
2025-04-30 13:00:00,51.37,51.42,51.33,51.42,12545.0,50.8747,50.9242,50.8351,50.9242,12545.0
2025-04-30 13:30:00,51.41,51.53,51.41,51.53,56764.0,50.9143,51.0332,50.9143,51.0332,56764.0
2025-04-30 14:00:00,51.52,51.78,51.48,51.56,176912.0,51.0233,51.2807,50.9836,51.0629,176912.0
2025-04-30 14:30:00,51.57,51.6,51.51,51.58,18223.0,51.0728,51.1025,51.0133,51.0827,18223.0
2025-04-30 15:00:00,51.59,51.63,51.56,51.6,45692.0,51.0926,51.1322,51.0629,51.1025,45692.0
2025-04-30 15:30:00,51.6,51.77,51.58,51.67,233843.0,51.1025,51.2708,51.0827,51.1718,233843.0
2025-05-01 09:30:00,51.75,51.84,51.5,51.52,261667.0,51.251,51.3402,51.0034,51.0233,261667.0
2025-05-01 10:00:00,51.53,51.65,51.52,51.62,87427.0,51.0332,51.152,51.0233,51.1223,87427.0
2025-05-01 10:30:00,51.58,51.63,51.48,51.62,48038.0,51.0827,51.1322,50.9836,51.1223,48038.0
2025-05-01 11:00:00,51.62,51.7,51.62,51.66,75616.0,51.1223,51.2015,51.1223,51.1619,75616.0
2025-05-01 11:30:00,51.66,51.71,51.56,51.59,61347.0,51.1619,51.2114,51.0629,51.0926,61347.0
2025-05-01 12:00:00,51.57,51.59,51.53,51.58,69720.0,51.0728,51.0926,51.0332,51.0827,69720.0
2025-05-01 12:30:00,51.58,51.64,51.54,51.54,24323.0,51.0827,51.1421,51.0431,51.0431,24323.0
2025-05-01 13:00:00,51.55,51.63,51.55,51.6,47774.0,51.053,51.1322,51.053,51.1025,47774.0
2025-05-01 13:30:00,51.6,51.62,51.57,51.61,25136.0,51.1025,51.1223,51.0728,51.1124,25136.0
2025-05-01 14:00:00,51.6,51.71,51.59,51.71,105060.0,51.1025,51.2114,51.0926,51.2114,105060.0
2025-05-01 14:30:00,51.71,51.8,51.71,51.78,20482.0,51.2114,51.3006,51.2114,51.2807,20482.0
2025-05-01 15:00:00,51.77,51.77,51.68,51.77,44331.0,51.2708,51.2708,51.1817,51.2708,44331.0
2025-05-01 15:30:00,51.76,51.77,51.58,51.59,120317.0,51.2609,51.2708,51.0827,51.0926,120317.0
2025-05-02 09:30:00,53.39,53.47,53.1,53.12,247204.0,52.8752,52.9545,52.588,52.6078,247204.0
2025-05-02 10:00:00,53.14,53.25,53.08,53.22,306466.0,52.6276,52.7366,52.5682,52.7069,306466.0
2025-05-02 10:30:00,53.22,53.24,53.14,53.21,307231.0,52.7069,52.7267,52.6276,52.697,307231.0
2025-05-02 11:00:00,53.22,53.22,53.1,53.12,205099.0,52.7069,52.7069,52.588,52.6078,205099.0
2025-05-02 11:30:00,53.11,53.12,53.0,53.06,98109.0,52.5979,52.6078,52.489,52.5484,98109.0
2025-05-02 12:00:00,53.06,53.4,53.06,53.35,347265.0,52.5484,52.8851,52.5484,52.8356,347265.0
2025-05-02 12:30:00,53.33,53.48,53.31,53.4,96873.0,52.8158,52.9644,52.796,52.8851,96873.0
2025-05-02 13:00:00,53.39,53.49,53.37,53.47,47264.0,52.8752,52.9743,52.8554,52.9545,47264.0
2025-05-02 13:30:00,53.46,53.5,53.42,53.43,51840.0,52.9445,52.9842,52.9049,52.9148,51840.0
2025-05-02 14:00:00,53.43,53.5,53.43,53.47,55336.0,52.9148,52.9842,52.9148,52.9545,55336.0
2025-05-02 14:30:00,53.46,53.46,53.39,53.43,44494.0,52.9445,52.9445,52.8752,52.9148,44494.0
2025-05-02 15:00:00,53.43,53.54,53.39,53.52,53760.0,52.9148,53.0238,52.8752,53.004,53760.0
2025-05-02 15:30:00,53.53,53.53,53.4,53.4,290066.0,53.0139,53.0139,52.8851,52.8851,290066.0
2025-05-05 09:30:00,53.2,53.39,53.18,53.26,115721.0,52.6871,52.8752,52.6672,52.7465,115721.0
2025-05-05 10:00:00,53.27,53.51,53.26,53.48,124162.0,52.7564,52.9941,52.7465,52.9644,124162.0
2025-05-05 10:30:00,53.5,53.57,53.4,53.56,84816.0,52.9842,53.0535,52.8851,53.0436,84816.0
2025-05-05 11:00:00,53.55,53.59,53.43,53.53,65039.0,53.0337,53.0733,52.9148,53.0139,65039.0
2025-05-05 11:30:00,53.53,53.53,53.42,53.43,54680.0,53.0139,53.0139,52.9049,52.9148,54680.0
2025-05-05 12:00:00,53.43,53.47,53.42,53.45,34590.0,52.9148,52.9545,52.9049,52.9346,34590.0
2025-05-05 12:30:00,53.45,53.5,53.42,53.42,109184.0,52.9346,52.9842,52.9049,52.9049,109184.0
2025-05-05 13:00:00,53.43,53.5,53.4,53.48,109187.0,52.9148,52.9842,52.8851,52.9644,109187.0
2025-05-05 13:30:00,53.47,53.53,53.46,53.51,54619.0,52.9545,53.0139,52.9445,52.9941,54619.0
2025-05-05 14:00:00,53.51,53.55,53.5,53.53,32466.0,52.9941,53.0337,52.9842,53.0139,32466.0
2025-05-05 14:30:00,53.55,53.58,53.51,53.53,40308.0,53.0337,53.0634,52.9941,53.0139,40308.0
2025-05-05 15:00:00,53.53,53.55,53.5,53.53,24505.0,53.0139,53.0337,52.9842,53.0139,24505.0
2025-05-05 15:30:00,53.53,53.54,53.39,53.41,212356.0,53.0139,53.0238,52.8752,52.895,212356.0
2025-05-06 09:30:00,53.76,53.9,53.72,53.79,229719.0,53.2417,53.3803,53.202,53.2714,229719.0
2025-05-06 10:00:00,53.8,54.03,53.79,54.01,128720.0,53.2813,53.5091,53.2714,53.4892,128720.0
2025-05-06 10:30:00,54.01,54.18,53.98,54.05,92739.0,53.4892,53.6576,53.4595,53.5289,92739.0
2025-05-06 11:00:00,54.03,54.17,54.03,54.11,34231.0,53.5091,53.6477,53.5091,53.5883,34231.0
2025-05-06 11:30:00,54.11,54.12,54.06,54.11,175820.0,53.5883,53.5982,53.5388,53.5883,175820.0
2025-05-06 12:00:00,54.12,54.17,54.05,54.09,116117.0,53.5982,53.6477,53.5289,53.5685,116117.0
2025-05-06 12:30:00,54.09,54.1,53.97,53.98,138942.0,53.5685,53.5784,53.4496,53.4595,138942.0
2025-05-06 13:00:00,53.98,54.07,53.98,54.02,127007.0,53.4595,53.5487,53.4595,53.4991,127007.0
2025-05-06 13:30:00,54.02,54.05,53.93,53.98,228174.0,53.4991,53.5289,53.41,53.4595,228174.0
2025-05-06 14:00:00,53.98,54.0,53.9,53.93,92639.0,53.4595,53.4793,53.3803,53.41,92639.0
2025-05-06 14:30:00,53.92,53.98,53.9,53.96,84448.0,53.4001,53.4595,53.3803,53.4397,84448.0
2025-05-06 15:00:00,53.97,54.0,53.94,53.98,172968.0,53.4496,53.4793,53.4199,53.4595,172968.0
2025-05-06 15:30:00,53.98,53.99,53.91,53.93,376982.0,53.4595,53.4694,53.3902,53.41,376982.0
2025-05-07 09:30:00,52.97,53.01,52.69,52.76,442133.0,52.4593,52.4989,52.182,52.2513,442133.0
2025-05-07 10:00:00,52.76,52.84,52.71,52.8,315247.0,52.2513,52.3305,52.2018,52.2909,315247.0
2025-05-07 10:30:00,52.81,52.92,52.8,52.84,197851.0,52.3008,52.4098,52.2909,52.3305,197851.0
2025-05-07 11:00:00,52.85,52.95,52.83,52.89,519366.0,52.3404,52.4395,52.3206,52.38,519366.0
2025-05-07 11:30:00,52.89,52.91,52.81,52.88,570748.0,52.38,52.3999,52.3008,52.3701,570748.0
2025-05-07 12:00:00,52.88,52.88,52.79,52.8,681839.0,52.3701,52.3701,52.281,52.2909,681839.0
2025-05-07 12:30:00,52.8,52.91,52.79,52.9,588257.0,52.2909,52.3999,52.281,52.3899,588257.0
2025-05-07 13:00:00,52.9,52.93,52.85,52.93,565654.0,52.3899,52.4197,52.3404,52.4197,565654.0
2025-05-07 13:30:00,52.93,52.95,52.78,52.83,759420.0,52.4197,52.4395,52.2711,52.3206,759420.0
2025-05-07 14:00:00,52.86,52.88,52.67,52.78,235332.0,52.3503,52.3701,52.1622,52.2711,235332.0
2025-05-07 14:30:00,52.78,52.89,52.73,52.88,236761.0,52.2711,52.38,52.2216,52.3701,236761.0
2025-05-07 15:00:00,52.86,52.88,52.67,52.68,235656.0,52.3503,52.3701,52.1622,52.1721,235656.0
2025-05-07 15:30:00,52.68,52.89,52.65,52.68,459417.0,52.1721,52.38,52.1424,52.1721,459417.0
2025-05-08 09:30:00,53.45,53.45,53.09,53.19,360913.0,52.9346,52.9346,52.5781,52.6772,360913.0
2025-05-08 10:00:00,53.2,53.25,53.14,53.17,119446.0,52.6871,52.7366,52.6276,52.6573,119446.0
2025-05-08 10:30:00,53.16,53.21,53.07,53.09,168766.0,52.6474,52.697,52.5583,52.5781,168766.0
2025-05-08 11:00:00,53.1,53.43,53.08,53.39,104357.0,52.588,52.9148,52.5682,52.8752,104357.0
2025-05-08 11:30:00,53.39,53.54,53.34,53.5,108752.0,52.8752,53.0238,52.8257,52.9842,108752.0
2025-05-08 12:00:00,53.5,53.5,53.41,53.45,103128.0,52.9842,52.9842,52.895,52.9346,103128.0
2025-05-08 12:30:00,53.45,53.63,53.45,53.61,67731.0,52.9346,53.1129,52.9346,53.0931,67731.0
2025-05-08 13:00:00,53.61,53.61,53.53,53.57,80058.0,53.0931,53.0931,53.0139,53.0535,80058.0
2025-05-08 13:30:00,53.57,53.59,53.49,53.5,87616.0,53.0535,53.0733,52.9743,52.9842,87616.0
2025-05-08 14:00:00,53.49,53.52,53.42,53.43,70491.0,52.9743,53.004,52.9049,52.9148,70491.0
2025-05-08 14:30:00,53.43,53.48,53.43,53.44,131792.0,52.9148,52.9644,52.9148,52.9247,131792.0
2025-05-08 15:00:00,53.44,53.68,53.4,53.55,241736.0,52.9247,53.1624,52.8851,53.0337,241736.0
2025-05-08 15:30:00,53.57,53.59,53.39,53.45,217408.0,53.0535,53.0733,52.8752,52.9346,217408.0
2025-05-09 09:30:00,53.68,53.72,53.47,53.56,194286.0,53.1624,53.202,52.9545,53.0436,194286.0
2025-05-09 10:00:00,53.55,53.57,53.38,53.4,89563.0,53.0337,53.0535,52.8653,52.8851,89563.0
2025-05-09 10:30:00,53.4,53.5,53.39,53.48,34229.0,52.8851,52.9842,52.8752,52.9644,34229.0
2025-05-09 11:00:00,53.5,53.5,53.33,53.34,72953.0,52.9842,52.9842,52.8158,52.8257,72953.0
2025-05-09 11:30:00,53.34,53.42,53.33,53.38,60436.0,52.8257,52.9049,52.8158,52.8653,60436.0
2025-05-09 12:00:00,53.38,53.39,53.29,53.36,67582.0,52.8653,52.8752,52.7762,52.8455,67582.0
2025-05-09 12:30:00,53.35,53.37,53.27,53.27,76425.0,52.8356,52.8554,52.7564,52.7564,76425.0
2025-05-09 13:00:00,53.27,53.31,53.21,53.3,50539.0,52.7564,52.796,52.697,52.7861,50539.0
2025-05-09 13:30:00,53.29,53.33,53.26,53.33,29138.0,52.7762,52.8158,52.7465,52.8158,29138.0
2025-05-09 14:00:00,53.34,53.34,53.27,53.28,25018.0,52.8257,52.8257,52.7564,52.7663,25018.0
2025-05-09 14:30:00,53.28,53.32,53.28,53.31,32865.0,52.7663,52.8059,52.7663,52.796,32865.0
2025-05-09 15:00:00,53.3,53.35,53.3,53.31,29789.0,52.7861,52.8356,52.7861,52.796,29789.0
2025-05-09 15:30:00,53.3,53.3,53.22,53.25,149902.0,52.7861,52.7861,52.7069,52.7366,149902.0
2025-05-12 09:30:00,55.16,55.25,54.79,54.81,453659.0,54.6282,54.7173,54.2617,54.2815,453659.0
2025-05-12 10:00:00,54.8,55.01,54.78,54.85,339545.0,54.2716,54.4796,54.2518,54.3211,339545.0
2025-05-12 10:30:00,54.84,54.99,54.72,54.94,191297.0,54.3112,54.4598,54.1924,54.4103,191297.0
2025-05-12 11:00:00,54.95,54.99,54.91,54.93,181840.0,54.4202,54.4598,54.3806,54.4004,181840.0
2025-05-12 11:30:00,54.94,55.0,54.9,54.97,138874.0,54.4103,54.4697,54.3707,54.44,138874.0
2025-05-12 12:00:00,54.97,55.05,54.97,55.04,120240.0,54.44,54.5192,54.44,54.5093,120240.0
2025-05-12 12:30:00,55.04,55.15,55.02,55.11,123930.0,54.5093,54.6183,54.4895,54.5786,123930.0
2025-05-12 13:00:00,55.11,55.12,55.06,55.07,108796.0,54.5786,54.5885,54.5291,54.539,108796.0
2025-05-12 13:30:00,55.07,55.1,55.03,55.04,116335.0,54.539,54.5687,54.4994,54.5093,116335.0
2025-05-12 14:00:00,55.04,55.11,55.03,55.1,116079.0,54.5093,54.5786,54.4994,54.5687,116079.0
2025-05-12 14:30:00,55.1,55.11,55.03,55.04,112020.0,54.5687,54.5786,54.4994,54.5093,112020.0
2025-05-12 15:00:00,55.04,55.07,54.98,55.05,164217.0,54.5093,54.539,54.4499,54.5192,164217.0
2025-05-12 15:30:00,55.05,55.07,55.0,55.04,330211.0,54.5192,54.539,54.4697,54.5093,330211.0
2025-05-13 09:30:00,54.45,54.74,54.33,54.47,478328.0,53.925,54.2122,53.8062,53.9448,478328.0
2025-05-13 10:00:00,54.46,54.71,54.44,54.66,163564.0,53.9349,54.1825,53.9151,54.133,163564.0
2025-05-13 10:30:00,54.67,54.92,54.66,54.91,183638.0,54.1429,54.3905,54.133,54.3806,183638.0
2025-05-13 11:00:00,54.9,54.96,54.86,54.96,132267.0,54.3707,54.4301,54.331,54.4301,132267.0
2025-05-13 11:30:00,54.95,54.99,54.9,54.93,134931.0,54.4202,54.4598,54.3707,54.4004,134931.0
2025-05-13 12:00:00,54.93,55.01,54.91,55.0,131288.0,54.4004,54.4796,54.3806,54.4697,131288.0
2025-05-13 12:30:00,55.01,55.09,55.0,55.05,95615.0,54.4796,54.5588,54.4697,54.5192,95615.0
2025-05-13 13:00:00,55.05,55.06,54.95,54.98,364714.0,54.5192,54.5291,54.4202,54.4499,364714.0
2025-05-13 13:30:00,54.97,55.03,54.93,54.94,126896.0,54.44,54.4994,54.4004,54.4103,126896.0
2025-05-13 14:00:00,54.94,54.96,54.89,54.9,114044.0,54.4103,54.4301,54.3608,54.3707,114044.0
2025-05-13 14:30:00,54.91,54.96,54.89,54.96,88833.0,54.3806,54.4301,54.3608,54.4301,88833.0
2025-05-13 15:00:00,54.96,54.98,54.93,54.97,105174.0,54.4301,54.4499,54.4004,54.44,105174.0
2025-05-13 15:30:00,54.96,54.97,54.7,54.7,440401.0,54.4301,54.44,54.1726,54.1726,440401.0
2025-05-14 09:30:00,55.73,55.84,55.39,55.47,233750.0,55.1927,55.3016,54.8559,54.9352,233750.0
2025-05-14 10:00:00,55.47,55.67,55.43,55.67,97341.0,54.9352,55.1332,54.8956,55.1332,97341.0
2025-05-14 10:30:00,55.68,55.72,55.6,55.67,130148.0,55.1431,55.1828,55.0639,55.1332,130148.0
2025-05-14 11:00:00,55.68,55.78,55.55,55.78,149822.0,55.1431,55.2422,55.0144,55.2422,149822.0
2025-05-14 11:30:00,55.77,55.77,55.61,55.63,107066.0,55.2323,55.2323,55.0738,55.0936,107066.0
2025-05-14 12:00:00,55.63,55.7,55.59,55.63,232936.0,55.0936,55.1629,55.054,55.0936,232936.0
2025-05-14 12:30:00,55.64,55.65,55.5,55.59,162279.0,55.1035,55.1134,54.9649,55.054,162279.0
2025-05-14 13:00:00,55.59,55.61,55.51,55.57,78853.0,55.054,55.0738,54.9748,55.0342,78853.0
2025-05-14 13:30:00,55.58,55.65,55.57,55.63,40290.0,55.0441,55.1134,55.0342,55.0936,40290.0
2025-05-14 14:00:00,55.64,55.64,55.55,55.58,96782.0,55.1035,55.1035,55.0144,55.0441,96782.0
2025-05-14 14:30:00,55.59,55.64,55.57,55.61,205142.0,55.054,55.1035,55.0342,55.0738,205142.0
2025-05-14 15:00:00,55.62,55.62,55.57,55.6,158233.0,55.0837,55.0837,55.0342,55.0639,158233.0
2025-05-14 15:30:00,55.6,55.62,55.51,55.59,262605.0,55.0639,55.0837,54.9748,55.054,262605.0
2025-05-15 09:30:00,54.72,54.78,54.43,54.44,335123.0,54.1924,54.2518,53.9052,53.9151,335123.0
2025-05-15 10:00:00,54.44,54.52,54.31,54.37,108546.0,53.9151,53.9943,53.7864,53.8458,108546.0
2025-05-15 10:30:00,54.36,54.43,54.27,54.34,97780.0,53.8359,53.9052,53.7467,53.8161,97780.0
2025-05-15 11:00:00,54.33,54.51,54.33,54.46,159918.0,53.8062,53.9844,53.8062,53.9349,159918.0
2025-05-15 11:30:00,54.46,54.59,54.44,54.59,52390.0,53.9349,54.0637,53.9151,54.0637,52390.0
2025-05-15 12:00:00,54.58,54.59,54.46,54.47,53345.0,54.0537,54.0637,53.9349,53.9448,53345.0
2025-05-15 12:30:00,54.47,54.51,54.46,54.51,36189.0,53.9448,53.9844,53.9349,53.9844,36189.0
2025-05-15 13:00:00,54.51,54.53,54.47,54.47,21729.0,53.9844,54.0042,53.9448,53.9448,21729.0
2025-05-15 13:30:00,54.47,54.57,54.46,54.55,35337.0,53.9448,54.0438,53.9349,54.024,35337.0
2025-05-15 14:00:00,54.55,54.57,54.49,54.52,29836.0,54.024,54.0438,53.9646,53.9943,29836.0
2025-05-15 14:30:00,54.53,54.55,54.51,54.54,56995.0,54.0042,54.024,53.9844,54.0141,56995.0
2025-05-15 15:00:00,54.55,54.59,54.49,54.5,93633.0,54.024,54.0637,53.9646,53.9745,93633.0
2025-05-15 15:30:00,54.5,54.6,54.49,54.57,297025.0,53.9745,54.0736,53.9646,54.0438,297025.0
2025-05-16 09:30:00,54.51,54.6,54.35,54.5,229548.0,53.9844,54.0736,53.826,53.9745,229548.0
2025-05-16 10:00:00,54.48,54.57,54.46,54.46,152432.0,53.9547,54.0438,53.9349,53.9349,152432.0
2025-05-16 10:30:00,54.46,54.49,54.38,54.44,67459.0,53.9349,53.9646,53.8557,53.9151,67459.0
2025-05-16 11:00:00,54.44,54.47,54.39,54.43,94790.0,53.9151,53.9448,53.8656,53.9052,94790.0
2025-05-16 11:30:00,54.43,54.46,54.38,54.39,29282.0,53.9052,53.9349,53.8557,53.8656,29282.0
2025-05-16 12:00:00,54.38,54.44,54.35,54.4,111151.0,53.8557,53.9151,53.826,53.8755,111151.0
2025-05-16 12:30:00,54.4,54.44,54.38,54.41,34932.0,53.8755,53.9151,53.8557,53.8854,34932.0
2025-05-16 13:00:00,54.42,54.49,54.41,54.46,69199.0,53.8953,53.9646,53.8854,53.9349,69199.0
2025-05-16 13:30:00,54.45,54.45,54.38,54.41,18739.0,53.925,53.925,53.8557,53.8854,18739.0
2025-05-16 14:00:00,54.42,54.51,54.42,54.5,143625.0,53.8953,53.9844,53.8953,53.9745,143625.0
2025-05-16 14:30:00,54.5,54.5,54.43,54.48,38356.0,53.9745,53.9745,53.9052,53.9547,38356.0
2025-05-16 15:00:00,54.49,54.53,54.47,54.48,68064.0,53.9646,54.0042,53.9448,53.9547,68064.0
2025-05-16 15:30:00,54.48,54.51,54.39,54.43,299942.0,53.9547,53.9844,53.8656,53.9052,299942.0
2025-05-19 09:30:00,54.21,54.29,54.15,54.25,191979.0,53.6873,53.7665,53.6279,53.7269,191979.0
2025-05-19 10:00:00,54.25,54.4,54.23,54.33,113268.0,53.7269,53.8755,53.7071,53.8062,113268.0
2025-05-19 10:30:00,54.33,54.43,54.33,54.41,90917.0,53.8062,53.9052,53.8062,53.8854,90917.0
2025-05-19 11:00:00,54.42,54.6,54.39,54.6,141837.0,53.8953,54.0736,53.8656,54.0736,141837.0
2025-05-19 11:30:00,54.61,54.66,54.56,54.57,186080.0,54.0835,54.133,54.0339,54.0438,186080.0
2025-05-19 12:00:00,54.58,54.63,54.56,54.62,38776.0,54.0537,54.1033,54.0339,54.0934,38776.0
2025-05-19 12:30:00,54.62,54.62,54.56,54.6,81088.0,54.0934,54.0934,54.0339,54.0736,81088.0
2025-05-19 13:00:00,54.59,54.65,54.58,54.6,24745.0,54.0637,54.1231,54.0537,54.0736,24745.0
2025-05-19 13:30:00,54.6,54.63,54.53,54.54,74437.0,54.0736,54.1033,54.0042,54.0141,74437.0
2025-05-19 14:00:00,54.54,54.57,54.52,54.56,56596.0,54.0141,54.0438,53.9943,54.0339,56596.0
2025-05-19 14:30:00,54.56,54.62,54.56,54.6,86445.0,54.0339,54.0934,54.0339,54.0736,86445.0
2025-05-19 15:00:00,54.6,54.64,54.6,54.62,180638.0,54.0736,54.1132,54.0736,54.0934,180638.0
2025-05-19 15:30:00,54.61,54.72,54.59,54.71,263507.0,54.0835,54.1924,54.0637,54.1825,263507.0
2025-05-20 09:30:00,55.01,55.17,54.98,55.12,364933.0,54.4796,54.6381,54.4499,54.5885,364933.0
2025-05-20 10:00:00,55.12,55.15,55.0,55.02,142579.0,54.5885,54.6183,54.4697,54.4895,142579.0
2025-05-20 10:30:00,55.02,55.04,54.92,55.02,67957.0,54.4895,54.5093,54.3905,54.4895,67957.0
2025-05-20 11:00:00,55.01,55.06,54.98,55.05,93932.0,54.4796,54.5291,54.4499,54.5192,93932.0
2025-05-20 11:30:00,55.05,55.06,54.96,55.05,387731.0,54.5192,54.5291,54.4301,54.5192,387731.0
2025-05-20 12:00:00,55.04,55.06,55.0,55.0,96357.0,54.5093,54.5291,54.4697,54.4697,96357.0
2025-05-20 12:30:00,55.0,55.08,55.0,55.08,40904.0,54.4697,54.5489,54.4697,54.5489,40904.0
2025-05-20 13:00:00,55.08,55.12,55.07,55.08,29030.0,54.5489,54.5885,54.539,54.5489,29030.0
2025-05-20 13:30:00,55.1,55.14,55.06,55.13,106105.0,54.5687,54.6083,54.5291,54.5984,106105.0
2025-05-20 14:00:00,55.13,55.18,55.05,55.07,234135.0,54.5984,54.648,54.5192,54.539,234135.0
2025-05-20 14:30:00,55.07,55.12,55.06,55.07,135704.0,54.539,54.5885,54.5291,54.539,135704.0
2025-05-20 15:00:00,55.07,55.15,55.03,55.13,196103.0,54.539,54.6183,54.4994,54.5984,196103.0
2025-05-20 15:30:00,55.13,55.2,55.13,55.19,521888.0,54.5984,54.6678,54.5984,54.6579,521888.0
2025-05-21 09:30:00,55.46,55.66,55.35,55.36,318780.0,54.9253,55.1233,54.8163,54.8262,318780.0
2025-05-21 10:00:00,55.36,55.44,55.23,55.3,245913.0,54.8262,54.9055,54.6975,54.7668,245913.0
2025-05-21 10:30:00,55.3,55.36,55.26,55.31,95053.0,54.7668,54.8262,54.7272,54.7767,95053.0
2025-05-21 11:00:00,55.3,55.33,55.23,55.28,122221.0,54.7668,54.7965,54.6975,54.747,122221.0
2025-05-21 11:30:00,55.28,55.32,55.24,55.3,89910.0,54.747,54.7866,54.7074,54.7668,89910.0
2025-05-21 12:00:00,55.3,55.36,55.27,55.3,72585.0,54.7668,54.8262,54.7371,54.7668,72585.0
2025-05-21 12:30:00,55.3,55.41,55.29,55.37,102001.0,54.7668,54.8757,54.7569,54.8361,102001.0
2025-05-21 13:00:00,55.37,55.42,55.12,55.13,122127.0,54.8361,54.8856,54.5885,54.5984,122127.0
2025-05-21 13:30:00,55.12,55.25,55.08,55.18,84122.0,54.5885,54.7173,54.5489,54.648,84122.0
2025-05-21 14:00:00,55.19,55.19,55.09,55.14,87366.0,54.6579,54.6579,54.5588,54.6083,87366.0
2025-05-21 14:30:00,55.14,55.16,55.04,55.04,76772.0,54.6083,54.6282,54.5093,54.5093,76772.0
2025-05-21 15:00:00,55.04,55.07,54.88,54.91,208783.0,54.5093,54.539,54.3509,54.3806,208783.0
2025-05-21 15:30:00,54.91,55.03,54.91,55.0,389505.0,54.3806,54.4994,54.3806,54.4697,389505.0
2025-05-22 09:30:00,54.69,54.82,54.61,54.65,204080.0,54.1627,54.2914,54.0835,54.1231,204080.0
2025-05-22 10:00:00,54.65,54.79,54.64,54.76,168680.0,54.1231,54.2617,54.1132,54.232,168680.0
2025-05-22 10:30:00,54.76,54.8,54.73,54.79,50502.0,54.232,54.2716,54.2023,54.2617,50502.0
2025-05-22 11:00:00,54.8,54.83,54.73,54.79,102828.0,54.2716,54.3013,54.2023,54.2617,102828.0
2025-05-22 11:30:00,54.79,54.86,54.78,54.84,112644.0,54.2617,54.331,54.2518,54.3112,112644.0
2025-05-22 12:00:00,54.84,54.88,54.81,54.82,139491.0,54.3112,54.3509,54.2815,54.2914,139491.0
2025-05-22 12:30:00,54.82,54.82,54.72,54.72,166344.0,54.2914,54.2914,54.1924,54.1924,166344.0
2025-05-22 13:00:00,54.73,54.78,54.71,54.76,145035.0,54.2023,54.2518,54.1825,54.232,145035.0
2025-05-22 13:30:00,54.76,54.85,54.74,54.83,43446.0,54.232,54.3211,54.2122,54.3013,43446.0
2025-05-22 14:00:00,54.83,54.85,54.82,54.84,44325.0,54.3013,54.3211,54.2914,54.3112,44325.0
2025-05-22 14:30:00,54.83,54.84,54.8,54.82,48115.0,54.3013,54.3112,54.2716,54.2914,48115.0
2025-05-22 15:00:00,54.82,54.84,54.8,54.83,145394.0,54.2914,54.3112,54.2716,54.3013,145394.0
2025-05-22 15:30:00,54.83,54.83,54.72,54.75,165537.0,54.3013,54.3013,54.1924,54.2221,165537.0
2025-05-23 09:30:00,54.48,54.74,54.4,54.68,454298.0,53.9547,54.2122,53.8755,54.1528,454298.0
2025-05-23 10:00:00,54.69,54.82,54.69,54.77,246701.0,54.1627,54.2914,54.1627,54.2419,246701.0
2025-05-23 10:30:00,54.77,54.82,54.74,54.75,108640.0,54.2419,54.2914,54.2122,54.2221,108640.0
2025-05-23 11:00:00,54.75,54.8,54.69,54.69,100602.0,54.2221,54.2716,54.1627,54.1627,100602.0
2025-05-23 11:30:00,54.7,54.77,54.65,54.65,91823.0,54.1726,54.2419,54.1231,54.1231,91823.0
2025-05-23 12:00:00,54.65,54.74,54.64,54.73,93902.0,54.1231,54.2122,54.1132,54.2023,93902.0
2025-05-23 12:30:00,54.72,54.75,54.69,54.71,29175.0,54.1924,54.2221,54.1627,54.1825,29175.0
2025-05-23 13:00:00,54.71,54.82,54.71,54.82,60737.0,54.1825,54.2914,54.1825,54.2914,60737.0
2025-05-23 13:30:00,54.81,54.84,54.79,54.8,30154.0,54.2815,54.3112,54.2617,54.2716,30154.0
2025-05-23 14:00:00,54.8,54.87,54.8,54.83,65958.0,54.2716,54.341,54.2716,54.3013,65958.0
2025-05-23 14:30:00,54.84,54.86,54.77,54.77,81324.0,54.3112,54.331,54.2419,54.2419,81324.0
2025-05-23 15:00:00,54.77,54.8,54.72,54.73,26236.0,54.2419,54.2716,54.1924,54.2023,26236.0
2025-05-23 15:30:00,54.73,54.78,54.72,54.78,126541.0,54.2023,54.2518,54.1924,54.2518,126541.0
2025-05-27 09:30:00,53.96,54.01,53.82,53.98,567677.0,53.4397,53.4892,53.3011,53.4595,567677.0
2025-05-27 10:00:00,53.98,54.06,53.94,53.98,172327.0,53.4595,53.5388,53.4199,53.4595,172327.0
2025-05-27 10:30:00,53.97,54.07,53.95,54.02,102598.0,53.4496,53.5487,53.4298,53.4991,102598.0
2025-05-27 11:00:00,54.02,54.03,53.92,53.94,210855.0,53.4991,53.5091,53.4001,53.4199,210855.0
2025-05-27 11:30:00,53.94,53.97,53.9,53.96,288768.0,53.4199,53.4496,53.3803,53.4397,288768.0
2025-05-27 12:00:00,53.96,54.02,53.95,54.0,67146.0,53.4397,53.4991,53.4298,53.4793,67146.0
2025-05-27 12:30:00,54.01,54.01,53.94,53.95,142869.0,53.4892,53.4892,53.4199,53.4298,142869.0
2025-05-27 13:00:00,53.94,53.97,53.89,53.9,72217.0,53.4199,53.4496,53.3704,53.3803,72217.0
2025-05-27 13:30:00,53.9,53.93,53.88,53.93,94844.0,53.3803,53.41,53.3605,53.41,94844.0
2025-05-27 14:00:00,53.92,53.96,53.91,53.95,87202.0,53.4001,53.4397,53.3902,53.4298,87202.0
2025-05-27 14:30:00,53.96,53.98,53.93,53.94,54496.0,53.4397,53.4595,53.41,53.4199,54496.0
2025-05-27 15:00:00,53.94,53.99,53.93,53.97,88553.0,53.4199,53.4694,53.41,53.4496,88553.0
2025-05-27 15:30:00,53.96,54.06,53.95,54.03,322319.0,53.4397,53.5388,53.4298,53.5091,322319.0
2025-05-28 09:30:00,53.62,53.62,53.43,53.51,230657.0,53.103,53.103,52.9148,52.9941,230657.0
2025-05-28 10:00:00,53.51,53.57,53.48,53.51,203094.0,52.9941,53.0535,52.9644,52.9941,203094.0
2025-05-28 10:30:00,53.51,53.52,53.38,53.39,106849.0,52.9941,53.004,52.8653,52.8752,106849.0
2025-05-28 11:00:00,53.4,53.44,53.35,53.4,124801.0,52.8851,52.9247,52.8356,52.8851,124801.0
2025-05-28 11:30:00,53.4,53.41,53.35,53.36,197602.0,52.8851,52.895,52.8356,52.8455,197602.0
2025-05-28 12:00:00,53.36,53.4,53.35,53.39,63470.0,52.8455,52.8851,52.8356,52.8752,63470.0
2025-05-28 12:30:00,53.39,53.41,53.36,53.41,273805.0,52.8752,52.895,52.8455,52.895,273805.0
2025-05-28 13:00:00,53.41,53.48,53.4,53.47,83084.0,52.895,52.9644,52.8851,52.9545,83084.0
2025-05-28 13:30:00,53.46,53.47,53.41,53.41,88375.0,52.9445,52.9545,52.895,52.895,88375.0
2025-05-28 14:00:00,53.41,53.44,53.39,53.41,173036.0,52.895,52.9247,52.8752,52.895,173036.0
2025-05-28 14:30:00,53.41,53.47,53.38,53.44,77432.0,52.895,52.9545,52.8653,52.9247,77432.0
2025-05-28 15:00:00,53.44,53.45,53.33,53.36,135246.0,52.9247,52.9346,52.8158,52.8455,135246.0
2025-05-28 15:30:00,53.36,53.38,53.29,53.32,253287.0,52.8455,52.8653,52.7762,52.8059,253287.0
2025-05-29 09:30:00,54.15,54.24,53.88,53.91,272058.0,53.6279,53.717,53.3605,53.3902,272058.0
2025-05-29 10:00:00,53.91,53.94,53.81,53.82,307866.0,53.3902,53.4199,53.2912,53.3011,307866.0
2025-05-29 10:30:00,53.83,53.88,53.76,53.88,113857.0,53.311,53.3605,53.2417,53.3605,113857.0
2025-05-29 11:00:00,53.88,53.91,53.83,53.89,131662.0,53.3605,53.3902,53.311,53.3704,131662.0
2025-05-29 11:30:00,53.89,53.9,53.72,53.75,84582.0,53.3704,53.3803,53.202,53.2318,84582.0
2025-05-29 12:00:00,53.75,53.87,53.72,53.87,109923.0,53.2318,53.3506,53.202,53.3506,109923.0
2025-05-29 12:30:00,53.87,53.9,53.84,53.89,115026.0,53.3506,53.3803,53.3209,53.3704,115026.0
2025-05-29 13:00:00,53.88,53.92,53.86,53.9,184333.0,53.3605,53.4001,53.3407,53.3803,184333.0
2025-05-29 13:30:00,53.89,53.92,53.88,53.89,122403.0,53.3704,53.4001,53.3605,53.3704,122403.0
2025-05-29 14:00:00,53.89,53.93,53.84,53.86,116062.0,53.3704,53.41,53.3209,53.3407,116062.0
2025-05-29 14:30:00,53.86,53.89,53.82,53.84,138877.0,53.3407,53.3704,53.3011,53.3209,138877.0
2025-05-29 15:00:00,53.83,53.87,53.8,53.84,144635.0,53.311,53.3506,53.2813,53.3209,144635.0
2025-05-29 15:30:00,53.84,53.87,53.82,53.85,312710.0,53.3209,53.3506,53.3011,53.3308,312710.0
2025-05-30 09:30:00,53.23,53.23,52.86,52.86,280628.0,52.7168,52.7168,52.3503,52.3503,280628.0
2025-05-30 10:00:00,52.87,53.06,52.87,53.01,73288.0,52.3602,52.5484,52.3602,52.4989,73288.0
2025-05-30 10:30:00,53.0,53.09,52.95,52.97,75828.0,52.489,52.5781,52.4395,52.4593,75828.0
2025-05-30 11:00:00,52.98,53.04,52.96,52.98,170543.0,52.4692,52.5286,52.4494,52.4692,170543.0
2025-05-30 11:30:00,52.97,52.99,52.91,52.96,41243.0,52.4593,52.4791,52.3999,52.4494,41243.0
2025-05-30 12:00:00,52.96,52.98,52.62,52.73,457910.0,52.4494,52.4692,52.1126,52.2216,457910.0
2025-05-30 12:30:00,52.74,52.75,52.53,52.68,305691.0,52.2315,52.2414,52.0235,52.1721,305691.0
2025-05-30 13:00:00,52.67,52.73,52.63,52.66,80349.0,52.1622,52.2216,52.1226,52.1523,80349.0
2025-05-30 13:30:00,52.67,52.73,52.65,52.66,214801.0,52.1622,52.2216,52.1424,52.1523,214801.0
2025-05-30 14:00:00,52.67,52.82,52.67,52.78,179393.0,52.1622,52.3107,52.1622,52.2711,179393.0
2025-05-30 14:30:00,52.78,52.83,52.75,52.82,104554.0,52.2711,52.3206,52.2414,52.3107,104554.0
2025-05-30 15:00:00,52.82,52.92,52.82,52.89,58172.0,52.3107,52.4098,52.3107,52.38,58172.0
2025-05-30 15:30:00,52.89,52.96,52.81,52.82,308797.0,52.38,52.4494,52.3008,52.3107,308797.0
2025-06-02 09:30:00,53.12,53.19,52.92,52.93,461253.0,52.6078,52.6772,52.4098,52.4197,461253.0
2025-06-02 10:00:00,52.92,53.0,52.86,53.0,382592.0,52.4098,52.489,52.3503,52.489,382592.0
2025-06-02 10:30:00,53.0,53.23,52.98,53.12,446355.0,52.489,52.7168,52.4692,52.6078,446355.0
2025-06-02 11:00:00,53.12,53.18,53.05,53.13,323797.0,52.6078,52.6672,52.5385,52.6177,323797.0
2025-06-02 11:30:00,53.13,53.16,53.11,53.12,284338.0,52.6177,52.6474,52.5979,52.6078,284338.0
2025-06-02 12:00:00,53.13,53.15,53.09,53.1,206718.0,52.6177,52.6375,52.5781,52.588,206718.0
2025-06-02 12:30:00,53.11,53.14,53.09,53.12,209448.0,52.5979,52.6276,52.5781,52.6078,209448.0
2025-06-02 13:00:00,53.12,53.19,53.11,53.13,336198.0,52.6078,52.6772,52.5979,52.6177,336198.0
2025-06-02 13:30:00,53.14,53.17,53.13,53.13,173116.0,52.6276,52.6573,52.6177,52.6177,173116.0
2025-06-02 14:00:00,53.13,53.25,53.12,53.25,218852.0,52.6177,52.7366,52.6078,52.7366,218852.0
2025-06-02 14:30:00,53.24,53.26,53.22,53.24,162020.0,52.7267,52.7465,52.7069,52.7267,162020.0
2025-06-02 15:00:00,53.24,53.28,53.23,53.28,204874.0,52.7267,52.7663,52.7168,52.7663,204874.0
2025-06-02 15:30:00,53.28,53.3,53.22,53.25,350598.0,52.7663,52.7861,52.7069,52.7366,350598.0
2025-06-03 09:30:00,53.77,53.77,53.61,53.61,181721.0,53.2516,53.2516,53.0931,53.0931,181721.0
2025-06-03 10:00:00,53.61,53.66,53.54,53.66,98058.0,53.0931,53.1426,53.0238,53.1426,98058.0
2025-06-03 10:30:00,53.64,53.71,53.59,53.71,66807.0,53.1228,53.1921,53.0733,53.1921,66807.0
2025-06-03 11:00:00,53.7,53.78,53.64,53.67,52315.0,53.1822,53.2615,53.1228,53.1525,52315.0
2025-06-03 11:30:00,53.67,53.77,53.67,53.77,322174.0,53.1525,53.2516,53.1525,53.2516,322174.0
2025-06-03 12:00:00,53.77,53.84,53.75,53.8,65763.0,53.2516,53.3209,53.2318,53.2813,65763.0
2025-06-03 12:30:00,53.79,53.83,53.79,53.8,170172.0,53.2714,53.311,53.2714,53.2813,170172.0
2025-06-03 13:00:00,53.81,53.84,53.79,53.83,28860.0,53.2912,53.3209,53.2714,53.311,28860.0
2025-06-03 13:30:00,53.83,53.85,53.82,53.85,32950.0,53.311,53.3308,53.3011,53.3308,32950.0
2025-06-03 14:00:00,53.85,53.86,53.81,53.84,26654.0,53.3308,53.3407,53.2912,53.3209,26654.0
2025-06-03 14:30:00,53.83,53.85,53.82,53.85,24099.0,53.311,53.3308,53.3011,53.3308,24099.0
2025-06-03 15:00:00,53.86,53.86,53.8,53.82,21697.0,53.3407,53.3407,53.2813,53.3011,21697.0
2025-06-03 15:30:00,53.82,53.84,53.73,53.76,167057.0,53.3011,53.3209,53.2119,53.2417,167057.0
2025-06-04 09:30:00,54.34,54.5,54.26,54.43,143255.0,53.8161,53.9745,53.7368,53.9052,143255.0
2025-06-04 10:00:00,54.38,54.58,54.37,54.57,141976.0,53.8557,54.0537,53.8458,54.0438,141976.0
2025-06-04 10:30:00,54.56,54.67,54.56,54.61,91388.0,54.0339,54.1429,54.0339,54.0835,91388.0
2025-06-04 11:00:00,54.61,54.78,54.6,54.76,146015.0,54.0835,54.2518,54.0736,54.232,146015.0
2025-06-04 11:30:00,54.75,54.85,54.63,54.8,228395.0,54.2221,54.3211,54.1033,54.2716,228395.0
2025-06-04 12:00:00,54.79,54.79,54.71,54.73,55049.0,54.2617,54.2617,54.1825,54.2023,55049.0
2025-06-04 12:30:00,54.75,54.76,54.68,54.72,29485.0,54.2221,54.232,54.1528,54.1924,29485.0
2025-06-04 13:00:00,54.73,54.75,54.71,54.73,42532.0,54.2023,54.2221,54.1825,54.2023,42532.0
2025-06-04 13:30:00,54.73,54.78,54.71,54.72,59668.0,54.2023,54.2518,54.1825,54.1924,59668.0
2025-06-04 14:00:00,54.72,54.75,54.7,54.73,146208.0,54.1924,54.2221,54.1726,54.2023,146208.0
2025-06-04 14:30:00,54.73,54.73,54.69,54.71,71582.0,54.2023,54.2023,54.1627,54.1825,71582.0
2025-06-04 15:00:00,54.71,54.78,54.7,54.77,115243.0,54.1825,54.2518,54.1726,54.2419,115243.0
2025-06-04 15:30:00,54.77,54.79,54.72,54.77,199377.0,54.2419,54.2617,54.1924,54.2419,199377.0
2025-06-05 09:30:00,55.15,55.15,54.8,54.88,194257.0,54.6183,54.6183,54.2716,54.3509,194257.0
2025-06-05 10:00:00,54.87,54.9,54.73,54.85,63582.0,54.341,54.3707,54.2023,54.3211,63582.0
2025-06-05 10:30:00,54.83,55.24,54.72,55.23,265387.0,54.3013,54.7074,54.1924,54.6975,265387.0
2025-06-05 11:00:00,55.23,55.28,55.04,55.08,117650.0,54.6975,54.747,54.5093,54.5489,117650.0
2025-06-05 11:30:00,55.07,55.09,54.95,55.05,128574.0,54.539,54.5588,54.4202,54.5192,128574.0
2025-06-05 12:00:00,55.05,55.12,55.03,55.12,33088.0,54.5192,54.5885,54.4994,54.5885,33088.0
2025-06-05 12:30:00,55.12,55.14,54.94,54.98,39201.0,54.5885,54.6083,54.4103,54.4499,39201.0
2025-06-05 13:00:00,54.94,55.07,54.93,55.06,28645.0,54.4103,54.539,54.4004,54.5291,28645.0
2025-06-05 13:30:00,55.05,55.07,55.03,55.04,85381.0,54.5192,54.539,54.4994,54.5093,85381.0
2025-06-05 14:00:00,55.03,55.05,54.92,54.97,81324.0,54.4994,54.5192,54.3905,54.44,81324.0
2025-06-05 14:30:00,54.99,55.03,54.95,54.98,70605.0,54.4598,54.4994,54.4202,54.4499,70605.0
2025-06-05 15:00:00,54.98,55.01,54.84,54.87,140855.0,54.4499,54.4796,54.3112,54.341,140855.0
2025-06-05 15:30:00,54.88,55.0,54.88,54.97,197214.0,54.3509,54.4697,54.3509,54.44,197214.0
2025-06-06 09:30:00,54.58,54.68,54.52,54.57,239889.0,54.0537,54.1528,53.9943,54.0438,239889.0
2025-06-06 10:00:00,54.57,54.59,54.47,54.58,198833.0,54.0438,54.0637,53.9448,54.0537,198833.0
2025-06-06 10:30:00,54.59,54.61,54.48,54.52,65682.0,54.0637,54.0835,53.9547,53.9943,65682.0
2025-06-06 11:00:00,54.51,54.58,54.45,54.56,155424.0,53.9844,54.0537,53.925,54.0339,155424.0
2025-06-06 11:30:00,54.55,54.61,54.54,54.57,98001.0,54.024,54.0835,54.0141,54.0438,98001.0
2025-06-06 12:00:00,54.57,54.6,54.56,54.57,21867.0,54.0438,54.0736,54.0339,54.0438,21867.0
2025-06-06 12:30:00,54.58,54.6,54.54,54.55,25722.0,54.0537,54.0736,54.0141,54.024,25722.0
2025-06-06 13:00:00,54.57,54.63,54.56,54.61,72461.0,54.0438,54.1033,54.0339,54.0835,72461.0
2025-06-06 13:30:00,54.62,54.65,54.61,54.62,22053.0,54.0934,54.1231,54.0835,54.0934,22053.0
2025-06-06 14:00:00,54.62,54.67,54.61,54.66,230950.0,54.0934,54.1429,54.0835,54.133,230950.0
2025-06-06 14:30:00,54.67,54.89,54.66,54.83,323072.0,54.1429,54.3608,54.133,54.3013,323072.0
2025-06-06 15:00:00,54.83,54.87,54.83,54.84,132186.0,54.3013,54.341,54.3013,54.3112,132186.0
2025-06-06 15:30:00,54.85,54.96,54.84,54.93,180384.0,54.3211,54.4301,54.3112,54.4004,180384.0
2025-06-09 09:30:00,55.36,55.42,55.25,55.28,258220.0,54.8262,54.8856,54.7173,54.747,258220.0
2025-06-09 10:00:00,55.28,55.45,55.25,55.44,172521.0,54.747,54.9154,54.7173,54.9055,172521.0
2025-06-09 10:30:00,55.43,55.51,55.4,55.44,126350.0,54.8956,54.9748,54.8658,54.9055,126350.0
2025-06-09 11:00:00,55.44,55.57,55.44,55.57,91760.0,54.9055,55.0342,54.9055,55.0342,91760.0
2025-06-09 11:30:00,55.57,55.58,55.49,55.5,87016.0,55.0342,55.0441,54.955,54.9649,87016.0
2025-06-09 12:00:00,55.5,55.51,55.44,55.47,71551.0,54.9649,54.9748,54.9055,54.9352,71551.0
2025-06-09 12:30:00,55.47,55.52,55.46,55.49,65510.0,54.9352,54.9847,54.9253,54.955,65510.0
2025-06-09 13:00:00,55.5,55.58,55.48,55.56,42659.0,54.9649,55.0441,54.9451,55.0243,42659.0
2025-06-09 13:30:00,55.55,55.59,55.53,55.57,25666.0,55.0144,55.054,54.9946,55.0342,25666.0
2025-06-09 14:00:00,55.56,55.61,55.56,55.58,46088.0,55.0243,55.0738,55.0243,55.0441,46088.0
2025-06-09 14:30:00,55.58,55.62,55.55,55.62,145691.0,55.0441,55.0837,55.0144,55.0837,145691.0
2025-06-09 15:00:00,55.61,55.62,55.58,55.59,103283.0,55.0738,55.0837,55.0441,55.054,103283.0
2025-06-09 15:30:00,55.59,55.59,55.52,55.52,190337.0,55.054,55.054,54.9847,54.9847,190337.0
2025-06-10 09:30:00,55.53,55.62,55.44,55.54,216141.0,54.9946,55.0837,54.9055,55.0045,216141.0
2025-06-10 10:00:00,55.53,55.55,55.42,55.43,96402.0,54.9946,55.0144,54.8856,54.8956,96402.0
2025-06-10 10:30:00,55.42,55.45,55.33,55.34,79736.0,54.8856,54.9154,54.7965,54.8064,79736.0
2025-06-10 11:00:00,55.34,55.38,55.32,55.36,115349.0,54.8064,54.846,54.7866,54.8262,115349.0
2025-06-10 11:30:00,55.37,55.38,55.26,55.27,79500.0,54.8361,54.846,54.7272,54.7371,79500.0
2025-06-10 12:00:00,55.28,55.38,55.27,55.38,46715.0,54.747,54.846,54.7371,54.846,46715.0
2025-06-10 12:30:00,55.37,55.42,55.36,55.41,26781.0,54.8361,54.8856,54.8262,54.8757,26781.0
2025-06-10 13:00:00,55.41,55.47,55.4,55.44,44031.0,54.8757,54.9352,54.8658,54.9055,44031.0
2025-06-10 13:30:00,55.44,55.51,55.43,55.47,58619.0,54.9055,54.9748,54.8956,54.9352,58619.0
2025-06-10 14:00:00,55.46,55.52,55.43,55.51,48755.0,54.9253,54.9847,54.8956,54.9748,48755.0
2025-06-10 14:30:00,55.52,55.6,55.51,55.6,67769.0,54.9847,55.0639,54.9748,55.0639,67769.0
2025-06-10 15:00:00,55.61,55.71,55.61,55.7,144426.0,55.0738,55.1729,55.0738,55.1629,144426.0
2025-06-10 15:30:00,55.7,55.73,55.66,55.7,625526.0,55.1629,55.1927,55.1233,55.1629,625526.0
2025-06-11 09:30:00,56.0,56.18,55.87,55.91,216340.0,55.4601,55.6383,55.3313,55.3709,216340.0
2025-06-11 10:00:00,55.92,56.01,55.92,55.95,107073.0,55.3808,55.47,55.3808,55.4105,107073.0
2025-06-11 10:30:00,55.95,55.99,55.9,55.95,70086.0,55.4105,55.4502,55.361,55.4105,70086.0
2025-06-11 11:00:00,55.95,55.98,55.87,55.98,66290.0,55.4105,55.4403,55.3313,55.4403,66290.0
2025-06-11 11:30:00,55.98,56.05,55.95,56.03,130648.0,55.4403,55.5096,55.4105,55.4898,130648.0
2025-06-11 12:00:00,56.03,56.05,55.93,55.97,41094.0,55.4898,55.5096,55.3907,55.4303,41094.0
2025-06-11 12:30:00,55.98,55.98,55.92,55.98,47679.0,55.4403,55.4403,55.3808,55.4403,47679.0
2025-06-11 13:00:00,55.98,56.02,55.98,56.0,36261.0,55.4403,55.4799,55.4403,55.4601,36261.0
2025-06-11 13:30:00,55.99,56.03,55.97,55.98,67665.0,55.4502,55.4898,55.4303,55.4403,67665.0
2025-06-11 14:00:00,55.98,56.0,55.85,55.88,105603.0,55.4403,55.4601,55.3115,55.3412,105603.0
2025-06-11 14:30:00,55.86,55.91,55.85,55.87,36799.0,55.3214,55.3709,55.3115,55.3313,36799.0
2025-06-11 15:00:00,55.87,55.88,55.82,55.84,107232.0,55.3313,55.3412,55.2818,55.3016,107232.0
2025-06-11 15:30:00,55.83,55.88,55.81,55.88,169583.0,55.2917,55.3412,55.2719,55.3412,169583.0
2025-06-12 09:30:00,55.7,55.86,55.63,55.78,199920.0,55.1629,55.3214,55.0936,55.2422,199920.0
2025-06-12 10:00:00,55.78,55.84,55.74,55.82,71781.0,55.2422,55.3016,55.2026,55.2818,71781.0
2025-06-12 10:30:00,55.82,55.82,55.75,55.76,46144.0,55.2818,55.2818,55.2125,55.2224,46144.0
2025-06-12 11:00:00,55.76,55.77,55.67,55.68,57524.0,55.2224,55.2323,55.1332,55.1431,57524.0
2025-06-12 11:30:00,55.69,55.75,55.65,55.73,48617.0,55.153,55.2125,55.1134,55.1927,48617.0
2025-06-12 12:00:00,55.72,55.79,55.71,55.78,172127.0,55.1828,55.2521,55.1729,55.2422,172127.0
2025-06-12 12:30:00,55.77,55.79,55.73,55.78,57984.0,55.2323,55.2521,55.1927,55.2422,57984.0
2025-06-12 13:00:00,55.77,55.8,55.75,55.77,43338.0,55.2323,55.262,55.2125,55.2323,43338.0
2025-06-12 13:30:00,55.77,55.82,55.76,55.79,80796.0,55.2323,55.2818,55.2224,55.2521,80796.0
2025-06-12 14:00:00,55.79,55.8,55.77,55.79,39867.0,55.2521,55.262,55.2323,55.2521,39867.0
2025-06-12 14:30:00,55.79,55.8,55.76,55.8,34509.0,55.2521,55.262,55.2224,55.262,34509.0
2025-06-12 15:00:00,55.79,55.81,55.76,55.77,42525.0,55.2521,55.2719,55.2224,55.2323,42525.0
2025-06-12 15:30:00,55.77,55.8,55.73,55.8,212307.0,55.2323,55.262,55.1927,55.262,212307.0
2025-06-13 09:30:00,54.86,55.09,54.8,54.94,274780.0,54.331,54.5588,54.2716,54.4103,274780.0
2025-06-13 10:00:00,54.94,55.0,54.89,54.91,88341.0,54.4103,54.4697,54.3608,54.3806,88341.0
2025-06-13 10:30:00,54.91,55.01,54.91,54.98,68834.0,54.3806,54.4796,54.3806,54.4499,68834.0
2025-06-13 11:00:00,54.98,55.06,54.94,55.03,57770.0,54.4499,54.5291,54.4103,54.4994,57770.0
2025-06-13 11:30:00,55.04,55.09,55.03,55.05,35754.0,54.5093,54.5588,54.4994,54.5192,35754.0
2025-06-13 12:00:00,55.05,55.07,55.03,55.05,57023.0,54.5192,54.539,54.4994,54.5192,57023.0
2025-06-13 12:30:00,55.04,55.05,54.98,55.01,47762.0,54.5093,54.5192,54.4499,54.4796,47762.0
2025-06-13 13:00:00,55.0,55.01,54.9,54.91,18645.0,54.4697,54.4796,54.3707,54.3806,18645.0
2025-06-13 13:30:00,54.9,54.91,54.87,54.88,77532.0,54.3707,54.3806,54.341,54.3509,77532.0
2025-06-13 14:00:00,54.87,54.88,54.75,54.76,82736.0,54.341,54.3509,54.2221,54.232,82736.0
2025-06-13 14:30:00,54.76,54.76,54.67,54.74,191983.0,54.232,54.232,54.1429,54.2122,191983.0
2025-06-13 15:00:00,54.73,54.76,54.69,54.7,309051.0,54.2023,54.232,54.1627,54.1726,309051.0
2025-06-13 15:30:00,54.71,54.8,54.66,54.8,371008.0,54.1825,54.2716,54.133,54.2716,371008.0
2025-06-16 09:30:00,55.01,55.23,55.0,55.21,191642.0,55.01,55.23,55.0,55.21,191642.0
2025-06-16 10:00:00,55.22,55.33,55.17,55.32,123737.0,55.22,55.33,55.17,55.32,123737.0
2025-06-16 10:30:00,55.32,55.35,55.24,55.26,518986.0,55.32,55.35,55.24,55.26,518986.0
2025-06-16 11:00:00,55.24,55.27,55.13,55.16,120715.0,55.24,55.27,55.13,55.16,120715.0
2025-06-16 11:30:00,55.16,55.18,55.11,55.14,107158.0,55.16,55.18,55.11,55.14,107158.0
2025-06-16 12:00:00,55.14,55.18,55.12,55.16,52178.0,55.14,55.18,55.12,55.16,52178.0
2025-06-16 12:30:00,55.16,55.16,55.1,55.12,86297.0,55.16,55.16,55.1,55.12,86297.0
2025-06-16 13:00:00,55.12,55.18,55.07,55.16,58468.0,55.12,55.18,55.07,55.16,58468.0
2025-06-16 13:30:00,55.17,55.2,55.13,55.13,30275.0,55.17,55.2,55.13,55.13,30275.0
2025-06-16 14:00:00,55.13,55.15,55.08,55.12,50081.0,55.13,55.15,55.08,55.12,50081.0
2025-06-16 14:30:00,55.12,55.12,55.04,55.05,75936.0,55.12,55.12,55.04,55.05,75936.0
2025-06-16 15:00:00,55.05,55.09,55.04,55.07,101940.0,55.05,55.09,55.04,55.07,101940.0
2025-06-16 15:30:00,55.06,55.07,54.96,55.01,358861.0,55.06,55.07,54.96,55.01,358861.0
2025-06-17 09:30:00,54.78,54.83,54.7,54.83,117189.0,54.78,54.83,54.7,54.83,117189.0
2025-06-17 10:00:00,54.83,54.87,54.79,54.79,86050.0,54.83,54.87,54.79,54.79,86050.0
2025-06-17 10:30:00,54.79,54.79,54.65,54.68,43329.0,54.79,54.79,54.65,54.68,43329.0
2025-06-17 11:00:00,54.68,54.78,54.67,54.71,103065.0,54.68,54.78,54.67,54.71,103065.0
2025-06-17 11:30:00,54.71,54.76,54.7,54.71,113265.0,54.71,54.76,54.7,54.71,113265.0
2025-06-17 12:00:00,54.72,54.78,54.71,54.74,67785.0,54.72,54.78,54.71,54.74,67785.0
2025-06-17 12:30:00,54.74,54.74,54.56,54.58,73429.0,54.74,54.74,54.56,54.58,73429.0
2025-06-17 13:00:00,54.58,54.59,54.5,54.52,113515.0,54.58,54.59,54.5,54.52,113515.0
2025-06-17 13:30:00,54.51,54.56,54.46,54.46,79831.0,54.51,54.56,54.46,54.46,79831.0
2025-06-17 14:00:00,54.45,54.49,54.43,54.47,78791.0,54.45,54.49,54.43,54.47,78791.0
2025-06-17 14:30:00,54.47,54.51,54.44,54.5,50214.0,54.47,54.51,54.44,54.5,50214.0
2025-06-17 15:00:00,54.49,54.5,54.46,54.48,164217.0,54.49,54.5,54.46,54.48,164217.0
2025-06-17 15:30:00,54.47,54.49,54.43,54.45,634326.0,54.47,54.49,54.43,54.45,634326.0
2025-06-18 09:30:00,54.13,54.18,53.97,53.97,196576.0,54.13,54.18,53.97,53.97,196576.0
2025-06-18 10:00:00,53.97,54.19,53.97,54.17,79224.0,53.97,54.19,53.97,54.17,79224.0
2025-06-18 10:30:00,54.18,54.19,54.11,54.11,160219.0,54.18,54.19,54.11,54.11,160219.0
2025-06-18 11:00:00,54.11,54.13,54.07,54.11,96167.0,54.11,54.13,54.07,54.11,96167.0
2025-06-18 11:30:00,54.11,54.13,54.08,54.09,52613.0,54.11,54.13,54.08,54.09,52613.0
2025-06-18 12:00:00,54.09,54.11,54.05,54.05,49088.0,54.09,54.11,54.05,54.05,49088.0
2025-06-18 12:30:00,54.05,54.06,54.01,54.03,54805.0,54.05,54.06,54.01,54.03,54805.0
2025-06-18 13:00:00,54.03,54.06,54.0,54.0,28840.0,54.03,54.06,54.0,54.0,28840.0
2025-06-18 13:30:00,54.01,54.05,53.97,54.03,34716.0,54.01,54.05,53.97,54.03,34716.0
2025-06-18 14:00:00,54.04,54.2,54.0,54.03,80299.0,54.04,54.2,54.0,54.03,80299.0
2025-06-18 14:30:00,54.02,54.06,53.84,53.86,458728.0,54.02,54.06,53.84,53.86,458728.0
2025-06-18 15:00:00,53.85,53.94,53.81,53.88,348837.0,53.85,53.94,53.81,53.88,348837.0
2025-06-18 15:30:00,53.87,53.95,53.86,53.93,405691.0,53.87,53.95,53.86,53.93,405691.0
2025-06-20 09:30:00,53.94,53.95,53.76,53.78,217034.0,53.94,53.95,53.76,53.78,217034.0
2025-06-20 10:00:00,53.78,53.8,53.59,53.65,122068.0,53.78,53.8,53.59,53.65,122068.0
2025-06-20 10:30:00,53.64,53.66,53.5,53.55,107855.0,53.64,53.66,53.5,53.55,107855.0
2025-06-20 11:00:00,53.56,53.59,53.52,53.53,63077.0,53.56,53.59,53.52,53.53,63077.0
2025-06-20 11:30:00,53.53,53.6,53.48,53.55,76188.0,53.53,53.6,53.48,53.55,76188.0
2025-06-20 12:00:00,53.54,53.62,53.53,53.61,100873.0,53.54,53.62,53.53,53.61,100873.0
2025-06-20 12:30:00,53.61,53.66,53.6,53.61,29688.0,53.61,53.66,53.6,53.61,29688.0
2025-06-20 13:00:00,53.61,53.64,53.54,53.55,57504.0,53.61,53.64,53.54,53.55,57504.0
2025-06-20 13:30:00,53.55,53.56,53.51,53.54,26256.0,53.55,53.56,53.51,53.54,26256.0
2025-06-20 14:00:00,53.54,53.6,53.53,53.59,26322.0,53.54,53.6,53.53,53.59,26322.0
2025-06-20 14:30:00,53.59,53.62,53.54,53.55,29644.0,53.59,53.62,53.54,53.55,29644.0
2025-06-20 15:00:00,53.55,53.57,53.49,53.51,56239.0,53.55,53.57,53.49,53.51,56239.0
2025-06-20 15:30:00,53.5,53.53,53.46,53.52,146419.0,53.5,53.53,53.46,53.52,146419.0