date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-07-20 11:00:00,50.31,50.38,50.31,50.35,9338.0,40.7111,40.7678,40.7111,40.7435,9338.0
2015-07-20 11:30:00,50.34,50.4,50.34,50.4,1718.0,40.7354,40.784,40.7354,40.784,1718.0
2015-07-20 12:00:00,50.4,50.4,50.37,50.38,2414.0,40.784,40.784,40.7597,40.7678,2414.0
2015-07-20 12:30:00,50.4,50.44,50.37,50.42,5578.0,40.784,40.8163,40.7597,40.8002,5578.0
2015-07-20 13:00:00,50.41,50.45,50.4,50.44,2130.0,40.7921,40.8244,40.784,40.8163,2130.0
2015-07-20 13:30:00,50.44,50.45,50.39,50.41,5895.0,40.8163,40.8244,40.7759,40.7921,5895.0
2015-07-20 14:00:00,50.4,50.42,50.39,50.41,4362.0,40.784,40.8002,40.7759,40.7921,4362.0
2015-07-20 14:30:00,50.43,50.44,50.39,50.4,3529.0,40.8083,40.8163,40.7759,40.784,3529.0
2015-07-20 15:00:00,50.38,50.45,50.38,50.4,11664.0,40.7678,40.8244,40.7678,40.784,11664.0
2015-07-20 15:30:00,50.38,50.4,50.34,50.38,11684.0,40.7678,40.784,40.7354,40.7678,11684.0
2015-07-21 09:30:00,50.37,50.39,50.29,50.33,5740.0,40.7597,40.7759,40.695,40.7273,5740.0
2015-07-21 10:00:00,50.33,50.33,50.26,50.29,2440.0,40.7273,40.7273,40.6707,40.695,2440.0
2015-07-21 10:30:00,50.28,50.28,50.18,50.2,3548.0,40.6869,40.6869,40.606,40.6221,3548.0
2015-07-21 11:00:00,50.18,50.18,50.07,50.11,5591.0,40.606,40.606,40.5169,40.5493,5591.0
2015-07-21 11:30:00,50.09,50.11,50.08,50.09,4180.0,40.5331,40.5493,40.525,40.5331,4180.0
2015-07-21 12:00:00,50.1,50.12,50.06,50.07,3782.0,40.5412,40.5574,40.5088,40.5169,3782.0
2015-07-21 12:30:00,50.08,50.08,50.03,50.05,2122.0,40.525,40.525,40.4846,40.5008,2122.0
2015-07-21 13:00:00,50.04,50.04,49.99,50.01,8117.0,40.4927,40.4927,40.4522,40.4684,8117.0
2015-07-21 13:30:00,50.01,50.04,50.0,50.02,4733.0,40.4684,40.4927,40.4603,40.4765,4733.0
2015-07-21 14:00:00,50.0,50.07,49.99,50.06,5744.0,40.4603,40.5169,40.4522,40.5088,5744.0
2015-07-21 14:30:00,50.07,50.07,49.98,50.02,7868.0,40.5169,40.5169,40.4441,40.4765,7868.0
2015-07-21 15:00:00,50.03,50.06,49.98,50.06,20572.0,40.4846,40.5088,40.4441,40.5088,20572.0
2015-07-21 15:30:00,50.05,50.11,50.04,50.08,16294.0,40.5008,40.5493,40.4927,40.525,16294.0
2015-07-22 09:30:00,50.01,50.24,50.01,50.21,11289.0,40.4684,40.6545,40.4684,40.6302,11289.0
2015-07-22 10:00:00,50.26,50.27,50.25,50.26,1741.0,40.6707,40.6788,40.6626,40.6707,1741.0
2015-07-22 10:30:00,50.24,50.26,50.2,50.25,10863.0,40.6545,40.6707,40.6221,40.6626,10863.0
2015-07-22 11:00:00,50.22,50.23,50.16,50.17,2774.0,40.6383,40.6464,40.5898,40.5979,2774.0
2015-07-22 11:30:00,50.2,50.2,50.17,50.17,2280.0,40.6221,40.6221,40.5979,40.5979,2280.0
2015-07-22 12:00:00,50.21,50.23,50.17,50.18,4589.0,40.6302,40.6464,40.5979,40.606,4589.0
2015-07-22 12:30:00,50.15,50.16,50.14,50.16,691.0,40.5817,40.5898,40.5736,40.5898,691.0
2015-07-22 13:00:00,50.14,50.15,50.12,50.13,800.0,40.5736,40.5817,40.5574,40.5655,800.0
2015-07-22 13:30:00,50.14,50.14,50.11,50.12,1824.0,40.5736,40.5736,40.5493,40.5574,1824.0
2015-07-22 14:00:00,50.12,50.17,50.09,50.16,3650.0,40.5574,40.5979,40.5331,40.5898,3650.0
2015-07-22 14:30:00,50.16,50.17,50.15,50.15,3124.0,40.5898,40.5979,40.5817,40.5817,3124.0
2015-07-22 15:00:00,50.18,50.18,50.14,50.14,6282.0,40.606,40.606,40.5736,40.5736,6282.0
2015-07-22 15:30:00,50.14,50.19,50.07,50.17,13291.0,40.5736,40.614,40.5169,40.5979,13291.0
2015-07-23 09:30:00,50.12,50.21,50.01,50.04,24592.0,40.5574,40.6302,40.4684,40.4927,24592.0
2015-07-23 10:00:00,50.08,50.15,50.04,50.15,6590.0,40.525,40.5817,40.4927,40.5817,6590.0
2015-07-23 10:30:00,50.18,50.21,50.16,50.2,2107.0,40.606,40.6302,40.5898,40.6221,2107.0
2015-07-23 11:00:00,50.2,50.2,50.13,50.15,3001.0,40.6221,40.6221,40.5655,40.5817,3001.0
2015-07-23 11:30:00,50.11,50.13,50.03,50.04,3970.0,40.5493,40.5655,40.4846,40.4927,3970.0
2015-07-23 12:00:00,50.03,50.04,49.93,49.95,4393.0,40.4846,40.4927,40.4036,40.4198,4393.0
2015-07-23 12:30:00,49.95,49.98,49.95,49.96,2096.0,40.4198,40.4441,40.4198,40.4279,2096.0
2015-07-23 13:00:00,49.99,50.01,49.97,49.98,5504.0,40.4522,40.4684,40.436,40.4441,5504.0
2015-07-23 13:30:00,50.0,50.04,49.99,50.03,700.0,40.4603,40.4927,40.4522,40.4846,700.0
2015-07-23 14:00:00,50.05,50.05,49.99,50.01,7825.0,40.5008,40.5008,40.4522,40.4684,7825.0
2015-07-23 14:30:00,50.01,50.03,49.95,49.95,5945.0,40.4684,40.4846,40.4198,40.4198,5945.0
2015-07-23 15:00:00,49.94,49.94,49.87,49.89,4615.0,40.4117,40.4117,40.3551,40.3713,4615.0
2015-07-23 15:30:00,49.88,49.96,49.88,49.94,11366.0,40.3632,40.4279,40.3632,40.4117,11366.0
2015-07-24 09:30:00,49.99,49.99,49.83,49.91,4194.0,40.4522,40.4522,40.3227,40.3875,4194.0
2015-07-24 10:00:00,49.94,49.94,49.86,49.86,3212.0,40.4117,40.4117,40.347,40.347,3212.0
2015-07-24 10:30:00,49.82,49.82,49.75,49.75,2844.0,40.3146,40.3146,40.258,40.258,2844.0
2015-07-24 11:00:00,49.76,49.8,49.76,49.79,2555.0,40.2661,40.2985,40.2661,40.2904,2555.0
2015-07-24 11:30:00,49.77,49.77,49.75,49.75,5375.0,40.2742,40.2742,40.258,40.258,5375.0
2015-07-24 12:00:00,49.73,49.76,49.72,49.75,1635.0,40.2418,40.2661,40.2337,40.258,1635.0
2015-07-24 12:30:00,49.73,49.74,49.71,49.71,1825.0,40.2418,40.2499,40.2256,40.2256,1825.0
2015-07-24 13:00:00,49.68,49.71,49.67,49.68,3114.0,40.2013,40.2256,40.1933,40.2013,3114.0
2015-07-24 13:30:00,49.67,49.67,49.55,49.58,4967.0,40.1933,40.1933,40.0962,40.1204,4967.0
2015-07-24 14:00:00,49.56,49.58,49.5,49.51,3890.0,40.1042,40.1204,40.0557,40.0638,3890.0
2015-07-24 14:30:00,49.55,49.56,49.5,49.55,2173.0,40.0962,40.1042,40.0557,40.0962,2173.0
2015-07-24 15:00:00,49.52,49.61,49.51,49.58,4809.0,40.0719,40.1447,40.0638,40.1204,4809.0
2015-07-24 15:30:00,49.54,49.57,49.5,49.53,18513.0,40.0881,40.1123,40.0557,40.08,18513.0
2015-07-27 09:30:00,49.38,49.39,49.2,49.32,10259.0,39.9586,39.9667,39.8129,39.91,10259.0
2015-07-27 10:00:00,49.33,49.35,49.24,49.25,2520.0,39.9181,39.9343,39.8453,39.8534,2520.0
2015-07-27 10:30:00,49.3,49.42,49.3,49.35,12110.0,39.8938,39.991,39.8938,39.9343,12110.0
2015-07-27 11:00:00,49.32,49.4,49.29,49.34,12437.0,39.91,39.9748,39.8858,39.9262,12437.0
2015-07-27 11:30:00,49.3,49.36,49.26,49.34,8485.0,39.8938,39.9424,39.8615,39.9262,8485.0
2015-07-27 12:00:00,49.37,49.37,49.29,49.31,5671.0,39.9505,39.9505,39.8858,39.9019,5671.0
2015-07-27 12:30:00,49.32,49.33,49.29,49.31,8874.0,39.91,39.9181,39.8858,39.9019,8874.0
2015-07-27 13:00:00,49.31,49.32,49.29,49.29,6550.0,39.9019,39.91,39.8858,39.8858,6550.0
2015-07-27 13:30:00,49.28,49.35,49.26,49.33,10689.0,39.8777,39.9343,39.8615,39.9181,10689.0
2015-07-27 14:00:00,49.34,49.41,49.32,49.37,5876.0,39.9262,39.9829,39.91,39.9505,5876.0
2015-07-27 14:30:00,49.37,49.4,49.34,49.36,3896.0,39.9505,39.9748,39.9262,39.9424,3896.0
2015-07-27 15:00:00,49.37,49.37,49.3,49.31,15629.0,39.9505,39.9505,39.8938,39.9019,15629.0
2015-07-27 15:30:00,49.29,49.37,49.28,49.33,38187.0,39.8858,39.9505,39.8777,39.9181,38187.0
2015-07-28 09:30:00,49.52,49.73,49.48,49.56,25172.0,40.0719,40.2418,40.0395,40.1042,25172.0
2015-07-28 10:00:00,49.54,49.54,49.51,49.54,432.0,40.0881,40.0881,40.0638,40.0881,432.0
2015-07-28 10:30:00,49.48,49.61,49.45,49.61,9011.0,40.0395,40.1447,40.0152,40.1447,9011.0
2015-07-28 11:00:00,49.65,49.7,49.62,49.69,22767.0,40.1771,40.2175,40.1528,40.2094,22767.0
2015-07-28 11:30:00,49.75,49.77,49.72,49.74,11311.0,40.258,40.2742,40.2337,40.2499,11311.0
2015-07-28 12:00:00,49.76,49.85,49.76,49.84,5634.0,40.2661,40.3389,40.2661,40.3308,5634.0
2015-07-28 12:30:00,49.84,49.85,49.82,49.84,1988.0,40.3308,40.3389,40.3146,40.3308,1988.0
2015-07-28 13:00:00,49.87,49.96,49.86,49.95,16489.0,40.3551,40.4279,40.347,40.4198,16489.0
2015-07-28 13:30:00,49.97,49.97,49.92,49.95,9596.0,40.436,40.436,40.3956,40.4198,9596.0
2015-07-28 14:00:00,49.99,50.05,49.98,50.04,7075.0,40.4522,40.5008,40.4441,40.4927,7075.0
2015-07-28 14:30:00,50.02,50.06,50.01,50.05,46031.0,40.4765,40.5088,40.4684,40.5008,46031.0
2015-07-28 15:00:00,50.05,50.05,50.01,50.04,34871.0,40.5008,40.5008,40.4684,40.4927,34871.0
2015-07-28 15:30:00,50.06,50.09,50.05,50.07,61332.0,40.5088,40.5331,40.5008,40.5169,61332.0
2015-07-29 09:30:00,50.21,50.21,50.06,50.12,8106.0,40.6302,40.6302,40.5088,40.5574,8106.0
2015-07-29 10:00:00,50.16,50.2,50.14,50.19,2345.0,40.5898,40.6221,40.5736,40.614,2345.0
2015-07-29 10:30:00,50.24,50.3,50.23,50.29,2595.0,40.6545,40.7031,40.6464,40.695,2595.0
2015-07-29 11:00:00,50.29,50.32,50.26,50.3,6233.0,40.695,40.7192,40.6707,40.7031,6233.0
2015-07-29 11:30:00,50.32,50.38,50.32,50.35,9275.0,40.7192,40.7678,40.7192,40.7435,9275.0
2015-07-29 12:00:00,50.34,50.35,50.31,50.34,2857.0,40.7354,40.7435,40.7111,40.7354,2857.0
2015-07-29 12:30:00,50.35,50.36,50.31,50.31,3727.0,40.7435,40.7516,40.7111,40.7111,3727.0
2015-07-29 13:00:00,50.33,50.35,50.3,50.34,1925.0,40.7273,40.7435,40.7031,40.7354,1925.0
2015-07-29 13:30:00,50.34,50.34,50.33,50.34,488.0,40.7354,40.7354,40.7273,40.7354,488.0
2015-07-29 14:00:00,50.45,50.45,50.31,50.4,1565.0,40.8244,40.8244,40.7111,40.784,1565.0
2015-07-29 14:30:00,50.4,50.52,50.39,50.51,3506.0,40.784,40.8811,40.7759,40.873,3506.0
2015-07-29 15:00:00,50.52,50.55,50.48,50.52,12300.0,40.8811,40.9054,40.8487,40.8811,12300.0
2015-07-29 15:30:00,50.53,50.55,50.5,50.52,25753.0,40.8892,40.9054,40.8649,40.8811,25753.0
2015-07-30 09:30:00,50.38,50.4,50.23,50.3,4146.0,40.7678,40.784,40.6464,40.7031,4146.0
2015-07-30 10:00:00,50.32,50.34,50.3,50.33,1999.0,40.7192,40.7354,40.7031,40.7273,1999.0
2015-07-30 10:30:00,50.37,50.4,50.35,50.35,1590.0,40.7597,40.784,40.7435,40.7435,1590.0
2015-07-30 11:00:00,50.32,50.44,50.31,50.43,2311.0,40.7192,40.8163,40.7111,40.8083,2311.0
2015-07-30 11:30:00,50.49,50.49,50.44,50.44,365.0,40.8568,40.8568,40.8163,40.8163,365.0
2015-07-30 12:00:00,50.46,50.48,50.46,50.48,1400.0,40.8325,40.8487,40.8325,40.8487,1400.0
2015-07-30 12:30:00,50.48,50.48,50.44,50.45,900.0,40.8487,40.8487,40.8163,40.8244,900.0
2015-07-30 13:00:00,50.45,50.45,50.41,50.42,2212.0,40.8244,40.8244,40.7921,40.8002,2212.0
2015-07-30 13:30:00,50.39,50.4,50.37,50.4,4608.0,40.7759,40.784,40.7597,40.784,4608.0
2015-07-30 14:00:00,50.42,50.42,50.38,50.38,2518.0,40.8002,40.8002,40.7678,40.7678,2518.0
2015-07-30 14:30:00,50.38,50.42,50.35,50.42,3306.0,40.7678,40.8002,40.7435,40.8002,3306.0
2015-07-30 15:00:00,50.45,50.47,50.44,50.45,2993.0,40.8244,40.8406,40.8163,40.8244,2993.0
2015-07-30 15:30:00,50.46,50.49,50.44,50.45,20815.0,40.8325,40.8568,40.8163,40.8244,20815.0
2015-07-31 09:30:00,50.52,50.52,50.4,50.44,7229.0,40.8811,40.8811,40.784,40.8163,7229.0
2015-07-31 10:00:00,50.44,50.48,50.43,50.47,3728.0,40.8163,40.8487,40.8083,40.8406,3728.0
2015-07-31 10:30:00,50.5,50.53,50.46,50.5,1462.0,40.8649,40.8892,40.8325,40.8649,1462.0
2015-07-31 11:00:00,50.5,50.51,50.49,50.51,400.0,40.8649,40.873,40.8568,40.873,400.0
2015-07-31 11:30:00,50.53,50.55,50.5,50.52,5848.0,40.8892,40.9054,40.8649,40.8811,5848.0
2015-07-31 12:00:00,50.52,50.52,50.51,50.51,3700.0,40.8811,40.8811,40.873,40.873,3700.0
2015-07-31 12:30:00,50.54,50.54,50.5,50.53,949.0,40.8973,40.8973,40.8649,40.8892,949.0
2015-07-31 13:00:00,50.5,50.51,50.45,50.45,1841.0,40.8649,40.873,40.8244,40.8244,1841.0
2015-07-31 13:30:00,50.43,50.47,50.43,50.46,7976.0,40.8083,40.8406,40.8083,40.8325,7976.0
2015-07-31 14:00:00,50.47,50.49,50.4,50.44,11107.0,40.8406,40.8568,40.784,40.8163,11107.0
2015-07-31 14:30:00,50.4,50.42,50.4,50.41,1601.0,40.784,40.8002,40.784,40.7921,1601.0
2015-07-31 15:00:00,50.42,50.42,50.37,50.37,1026.0,40.8002,40.8002,40.7597,40.7597,1026.0
2015-07-31 15:30:00,50.39,50.4,50.33,50.38,14363.0,40.7759,40.784,40.7273,40.7678,14363.0
2015-08-03 09:30:00,50.36,50.36,50.19,50.3,15686.0,40.7516,40.7516,40.614,40.7031,15686.0
2015-08-03 10:00:00,50.33,50.38,50.24,50.25,3349.0,40.7273,40.7678,40.6545,40.6626,3349.0
2015-08-03 10:30:00,50.2,50.26,50.2,50.26,29522.0,40.6221,40.6707,40.6221,40.6707,29522.0
2015-08-03 11:00:00,50.26,50.35,50.26,50.33,955.0,40.6707,40.7435,40.6707,40.7273,955.0
2015-08-03 11:30:00,50.3,50.37,50.3,50.37,2822.0,40.7031,40.7597,40.7031,40.7597,2822.0
2015-08-03 12:00:00,50.33,50.33,50.29,50.3,910.0,40.7273,40.7273,40.695,40.7031,910.0
2015-08-03 12:30:00,50.3,50.3,50.13,50.13,79221.0,40.7031,40.7031,40.5655,40.5655,79221.0
2015-08-03 13:00:00,50.11,50.15,50.1,50.15,4576.0,40.5493,40.5817,40.5412,40.5817,4576.0
2015-08-03 13:30:00,50.14,50.21,50.14,50.17,1680.0,40.5736,40.6302,40.5736,40.5979,1680.0
2015-08-03 14:00:00,50.17,50.18,50.11,50.11,10583.0,40.5979,40.606,40.5493,40.5493,10583.0
2015-08-03 14:30:00,50.16,50.16,50.11,50.12,1348.0,40.5898,40.5898,40.5493,40.5574,1348.0
2015-08-03 15:00:00,50.13,50.18,50.12,50.15,4107.0,40.5655,40.606,40.5574,40.5817,4107.0
2015-08-03 15:30:00,50.18,50.31,50.14,50.29,15407.0,40.606,40.7111,40.5736,40.695,15407.0
2015-08-04 09:30:00,50.32,50.43,50.32,50.42,8986.0,40.7192,40.8083,40.7192,40.8002,8986.0
2015-08-04 10:00:00,50.39,50.49,50.39,50.49,641.0,40.7759,40.8568,40.7759,40.8568,641.0
2015-08-04 10:30:00,50.54,50.54,50.45,50.45,1400.0,40.8973,40.8973,40.8244,40.8244,1400.0
2015-08-04 11:00:00,50.48,50.48,50.45,50.45,3300.0,40.8487,40.8487,40.8244,40.8244,3300.0
2015-08-04 11:30:00,50.5,50.5,50.46,50.47,1089.0,40.8649,40.8649,40.8325,40.8406,1089.0
2015-08-04 12:00:00,50.47,50.5,50.47,50.49,2279.0,40.8406,40.8649,40.8406,40.8568,2279.0
2015-08-04 12:30:00,50.48,50.48,50.46,50.47,1169.0,40.8487,40.8487,40.8325,40.8406,1169.0
2015-08-04 13:00:00,50.4,50.43,50.4,50.43,325.0,40.784,40.8083,40.784,40.8083,325.0
2015-08-04 13:30:00,50.43,50.46,50.31,50.32,4160.0,40.8083,40.8325,40.7111,40.7192,4160.0
2015-08-04 14:00:00,50.33,50.33,50.26,50.28,4700.0,40.7273,40.7273,40.6707,40.6869,4700.0
2015-08-04 14:30:00,50.28,50.37,50.27,50.37,14370.0,40.6869,40.7597,40.6788,40.7597,14370.0
2015-08-04 15:00:00,50.35,50.36,50.3,50.3,9153.0,40.7435,40.7516,40.7031,40.7031,9153.0
2015-08-04 15:30:00,50.35,50.35,50.24,50.34,21006.0,40.7435,40.7435,40.6545,40.7354,21006.0
2015-08-05 09:30:00,50.51,50.78,50.51,50.77,14113.0,40.873,41.0915,40.873,41.0834,14113.0
2015-08-05 10:00:00,50.68,50.77,50.67,50.77,2966.0,41.0106,41.0834,41.0025,41.0834,2966.0
2015-08-05 10:30:00,50.76,50.78,50.72,50.72,2276.0,41.0753,41.0915,41.0429,41.0429,2276.0
2015-08-05 11:00:00,50.7,50.76,50.7,50.76,3313.0,41.0267,41.0753,41.0267,41.0753,3313.0
2015-08-05 11:30:00,50.75,50.78,50.63,50.63,6096.0,41.0672,41.0915,40.9701,40.9701,6096.0
2015-08-05 12:00:00,50.63,50.63,50.55,50.56,1006.0,40.9701,40.9701,40.9054,40.9134,1006.0
2015-08-05 12:30:00,50.57,50.64,50.55,50.64,1989.0,40.9215,40.9782,40.9054,40.9782,1989.0
2015-08-05 13:00:00,50.63,50.63,50.53,50.57,10280.0,40.9701,40.9701,40.8892,40.9215,10280.0
2015-08-05 13:30:00,50.58,50.62,50.57,50.62,1101.0,40.9296,40.962,40.9215,40.962,1101.0
2015-08-05 14:00:00,50.59,50.7,50.58,50.69,4977.0,40.9377,41.0267,40.9296,41.0186,4977.0
2015-08-05 14:30:00,50.7,50.71,50.65,50.65,4487.0,41.0267,41.0348,40.9863,40.9863,4487.0
2015-08-05 15:00:00,50.67,50.73,50.66,50.7,1170.0,41.0025,41.051,40.9944,41.0267,1170.0
2015-08-05 15:30:00,50.65,50.68,50.64,50.67,90095.0,40.9863,41.0106,40.9782,41.0025,90095.0
2015-08-06 09:30:00,50.7,50.7,50.5,50.5,3936.0,41.0267,41.0267,40.8649,40.8649,3936.0
2015-08-06 10:00:00,50.5,50.5,50.5,50.5,0.0,40.8649,40.8649,40.8649,40.8649,0.0
2015-08-06 10:30:00,50.5,50.54,50.5,50.5,1226.0,40.8649,40.8973,40.8649,40.8649,1226.0
2015-08-06 11:00:00,50.5,50.5,50.42,50.46,1139.0,40.8649,40.8649,40.8002,40.8325,1139.0
2015-08-06 11:30:00,50.4,50.4,50.35,50.38,3541.0,40.784,40.784,40.7435,40.7678,3541.0
2015-08-06 12:00:00,50.31,50.32,50.29,50.3,838.0,40.7111,40.7192,40.695,40.7031,838.0
2015-08-06 12:30:00,50.29,50.29,50.22,50.27,1513.0,40.695,40.695,40.6383,40.6788,1513.0
2015-08-06 13:00:00,50.29,50.37,50.28,50.35,1975.0,40.695,40.7597,40.6869,40.7435,1975.0
2015-08-06 13:30:00,50.36,50.36,50.3,50.3,5955.0,40.7516,40.7516,40.7031,40.7031,5955.0
2015-08-06 14:00:00,50.29,50.4,50.29,50.4,4752.0,40.695,40.784,40.695,40.784,4752.0
2015-08-06 14:30:00,50.4,50.4,50.33,50.35,2558.0,40.784,40.784,40.7273,40.7435,2558.0
2015-08-06 15:00:00,50.36,50.37,50.31,50.31,2567.0,40.7516,40.7597,40.7111,40.7111,2567.0
2015-08-06 15:30:00,50.3,50.38,50.29,50.34,23958.0,40.7031,40.7678,40.695,40.7354,23958.0
2015-08-07 09:30:00,50.37,50.37,50.14,50.21,23623.0,40.7597,40.7597,40.5736,40.6302,23623.0
2015-08-07 10:00:00,50.19,50.21,50.13,50.13,25231.0,40.614,40.6302,40.5655,40.5655,25231.0
2015-08-07 10:30:00,50.12,50.21,50.12,50.18,22232.0,40.5574,40.6302,40.5574,40.606,22232.0
2015-08-07 11:00:00,50.13,50.14,50.04,50.06,18278.0,40.5655,40.5736,40.4927,40.5088,18278.0
2015-08-07 11:30:00,50.05,50.08,50.03,50.05,16769.0,40.5008,40.525,40.4846,40.5008,16769.0
2015-08-07 12:00:00,50.09,50.1,50.06,50.1,12840.0,40.5331,40.5412,40.5088,40.5412,12840.0
2015-08-07 12:30:00,50.06,50.07,50.03,50.07,2506.0,40.5088,40.5169,40.4846,40.5169,2506.0
2015-08-07 13:00:00,50.04,50.05,49.98,49.98,7956.0,40.4927,40.5008,40.4441,40.4441,7956.0
2015-08-07 13:30:00,50.06,50.07,50.03,50.04,8027.0,40.5088,40.5169,40.4846,40.4927,8027.0
2015-08-07 14:00:00,50.05,50.07,50.04,50.05,2203.0,40.5008,40.5169,40.4927,40.5008,2203.0
2015-08-07 14:30:00,50.08,50.08,50.04,50.07,1998.0,40.525,40.525,40.4927,40.5169,1998.0
2015-08-07 15:00:00,50.05,50.12,50.03,50.12,2813.0,40.5008,40.5574,40.4846,40.5574,2813.0
2015-08-07 15:30:00,50.13,50.16,50.11,50.13,5865.0,40.5655,40.5898,40.5493,40.5655,5865.0
2015-08-10 09:30:00,50.46,50.65,50.46,50.59,99651.0,40.8325,40.9863,40.8325,40.9377,99651.0
2015-08-10 10:00:00,50.59,50.64,50.58,50.64,2118.0,40.9377,40.9782,40.9296,40.9782,2118.0
2015-08-10 10:30:00,50.6,50.62,50.54,50.61,3926.0,40.9458,40.962,40.8973,40.9539,3926.0
2015-08-10 11:00:00,50.62,50.68,50.62,50.64,70267.0,40.962,41.0106,40.962,40.9782,70267.0
2015-08-10 11:30:00,50.65,50.68,50.64,50.65,3396.0,40.9863,41.0106,40.9782,40.9863,3396.0
2015-08-10 12:00:00,50.65,50.69,50.65,50.68,1195.0,40.9863,41.0186,40.9863,41.0106,1195.0
2015-08-10 12:30:00,50.69,50.69,50.67,50.67,8293.0,41.0186,41.0186,41.0025,41.0025,8293.0
2015-08-10 13:00:00,50.69,50.72,50.69,50.7,9038.0,41.0186,41.0429,41.0186,41.0267,9038.0
2015-08-10 13:30:00,50.71,50.72,50.68,50.7,5510.0,41.0348,41.0429,41.0106,41.0267,5510.0
2015-08-10 14:00:00,50.7,50.71,50.68,50.7,3362.0,41.0267,41.0348,41.0106,41.0267,3362.0
2015-08-10 14:30:00,50.69,50.69,50.65,50.66,7290.0,41.0186,41.0186,40.9863,40.9944,7290.0
2015-08-10 15:00:00,50.68,50.68,50.65,50.66,21336.0,41.0106,41.0106,40.9863,40.9944,21336.0
2015-08-10 15:30:00,50.67,50.72,50.66,50.72,41476.0,41.0025,41.0429,40.9944,41.0429,41476.0
2015-08-11 09:30:00,50.49,50.49,50.28,50.29,9149.0,40.8568,40.8568,40.6869,40.695,9149.0
2015-08-11 10:00:00,50.32,50.45,50.3,50.43,4814.0,40.7192,40.8244,40.7031,40.8083,4814.0
2015-08-11 10:30:00,50.4,50.43,50.37,50.39,5612.0,40.784,40.8083,40.7597,40.7759,5612.0
2015-08-11 11:00:00,50.35,50.35,50.27,50.28,8113.0,40.7435,40.7435,40.6788,40.6869,8113.0
2015-08-11 11:30:00,50.28,50.3,50.19,50.22,3840.0,40.6869,40.7031,40.614,40.6383,3840.0
2015-08-11 12:00:00,50.23,50.27,50.22,50.26,3350.0,40.6464,40.6788,40.6383,40.6707,3350.0
2015-08-11 12:30:00,50.26,50.3,50.25,50.25,2417.0,40.6707,40.7031,40.6626,40.6626,2417.0
2015-08-11 13:00:00,50.25,50.25,50.18,50.25,8647.0,40.6626,40.6626,40.606,40.6626,8647.0
2015-08-11 13:30:00,50.28,50.28,50.21,50.22,4404.0,40.6869,40.6869,40.6302,40.6383,4404.0
2015-08-11 14:00:00,50.22,50.32,50.22,50.32,17908.0,40.6383,40.7192,40.6383,40.7192,17908.0
2015-08-11 14:30:00,50.3,50.32,50.25,50.32,3580.0,40.7031,40.7192,40.6626,40.7192,3580.0
2015-08-11 15:00:00,50.31,50.34,50.29,50.32,8073.0,40.7111,40.7354,40.695,40.7192,8073.0
2015-08-11 15:30:00,50.32,50.38,50.3,50.34,45525.0,40.7192,40.7678,40.7031,40.7354,45525.0
2015-08-12 09:30:00,50.08,50.08,49.88,49.92,16654.0,40.525,40.525,40.3632,40.3956,16654.0
2015-08-12 10:00:00,49.91,49.91,49.67,49.68,1709.0,40.3875,40.3875,40.1933,40.2013,1709.0
2015-08-12 10:30:00,49.75,49.82,49.72,49.73,5981.0,40.258,40.3146,40.2337,40.2418,5981.0
2015-08-12 11:00:00,49.73,49.81,49.73,49.78,1958.0,40.2418,40.3065,40.2418,40.2823,1958.0
2015-08-12 11:30:00,49.77,49.78,49.68,49.69,249.0,40.2742,40.2823,40.2013,40.2094,249.0
2015-08-12 12:00:00,49.69,49.8,49.66,49.78,2730.0,40.2094,40.2985,40.1852,40.2823,2730.0
2015-08-12 12:30:00,49.94,49.96,49.91,49.92,801.0,40.4117,40.4279,40.3875,40.3956,801.0
2015-08-12 13:00:00,49.9,50.06,49.9,50.05,2634.0,40.3794,40.5088,40.3794,40.5008,2634.0
2015-08-12 13:30:00,50.03,50.14,50.02,50.14,2516.0,40.4846,40.5736,40.4765,40.5736,2516.0
2015-08-12 14:00:00,50.11,50.15,50.06,50.07,3405.0,40.5493,40.5817,40.5088,40.5169,3405.0
2015-08-12 14:30:00,50.07,50.26,50.05,50.23,5235.0,40.5169,40.6707,40.5008,40.6464,5235.0
2015-08-12 15:00:00,50.3,50.39,50.25,50.39,3242.0,40.7031,40.7759,40.6626,40.7759,3242.0
2015-08-12 15:30:00,50.37,50.39,50.34,50.34,11500.0,40.7597,40.7759,40.7354,40.7354,11500.0
2015-08-13 09:30:00,50.39,50.39,50.25,50.3,6321.0,40.7759,40.7759,40.6626,40.7031,6321.0
2015-08-13 10:00:00,50.27,50.3,50.22,50.27,10277.0,40.6788,40.7031,40.6383,40.6788,10277.0
2015-08-13 10:30:00,50.31,50.41,50.3,50.36,3101.0,40.7111,40.7921,40.7031,40.7516,3101.0
2015-08-13 11:00:00,50.36,50.39,50.29,50.36,2961.0,40.7516,40.7759,40.695,40.7516,2961.0
2015-08-13 11:30:00,50.35,50.45,50.35,50.43,9378.0,40.7435,40.8244,40.7435,40.8083,9378.0
2015-08-13 12:00:00,50.49,50.49,50.47,50.48,1383.0,40.8568,40.8568,40.8406,40.8487,1383.0
2015-08-13 12:30:00,50.55,50.56,50.51,50.54,3536.0,40.9054,40.9134,40.873,40.8973,3536.0
2015-08-13 13:00:00,50.54,50.56,50.51,50.56,3190.0,40.8973,40.9134,40.873,40.9134,3190.0
2015-08-13 13:30:00,50.53,50.56,50.48,50.5,3225.0,40.8892,40.9134,40.8487,40.8649,3225.0
2015-08-13 14:00:00,50.49,50.54,50.49,50.54,8691.0,40.8568,40.8973,40.8568,40.8973,8691.0
2015-08-13 14:30:00,50.54,50.54,50.5,50.52,5971.0,40.8973,40.8973,40.8649,40.8811,5971.0
2015-08-13 15:00:00,50.52,50.52,50.43,50.43,2874.0,40.8811,40.8811,40.8083,40.8083,2874.0
2015-08-13 15:30:00,50.36,50.42,50.34,50.41,11908.0,40.7516,40.8002,40.7354,40.7921,11908.0
2015-08-14 09:30:00,50.4,50.47,50.25,50.47,10234.0,40.784,40.8406,40.6626,40.8406,10234.0
2015-08-14 10:00:00,50.47,50.49,50.43,50.49,4440.0,40.8406,40.8568,40.8083,40.8568,4440.0
2015-08-14 10:30:00,50.46,50.48,50.43,50.44,1935.0,40.8325,40.8487,40.8083,40.8163,1935.0
2015-08-14 11:00:00,50.44,50.44,50.38,50.38,2580.0,40.8163,40.8163,40.7678,40.7678,2580.0
2015-08-14 11:30:00,50.4,50.49,50.4,50.49,1038.0,40.784,40.8568,40.784,40.8568,1038.0
2015-08-14 12:00:00,50.48,50.48,50.46,50.48,3252.0,40.8487,40.8487,40.8325,40.8487,3252.0
2015-08-14 12:30:00,50.58,50.59,50.55,50.56,3284.0,40.9296,40.9377,40.9054,40.9134,3284.0
2015-08-14 13:00:00,50.59,50.64,50.57,50.64,3051.0,40.9377,40.9782,40.9215,40.9782,3051.0
2015-08-14 13:30:00,50.65,50.65,50.58,50.61,2504.0,40.9863,40.9863,40.9296,40.9539,2504.0
2015-08-14 14:00:00,50.58,50.59,50.58,50.59,1063.0,40.9296,40.9377,40.9296,40.9377,1063.0
2015-08-14 14:30:00,50.57,50.62,50.57,50.6,1708.0,40.9215,40.962,40.9215,40.9458,1708.0
2015-08-14 15:00:00,50.62,50.68,50.62,50.66,8367.0,40.962,41.0106,40.962,40.9944,8367.0
2015-08-14 15:30:00,50.67,50.72,50.67,50.7,41305.0,41.0025,41.0429,41.0025,41.0267,41305.0
2015-08-17 09:30:00,50.53,50.53,50.35,50.38,4484.0,40.8892,40.8892,40.7435,40.7678,4484.0
2015-08-17 10:00:00,50.47,50.67,50.47,50.62,4103.0,40.8406,41.0025,40.8406,40.962,4103.0
2015-08-17 10:30:00,50.64,50.69,50.63,50.68,7759.0,40.9782,41.0186,40.9701,41.0106,7759.0
2015-08-17 11:00:00,50.74,50.79,50.74,50.76,6150.0,41.0591,41.0996,41.0591,41.0753,6150.0
2015-08-17 11:30:00,50.76,50.82,50.74,50.79,10713.0,41.0753,41.1238,41.0591,41.0996,10713.0
2015-08-17 12:00:00,50.79,50.86,50.79,50.85,4095.0,41.0996,41.1562,41.0996,41.1481,4095.0
2015-08-17 12:30:00,50.82,50.85,50.81,50.85,750.0,41.1238,41.1481,41.1157,41.1481,750.0
2015-08-17 13:00:00,50.89,50.89,50.87,50.89,4203.0,41.1805,41.1805,41.1643,41.1805,4203.0
2015-08-17 13:30:00,50.9,50.91,50.88,50.88,4400.0,41.1886,41.1967,41.1724,41.1724,4400.0
2015-08-17 14:00:00,50.89,50.89,50.85,50.86,2720.0,41.1805,41.1805,41.1481,41.1562,2720.0
2015-08-17 14:30:00,50.83,50.87,50.83,50.87,7100.0,41.1319,41.1643,41.1319,41.1643,7100.0
2015-08-17 15:00:00,50.87,50.89,50.85,50.87,20955.0,41.1643,41.1805,41.1481,41.1643,20955.0
2015-08-17 15:30:00,50.88,50.92,50.87,50.92,19826.0,41.1724,41.2048,41.1643,41.2048,19826.0
2015-08-18 09:30:00,50.79,50.91,50.79,50.89,61050.0,41.0996,41.1967,41.0996,41.1805,61050.0
2015-08-18 10:00:00,50.84,50.92,50.84,50.9,47349.0,41.14,41.2048,41.14,41.1886,47349.0
2015-08-18 10:30:00,50.88,50.93,50.85,50.91,24400.0,41.1724,41.2129,41.1481,41.1967,24400.0
2015-08-18 11:00:00,50.9,50.9,50.84,50.85,23511.0,41.1886,41.1886,41.14,41.1481,23511.0
2015-08-18 11:30:00,50.81,50.83,50.77,50.81,11057.0,41.1157,41.1319,41.0834,41.1157,11057.0
2015-08-18 12:00:00,50.81,50.81,50.78,50.8,20995.0,41.1157,41.1157,41.0915,41.1077,20995.0
2015-08-18 12:30:00,50.83,50.84,50.78,50.82,18811.0,41.1319,41.14,41.0915,41.1238,18811.0
2015-08-18 13:00:00,50.75,50.77,50.74,50.75,21565.0,41.0672,41.0834,41.0591,41.0672,21565.0
2015-08-18 13:30:00,50.76,50.77,50.72,50.74,29019.0,41.0753,41.0834,41.0429,41.0591,29019.0
2015-08-18 14:00:00,50.75,50.78,50.72,50.78,13900.0,41.0672,41.0915,41.0429,41.0915,13900.0
2015-08-18 14:30:00,50.77,50.77,50.7,50.7,23898.0,41.0834,41.0834,41.0267,41.0267,23898.0
2015-08-18 15:00:00,50.73,50.74,50.72,50.74,18659.0,41.051,41.0591,41.0429,41.0591,18659.0
2015-08-18 15:30:00,50.73,50.79,50.72,50.77,39887.0,41.051,41.0996,41.0429,41.0834,39887.0
2015-08-19 09:30:00,50.7,50.71,50.42,50.47,11960.0,41.0267,41.0348,40.8002,40.8406,11960.0
2015-08-19 10:00:00,50.54,50.56,50.47,50.49,19735.0,40.8973,40.9134,40.8406,40.8568,19735.0
2015-08-19 10:30:00,50.46,50.46,50.31,50.32,9083.0,40.8325,40.8325,40.7111,40.7192,9083.0
2015-08-19 11:00:00,50.3,50.32,50.2,50.21,6473.0,40.7031,40.7192,40.6221,40.6302,6473.0
2015-08-19 11:30:00,50.21,50.27,50.18,50.27,7868.0,40.6302,40.6788,40.606,40.6788,7868.0
2015-08-19 12:00:00,50.25,50.27,50.19,50.24,17387.0,40.6626,40.6788,40.614,40.6545,17387.0
2015-08-19 12:30:00,50.3,50.34,50.29,50.29,4479.0,40.7031,40.7354,40.695,40.695,4479.0
2015-08-19 13:00:00,50.33,50.38,50.33,50.38,2344.0,40.7273,40.7678,40.7273,40.7678,2344.0
2015-08-19 13:30:00,50.33,50.48,50.33,50.43,3424.0,40.7273,40.8487,40.7273,40.8083,3424.0
2015-08-19 14:00:00,50.54,50.67,50.53,50.61,2100.0,40.8973,41.0025,40.8892,40.9539,2100.0
2015-08-19 14:30:00,50.61,50.61,50.39,50.4,2486.0,40.9539,40.9539,40.7759,40.784,2486.0
2015-08-19 15:00:00,50.38,50.49,50.38,50.46,3515.0,40.7678,40.8568,40.7678,40.8325,3515.0
2015-08-19 15:30:00,50.5,50.56,50.43,50.43,22968.0,40.8649,40.9134,40.8083,40.8083,22968.0
2015-08-20 09:30:00,50.13,50.15,50.02,50.07,32605.0,40.5655,40.5817,40.4765,40.5169,32605.0
2015-08-20 10:00:00,50.08,50.1,49.98,49.98,19026.0,40.525,40.5412,40.4441,40.4441,19026.0
2015-08-20 10:30:00,50.01,50.18,49.95,50.18,13402.0,40.4684,40.606,40.4198,40.606,13402.0
2015-08-20 11:00:00,50.08,50.12,49.99,50.12,4232.0,40.525,40.5574,40.4522,40.5574,4232.0
2015-08-20 11:30:00,50.06,50.1,50.02,50.08,8597.0,40.5088,40.5412,40.4765,40.525,8597.0
2015-08-20 12:00:00,50.12,50.13,49.97,49.98,5422.0,40.5574,40.5655,40.436,40.4441,5422.0
2015-08-20 12:30:00,50.02,50.04,49.85,49.9,24440.0,40.4765,40.4927,40.3389,40.3794,24440.0
2015-08-20 13:00:00,49.9,50.04,49.85,50.03,11993.0,40.3794,40.4927,40.3389,40.4846,11993.0
2015-08-20 13:30:00,50.01,50.05,49.92,50.05,8516.0,40.4684,40.5008,40.3956,40.5008,8516.0
2015-08-20 14:00:00,50.0,50.01,49.91,49.92,4683.0,40.4603,40.4684,40.3875,40.3956,4683.0
2015-08-20 14:30:00,49.87,49.9,49.81,49.84,4696.0,40.3551,40.3794,40.3065,40.3308,4696.0
2015-08-20 15:00:00,49.84,49.9,49.83,49.87,8270.0,40.3308,40.3794,40.3227,40.3551,8270.0
2015-08-20 15:30:00,49.89,49.94,49.65,49.65,66350.0,40.3713,40.4117,40.1771,40.1771,66350.0
2015-08-21 09:30:00,49.28,49.38,49.25,49.32,21207.0,39.8777,39.9586,39.8534,39.91,21207.0
2015-08-21 10:00:00,49.36,49.45,49.3,49.3,15943.0,39.9424,40.0152,39.8938,39.8938,15943.0
2015-08-21 10:30:00,49.29,49.3,49.15,49.18,3753.0,39.8858,39.8938,39.7725,39.7967,3753.0
2015-08-21 11:00:00,49.14,49.14,48.93,49.01,38605.0,39.7644,39.7644,39.5944,39.6592,38605.0
2015-08-21 11:30:00,48.99,49.02,48.87,49.02,10855.0,39.643,39.6673,39.5459,39.6673,10855.0
2015-08-21 12:00:00,49.06,49.22,49.01,49.04,25078.0,39.6996,39.8291,39.6592,39.6835,25078.0
2015-08-21 12:30:00,49.06,49.09,48.89,48.93,16243.0,39.6996,39.7239,39.5621,39.5944,16243.0
2015-08-21 13:00:00,48.86,48.99,48.77,48.98,6532.0,39.5378,39.643,39.465,39.6349,6532.0
2015-08-21 13:30:00,48.97,49.07,48.92,48.98,14190.0,39.6268,39.7077,39.5864,39.6349,14190.0
2015-08-21 14:00:00,49.09,49.09,48.93,48.95,5879.0,39.7239,39.7239,39.5944,39.6106,5879.0
2015-08-21 14:30:00,48.98,49.01,48.7,48.78,87496.0,39.6349,39.6592,39.4083,39.4731,87496.0
2015-08-21 15:00:00,48.8,48.81,48.54,48.65,28281.0,39.4892,39.4973,39.2789,39.3679,28281.0
2015-08-21 15:30:00,48.63,48.69,48.42,48.42,73768.0,39.3517,39.4002,39.1817,39.1817,73768.0
2015-08-24 09:30:00,47.41,47.41,36.98,45.85,209796.0,38.3645,38.3645,29.9244,37.1021,209796.0
2015-08-24 10:00:00,45.79,47.73,45.75,47.18,53248.0,37.0535,38.6234,37.0212,38.1783,53248.0
2015-08-24 10:30:00,47.09,47.4,46.83,47.21,78099.0,38.1055,38.3564,37.8951,38.2026,78099.0
2015-08-24 11:00:00,47.29,47.3,46.91,47.03,32966.0,38.2673,38.2754,37.9598,38.057,32966.0
2015-08-24 11:30:00,46.96,47.71,46.95,47.65,21760.0,38.0003,38.6072,37.9922,38.5587,21760.0
2015-08-24 12:00:00,47.67,47.82,47.39,47.77,24630.0,38.5748,38.6962,38.3483,38.6558,24630.0
2015-08-24 12:30:00,47.66,47.87,47.66,47.73,9648.0,38.5668,38.7367,38.5668,38.6234,9648.0
2015-08-24 13:00:00,47.77,47.85,47.51,47.54,25057.0,38.6558,38.7205,38.4454,38.4696,25057.0
2015-08-24 13:30:00,47.53,47.55,47.18,47.2,13575.0,38.4616,38.4777,38.1783,38.1945,13575.0
2015-08-24 14:00:00,47.11,47.21,46.9,47.08,15277.0,38.1217,38.2026,37.9518,38.0974,15277.0
2015-08-24 14:30:00,47.07,47.21,46.53,46.56,19812.0,38.0893,38.2026,37.6523,37.6766,19812.0
2015-08-24 15:00:00,46.53,46.85,46.42,46.48,45929.0,37.6523,37.9113,37.5633,37.6119,45929.0
2015-08-24 15:30:00,46.45,47.35,46.36,46.7,71655.0,37.5876,38.3159,37.5148,37.7899,71655.0
2015-08-25 09:30:00,48.01,48.11,47.33,47.45,63730.0,38.85,38.9309,38.2997,38.3968,63730.0
2015-08-25 10:00:00,47.42,47.48,47.26,47.31,15986.0,38.3725,38.4211,38.2431,38.2835,15986.0
2015-08-25 10:30:00,47.28,47.34,47.2,47.3,34769.0,38.2593,38.3078,38.1945,38.2754,34769.0
2015-08-25 11:00:00,47.33,47.59,47.33,47.5,11472.0,38.2997,38.5101,38.2997,38.4373,11472.0
2015-08-25 11:30:00,47.4,47.41,47.31,47.31,7349.0,38.3564,38.3645,38.2835,38.2835,7349.0
2015-08-25 12:00:00,47.28,47.39,47.27,47.3,14827.0,38.2593,38.3483,38.2512,38.2754,14827.0
2015-08-25 12:30:00,47.38,47.38,47.25,47.25,5402.0,38.3402,38.3402,38.235,38.235,5402.0
2015-08-25 13:00:00,47.3,47.31,46.97,46.98,8476.0,38.2754,38.2835,38.0084,38.0165,8476.0
2015-08-25 13:30:00,47.02,47.14,46.94,47.13,6819.0,38.0489,38.146,37.9841,38.1379,6819.0
2015-08-25 14:00:00,47.05,47.15,47.0,47.09,4230.0,38.0731,38.1541,38.0327,38.1055,4230.0
2015-08-25 14:30:00,47.1,47.22,47.01,47.19,44570.0,38.1136,38.2107,38.0408,38.1864,44570.0
2015-08-25 15:00:00,47.19,47.19,46.71,46.71,12812.0,38.1864,38.1864,37.798,37.798,12812.0
2015-08-25 15:30:00,46.73,46.77,45.93,45.94,60850.0,37.8142,37.8466,37.1668,37.1749,60850.0
2015-08-26 09:30:00,46.81,47.21,46.55,46.65,28280.0,37.8789,38.2026,37.6685,37.7495,28280.0
2015-08-26 10:00:00,46.66,46.75,46.31,46.5,18443.0,37.7575,37.8304,37.4743,37.6281,18443.0
2015-08-26 10:30:00,46.49,46.61,46.42,46.53,6237.0,37.62,37.7171,37.5633,37.6523,6237.0
2015-08-26 11:00:00,46.43,46.48,46.32,46.38,11301.0,37.5714,37.6119,37.4824,37.531,11301.0
2015-08-26 11:30:00,46.38,46.39,46.19,46.3,5979.0,37.531,37.5391,37.3772,37.4662,5979.0
2015-08-26 12:00:00,46.23,46.28,46.15,46.16,5421.0,37.4096,37.45,37.3449,37.3529,5421.0
2015-08-26 12:30:00,46.1,46.14,46.08,46.14,3437.0,37.3044,37.3368,37.2882,37.3368,3437.0
2015-08-26 13:00:00,46.36,46.5,46.28,46.5,60901.0,37.5148,37.6281,37.45,37.6281,60901.0
2015-08-26 13:30:00,46.5,46.65,46.5,46.65,5451.0,37.6281,37.7495,37.6281,37.7495,5451.0
2015-08-26 14:00:00,46.66,46.67,46.4,46.51,14525.0,37.7575,37.7656,37.5472,37.6362,14525.0
2015-08-26 14:30:00,46.48,46.84,46.47,46.73,46500.0,37.6119,37.9032,37.6038,37.8142,46500.0
2015-08-26 15:00:00,46.74,47.17,46.7,47.03,24958.0,37.8223,38.1702,37.7899,38.057,24958.0
2015-08-26 15:30:00,47.03,47.31,47.03,47.21,28229.0,38.057,38.2835,38.057,38.2026,28229.0
2015-08-27 09:30:00,47.77,47.92,47.68,47.75,42509.0,38.6558,38.7771,38.5829,38.6396,42509.0
2015-08-27 10:00:00,47.71,47.83,47.63,47.78,34584.0,38.6072,38.7043,38.5425,38.6639,34584.0
2015-08-27 10:30:00,47.8,47.96,47.69,47.96,7706.0,38.68,38.8095,38.591,38.8095,7706.0
2015-08-27 11:00:00,47.95,48.01,47.93,47.97,11121.0,38.8014,38.85,38.7852,38.8176,11121.0
2015-08-27 11:30:00,48.0,48.02,47.9,48.02,7562.0,38.8419,38.8581,38.761,38.8581,7562.0
2015-08-27 12:00:00,48.05,48.21,48.03,48.14,145541.0,38.8823,39.0118,38.8662,38.9552,145541.0
2015-08-27 12:30:00,48.16,48.25,48.13,48.25,4412.0,38.9714,39.0442,38.9471,39.0442,4412.0
2015-08-27 13:00:00,48.25,48.31,48.22,48.23,9254.0,39.0442,39.0927,39.0199,39.028,9254.0
2015-08-27 13:30:00,48.22,48.23,48.12,48.23,10008.0,39.0199,39.028,38.939,39.028,10008.0
2015-08-27 14:00:00,48.23,48.25,47.9,47.94,8333.0,39.028,39.0442,38.761,38.7933,8333.0
2015-08-27 14:30:00,47.95,48.0,47.6,47.61,25606.0,38.8014,38.8419,38.5182,38.5263,25606.0
2015-08-27 15:00:00,47.61,47.69,47.36,47.69,18425.0,38.5263,38.591,38.324,38.591,18425.0
2015-08-27 15:30:00,47.78,48.2,47.72,48.19,25551.0,38.6639,39.0037,38.6153,38.9956,25551.0
2015-08-28 09:30:00,48.03,48.18,48.0,48.18,14001.0,38.8662,38.9875,38.8419,38.9875,14001.0
2015-08-28 10:00:00,48.15,48.16,48.0,48.14,7759.0,38.9633,38.9714,38.8419,38.9552,7759.0
2015-08-28 10:30:00,48.14,48.16,48.01,48.05,3566.0,38.9552,38.9714,38.85,38.8823,3566.0
2015-08-28 11:00:00,48.09,48.22,48.08,48.22,3692.0,38.9147,39.0199,38.9066,39.0199,3692.0
2015-08-28 11:30:00,48.23,48.25,47.99,48.0,5029.0,39.028,39.0442,38.8338,38.8419,5029.0
2015-08-28 12:00:00,48.0,48.09,47.99,48.09,37874.0,38.8419,38.9147,38.8338,38.9147,37874.0
2015-08-28 12:30:00,48.07,48.14,48.07,48.09,3488.0,38.8985,38.9552,38.8985,38.9147,3488.0
2015-08-28 13:00:00,48.07,48.11,48.04,48.05,5635.0,38.8985,38.9309,38.8742,38.8823,5635.0
2015-08-28 13:30:00,48.03,48.09,47.94,48.09,21667.0,38.8662,38.9147,38.7933,38.9147,21667.0
2015-08-28 14:00:00,48.14,48.17,48.07,48.12,3824.0,38.9552,38.9794,38.8985,38.939,3824.0
2015-08-28 14:30:00,48.14,48.18,48.04,48.11,4734.0,38.9552,38.9875,38.8742,38.9309,4734.0
2015-08-28 15:00:00,48.13,48.16,48.07,48.1,3918.0,38.9471,38.9714,38.8985,38.9228,3918.0
2015-08-28 15:30:00,48.07,48.24,47.97,48.24,66807.0,38.8985,39.0361,38.8176,39.0361,66807.0
2015-08-31 09:30:00,48.02,48.05,47.88,47.93,8249.0,38.8581,38.8823,38.7448,38.7852,8249.0
2015-08-31 10:00:00,47.83,47.99,47.82,47.99,2002.0,38.7043,38.8338,38.6962,38.8338,2002.0
2015-08-31 10:30:00,48.02,48.08,47.97,47.97,22576.0,38.8581,38.9066,38.8176,38.8176,22576.0
2015-08-31 11:00:00,47.95,48.03,47.87,48.02,329818.0,38.8014,38.8662,38.7367,38.8581,329818.0
2015-08-31 11:30:00,48.01,48.16,48.01,48.01,1607.0,38.85,38.9714,38.85,38.85,1607.0
2015-08-31 12:00:00,48.04,48.09,48.02,48.09,4124.0,38.8742,38.9147,38.8581,38.9147,4124.0
2015-08-31 12:30:00,48.09,48.1,48.04,48.04,1879.0,38.9147,38.9228,38.8742,38.8742,1879.0
2015-08-31 13:00:00,48.03,48.06,47.98,47.98,15457.0,38.8662,38.8904,38.8257,38.8257,15457.0
2015-08-31 13:30:00,47.99,47.99,47.94,47.96,3339.0,38.8338,38.8338,38.7933,38.8095,3339.0
2015-08-31 14:00:00,48.02,48.02,47.86,47.92,2972.0,38.8581,38.8581,38.7286,38.7771,2972.0
2015-08-31 14:30:00,47.94,47.96,47.81,47.84,9934.0,38.7933,38.8095,38.6881,38.7124,9934.0
2015-08-31 15:00:00,47.83,47.96,47.83,47.86,12224.0,38.7043,38.8095,38.7043,38.7286,12224.0
2015-08-31 15:30:00,47.87,48.04,47.87,47.9,33202.0,38.7367,38.8742,38.7367,38.761,33202.0
2015-09-01 09:30:00,47.09,47.18,46.9,47.03,26442.0,38.1055,38.1783,37.9518,38.057,26442.0
2015-09-01 10:00:00,46.95,47.04,46.87,47.04,6324.0,37.9922,38.065,37.9275,38.065,6324.0
2015-09-01 10:30:00,47.09,47.18,46.95,46.95,2128.0,38.1055,38.1783,37.9922,37.9922,2128.0
2015-09-01 11:00:00,46.96,47.14,46.96,47.06,5171.0,38.0003,38.146,38.0003,38.0812,5171.0
2015-09-01 11:30:00,47.03,47.12,47.02,47.03,5039.0,38.057,38.1298,38.0489,38.057,5039.0
2015-09-01 12:00:00,47.0,47.0,46.89,46.92,8997.0,38.0327,38.0327,37.9437,37.9679,8997.0
2015-09-01 12:30:00,46.88,46.91,46.77,46.77,6290.0,37.9356,37.9598,37.8466,37.8466,6290.0
2015-09-01 13:00:00,46.75,46.91,46.7,46.86,16630.0,37.8304,37.9598,37.7899,37.9194,16630.0
2015-09-01 13:30:00,46.85,46.89,46.76,46.83,4810.0,37.9113,37.9437,37.8385,37.8951,4810.0
2015-09-01 14:00:00,46.78,46.84,46.7,46.75,15450.0,37.8547,37.9032,37.7899,37.8304,15450.0
2015-09-01 14:30:00,46.75,46.95,46.75,46.78,19557.0,37.8304,37.9922,37.8304,37.8547,19557.0
2015-09-01 15:00:00,46.76,46.81,46.65,46.69,24249.0,37.8385,37.8789,37.7495,37.7818,24249.0
2015-09-01 15:30:00,46.64,46.78,46.4,46.62,47148.0,37.7414,37.8547,37.5472,37.7252,47148.0
2015-09-02 09:30:00,47.2,47.2,47.03,47.15,12432.0,38.1945,38.1945,38.057,38.1541,12432.0
2015-09-02 10:00:00,47.09,47.1,46.88,46.88,3008.0,38.1055,38.1136,37.9356,37.9356,3008.0
2015-09-02 10:30:00,46.88,46.9,46.8,46.89,4677.0,37.9356,37.9518,37.8708,37.9437,4677.0
2015-09-02 11:00:00,46.96,47.0,46.89,47.0,2227.0,38.0003,38.0327,37.9437,38.0327,2227.0
2015-09-02 11:30:00,46.98,46.98,46.78,46.85,16907.0,38.0165,38.0165,37.8547,37.9113,16907.0
2015-09-02 12:00:00,46.85,46.93,46.8,46.92,44506.0,37.9113,37.976,37.8708,37.9679,44506.0
2015-09-02 12:30:00,46.92,47.11,46.91,47.11,28095.0,37.9679,38.1217,37.9598,38.1217,28095.0
2015-09-02 13:00:00,47.08,47.13,47.04,47.08,6367.0,38.0974,38.1379,38.065,38.0974,6367.0
2015-09-02 13:30:00,47.09,47.09,47.0,47.03,2721.0,38.1055,38.1055,38.0327,38.057,2721.0
2015-09-02 14:00:00,47.04,47.12,47.03,47.08,3003.0,38.065,38.1298,38.057,38.0974,3003.0
2015-09-02 14:30:00,47.07,47.11,46.95,47.06,3868.0,38.0893,38.1217,37.9922,38.0812,3868.0
2015-09-02 15:00:00,47.06,47.12,46.97,47.05,5549.0,38.0812,38.1298,38.0084,38.0731,5549.0
2015-09-02 15:30:00,47.04,47.3,47.04,47.29,7706.0,38.065,38.2754,38.065,38.2673,7706.0
2015-09-03 09:30:00,47.44,47.66,47.44,47.61,35495.0,38.3887,38.5668,38.3887,38.5263,35495.0
2015-09-03 10:00:00,47.6,47.78,47.55,47.77,5558.0,38.5182,38.6639,38.4777,38.6558,5558.0
2015-09-03 10:30:00,47.75,47.82,47.69,47.82,11929.0,38.6396,38.6962,38.591,38.6962,11929.0
2015-09-03 11:00:00,47.82,47.84,47.72,47.73,52673.0,38.6962,38.7124,38.6153,38.6234,52673.0
2015-09-03 11:30:00,47.72,47.73,47.65,47.65,3789.0,38.6153,38.6234,38.5587,38.5587,3789.0
2015-09-03 12:00:00,47.72,47.73,47.67,47.71,4957.0,38.6153,38.6234,38.5748,38.6072,4957.0
2015-09-03 12:30:00,47.61,47.63,47.55,47.59,7695.0,38.5263,38.5425,38.4777,38.5101,7695.0
2015-09-03 13:00:00,47.59,47.59,47.47,47.54,32948.0,38.5101,38.5101,38.413,38.4696,32948.0
2015-09-03 13:30:00,47.55,47.56,47.47,47.47,1658.0,38.4777,38.4858,38.413,38.413,1658.0
2015-09-03 14:00:00,47.44,47.5,47.41,47.48,6301.0,38.3887,38.4373,38.3645,38.4211,6301.0
2015-09-03 14:30:00,47.53,47.59,47.46,47.53,9168.0,38.4616,38.5101,38.4049,38.4616,9168.0
2015-09-03 15:00:00,47.56,47.58,47.43,47.44,8712.0,38.4858,38.502,38.3806,38.3887,8712.0
2015-09-03 15:30:00,47.39,47.56,47.3,47.44,11287.0,38.3483,38.4858,38.2754,38.3887,11287.0
2015-09-04 09:30:00,46.89,46.94,46.73,46.74,9229.0,37.9437,37.9841,37.8142,37.8223,9229.0
2015-09-04 10:00:00,46.77,46.94,46.76,46.89,1270.0,37.8466,37.9841,37.8385,37.9437,1270.0
2015-09-04 10:30:00,47.01,47.01,46.82,46.82,6800.0,38.0408,38.0408,37.887,37.887,6800.0
2015-09-04 11:00:00,46.89,46.89,46.78,46.86,1142.0,37.9437,37.9437,37.8547,37.9194,1142.0
2015-09-04 11:30:00,46.83,46.84,46.75,46.81,3630.0,37.8951,37.9032,37.8304,37.8789,3630.0
2015-09-04 12:00:00,46.78,46.81,46.75,46.77,12118.0,37.8547,37.8789,37.8304,37.8466,12118.0
2015-09-04 12:30:00,46.68,46.74,46.68,46.74,1449.0,37.7737,37.8223,37.7737,37.8223,1449.0
2015-09-04 13:00:00,46.71,46.71,46.65,46.68,1991.0,37.798,37.798,37.7495,37.7737,1991.0
2015-09-04 13:30:00,46.62,46.68,46.61,46.62,4547.0,37.7252,37.7737,37.7171,37.7252,4547.0
2015-09-04 14:00:00,46.61,46.63,46.54,46.57,4122.0,37.7171,37.7333,37.6604,37.6847,4122.0
2015-09-04 14:30:00,46.52,46.66,46.52,46.66,21999.0,37.6443,37.7575,37.6443,37.7575,21999.0
2015-09-04 15:00:00,46.69,46.71,46.63,46.68,17535.0,37.7818,37.798,37.7333,37.7737,17535.0
2015-09-04 15:30:00,46.71,46.94,46.7,46.71,21319.0,37.798,37.9841,37.7899,37.798,21319.0
2015-09-08 09:30:00,47.4,47.53,47.4,47.45,44886.0,38.3564,38.4616,38.3564,38.3968,44886.0
2015-09-08 10:00:00,47.43,47.43,47.37,47.38,885.0,38.3806,38.3806,38.3321,38.3402,885.0
2015-09-08 10:30:00,47.32,47.32,47.24,47.32,5120.0,38.2916,38.2916,38.2269,38.2916,5120.0
2015-09-08 11:00:00,47.31,47.35,47.26,47.35,10176.0,38.2835,38.3159,38.2431,38.3159,10176.0
2015-09-08 11:30:00,47.35,47.35,47.28,47.3,4850.0,38.3159,38.3159,38.2593,38.2754,4850.0
2015-09-08 12:00:00,47.36,47.51,47.35,47.51,6054.0,38.324,38.4454,38.3159,38.4454,6054.0
2015-09-08 12:30:00,47.52,47.52,47.44,47.45,6175.0,38.4535,38.4535,38.3887,38.3968,6175.0
2015-09-08 13:00:00,47.44,47.47,47.44,47.46,25737.0,38.3887,38.413,38.3887,38.4049,25737.0
2015-09-08 13:30:00,47.45,47.56,47.43,47.55,2992.0,38.3968,38.4858,38.3806,38.4777,2992.0
2015-09-08 14:00:00,47.56,47.65,47.54,47.63,5634.0,38.4858,38.5587,38.4696,38.5425,5634.0
2015-09-08 14:30:00,47.72,47.74,47.71,47.71,4153.0,38.6153,38.6315,38.6072,38.6072,4153.0
2015-09-08 15:00:00,47.68,47.74,47.65,47.73,8398.0,38.5829,38.6315,38.5587,38.6234,8398.0
2015-09-08 15:30:00,47.71,47.84,47.71,47.83,18988.0,38.6072,38.7124,38.6072,38.7043,18988.0
2015-09-09 09:30:00,48.18,48.19,48.01,48.03,2313.0,38.9875,38.9956,38.85,38.8662,2313.0
2015-09-09 10:00:00,48.02,48.04,47.85,47.94,5481.0,38.8581,38.8742,38.7205,38.7933,5481.0
2015-09-09 10:30:00,47.96,47.96,47.8,47.86,2601.0,38.8095,38.8095,38.68,38.7286,2601.0
2015-09-09 11:00:00,47.79,47.9,47.79,47.8,1705.0,38.6719,38.761,38.6719,38.68,1705.0
2015-09-09 11:30:00,47.83,47.83,47.78,47.81,1583.0,38.7043,38.7043,38.6639,38.6881,1583.0
2015-09-09 12:00:00,47.85,47.88,47.82,47.85,4613.0,38.7205,38.7448,38.6962,38.7205,4613.0
2015-09-09 12:30:00,47.85,47.88,47.79,47.79,11486.0,38.7205,38.7448,38.6719,38.6719,11486.0
2015-09-09 13:00:00,47.81,47.85,47.79,47.81,2950.0,38.6881,38.7205,38.6719,38.6881,2950.0
2015-09-09 13:30:00,47.67,47.68,47.53,47.54,4748.0,38.5748,38.5829,38.4616,38.4696,4748.0
2015-09-09 14:00:00,47.55,47.6,47.52,47.53,4016.0,38.4777,38.5182,38.4535,38.4616,4016.0
2015-09-09 14:30:00,47.49,47.5,47.42,47.49,7469.0,38.4292,38.4373,38.3725,38.4292,7469.0
2015-09-09 15:00:00,47.45,47.57,47.42,47.42,8482.0,38.3968,38.4939,38.3725,38.3725,8482.0
2015-09-09 15:30:00,47.35,47.36,47.09,47.16,7228.0,38.3159,38.324,38.1055,38.1621,7228.0
2015-09-10 09:30:00,47.06,47.18,47.06,47.13,3730.0,38.0812,38.1783,38.0812,38.1379,3730.0
2015-09-10 10:00:00,47.03,47.07,46.97,47.02,7611.0,38.057,38.0893,38.0084,38.0489,7611.0
2015-09-10 10:30:00,47.09,47.36,47.08,47.32,3257.0,38.1055,38.324,38.0974,38.2916,3257.0
2015-09-10 11:00:00,47.27,47.27,47.08,47.1,4507.0,38.2512,38.2512,38.0974,38.1136,4507.0
2015-09-10 11:30:00,47.17,47.28,47.17,47.22,1333.0,38.1702,38.2593,38.1702,38.2107,1333.0
2015-09-10 12:00:00,47.26,47.35,47.23,47.27,4657.0,38.2431,38.3159,38.2188,38.2512,4657.0
2015-09-10 12:30:00,47.29,47.34,47.24,47.31,7880.0,38.2673,38.3078,38.2269,38.2835,7880.0
2015-09-10 13:00:00,47.27,47.37,47.26,47.36,1437.0,38.2512,38.3321,38.2431,38.324,1437.0
2015-09-10 13:30:00,47.48,47.53,47.47,47.47,5218.0,38.4211,38.4616,38.413,38.413,5218.0
2015-09-10 14:00:00,47.51,47.52,47.42,47.45,5610.0,38.4454,38.4535,38.3725,38.3968,5610.0
2015-09-10 14:30:00,47.45,47.46,47.31,47.32,2694.0,38.3968,38.4049,38.2835,38.2916,2694.0
2015-09-10 15:00:00,47.28,47.28,47.15,47.19,4089.0,38.2593,38.2593,38.1541,38.1864,4089.0
2015-09-10 15:30:00,47.09,47.19,47.06,47.18,9497.0,38.1055,38.1864,38.0812,38.1783,9497.0
2015-09-11 09:30:00,47.13,47.17,47.01,47.02,21495.0,38.1379,38.1702,38.0408,38.0489,21495.0
2015-09-11 10:00:00,47.0,47.14,46.99,47.08,5782.0,38.0327,38.146,38.0246,38.0974,5782.0
2015-09-11 10:30:00,47.09,47.1,47.04,47.04,3719.0,38.1055,38.1136,38.065,38.065,3719.0
2015-09-11 11:00:00,47.1,47.12,47.08,47.09,942.0,38.1136,38.1298,38.0974,38.1055,942.0
2015-09-11 11:30:00,47.15,47.3,47.15,47.28,8709.0,38.1541,38.2754,38.1541,38.2593,8709.0
2015-09-11 12:00:00,47.3,47.39,47.3,47.32,2472.0,38.2754,38.3483,38.2754,38.2916,2472.0
2015-09-11 12:30:00,47.32,47.4,47.3,47.39,5983.0,38.2916,38.3564,38.2754,38.3483,5983.0
2015-09-11 13:00:00,47.33,47.33,47.2,47.2,2451.0,38.2997,38.2997,38.1945,38.1945,2451.0
2015-09-11 13:30:00,47.2,47.23,47.14,47.21,9321.0,38.1945,38.2188,38.146,38.2026,9321.0
2015-09-11 14:00:00,47.18,47.25,47.14,47.24,5624.0,38.1783,38.235,38.146,38.2269,5624.0
2015-09-11 14:30:00,47.29,47.34,47.26,47.26,2718.0,38.2673,38.3078,38.2431,38.2431,2718.0
2015-09-11 15:00:00,47.27,47.38,47.27,47.33,11072.0,38.2512,38.3402,38.2512,38.2997,11072.0
2015-09-11 15:30:00,47.29,47.46,47.26,47.45,7694.0,38.2673,38.4049,38.2431,38.3968,7694.0
2015-09-14 09:30:00,47.48,47.48,47.11,47.15,42265.0,38.4211,38.4211,38.1217,38.1541,42265.0
2015-09-14 10:00:00,47.13,47.21,47.13,47.17,3535.0,38.1379,38.2026,38.1379,38.1702,3535.0
2015-09-14 10:30:00,47.21,47.21,47.17,47.18,985.0,38.2026,38.2026,38.1702,38.1783,985.0
2015-09-14 11:00:00,47.2,47.21,47.11,47.11,34579.0,38.1945,38.2026,38.1217,38.1217,34579.0
2015-09-14 11:30:00,47.11,47.13,47.08,47.13,4806.0,38.1217,38.1379,38.0974,38.1379,4806.0
2015-09-14 12:00:00,47.12,47.13,47.07,47.09,2946.0,38.1298,38.1379,38.0893,38.1055,2946.0
2015-09-14 12:30:00,47.09,47.1,47.06,47.08,7008.0,38.1055,38.1136,38.0812,38.0974,7008.0
2015-09-14 13:00:00,47.08,47.1,47.03,47.09,2809.0,38.0974,38.1136,38.057,38.1055,2809.0
2015-09-14 13:30:00,47.14,47.19,47.14,47.16,1212.0,38.146,38.1864,38.146,38.1621,1212.0
2015-09-14 14:00:00,47.13,47.14,47.11,47.13,15489.0,38.1379,38.146,38.1217,38.1379,15489.0
2015-09-14 14:30:00,47.12,47.15,47.1,47.14,93882.0,38.1298,38.1541,38.1136,38.146,93882.0
2015-09-14 15:00:00,47.12,47.17,47.11,47.14,343679.0,38.1298,38.1702,38.1217,38.146,343679.0
2015-09-14 15:30:00,47.09,47.18,47.08,47.17,24704.0,38.1055,38.1783,38.0974,38.1702,24704.0
2015-09-15 09:30:00,47.28,47.28,47.18,47.2,4180.0,38.2593,38.2593,38.1783,38.1945,4180.0
2015-09-15 10:00:00,47.2,47.29,47.18,47.28,8073.0,38.1945,38.2673,38.1783,38.2593,8073.0
2015-09-15 10:30:00,47.32,47.47,47.32,47.44,3183.0,38.2916,38.413,38.2916,38.3887,3183.0
2015-09-15 11:00:00,47.47,47.47,47.4,47.42,2353.0,38.413,38.413,38.3564,38.3725,2353.0
2015-09-15 11:30:00,47.41,47.45,47.4,47.41,4690.0,38.3645,38.3968,38.3564,38.3645,4690.0
2015-09-15 12:00:00,47.46,47.52,47.42,47.45,3052.0,38.4049,38.4535,38.3725,38.3968,3052.0
2015-09-15 12:30:00,47.49,47.5,47.49,47.5,1300.0,38.4292,38.4373,38.4292,38.4373,1300.0
2015-09-15 13:00:00,47.49,47.63,47.48,47.62,28543.0,38.4292,38.5425,38.4211,38.5344,28543.0
2015-09-15 13:30:00,47.65,47.65,47.61,47.62,2951.0,38.5587,38.5587,38.5263,38.5344,2951.0
2015-09-15 14:00:00,47.61,47.66,47.61,47.62,10176.0,38.5263,38.5668,38.5263,38.5344,10176.0
2015-09-15 14:30:00,47.67,47.7,47.66,47.69,4541.0,38.5748,38.5991,38.5668,38.591,4541.0
2015-09-15 15:00:00,47.72,47.77,47.72,47.73,1631.0,38.6153,38.6558,38.6153,38.6234,1631.0
2015-09-15 15:30:00,47.74,47.76,47.65,47.67,7797.0,38.6315,38.6477,38.5587,38.5748,7797.0
2015-09-16 09:30:00,47.75,47.84,47.71,47.76,17887.0,38.6396,38.7124,38.6072,38.6477,17887.0
2015-09-16 10:00:00,47.75,47.87,47.74,47.85,3588.0,38.6396,38.7367,38.6315,38.7205,3588.0
2015-09-16 10:30:00,47.86,47.87,47.78,47.83,4222.0,38.7286,38.7367,38.6639,38.7043,4222.0
2015-09-16 11:00:00,47.82,48.02,47.82,48.01,4990.0,38.6962,38.8581,38.6962,38.85,4990.0
2015-09-16 11:30:00,48.03,48.03,47.96,48.02,3100.0,38.8662,38.8662,38.8095,38.8581,3100.0
2015-09-16 12:00:00,48.02,48.02,47.96,48.02,7123.0,38.8581,38.8581,38.8095,38.8581,7123.0
2015-09-16 12:30:00,48.02,48.06,48.02,48.06,3117.0,38.8581,38.8904,38.8581,38.8904,3117.0
2015-09-16 13:00:00,48.06,48.06,47.99,48.01,2775.0,38.8904,38.8904,38.8338,38.85,2775.0
2015-09-16 13:30:00,48.0,48.06,47.99,48.03,1145.0,38.8419,38.8904,38.8338,38.8662,1145.0
2015-09-16 14:00:00,48.05,48.05,47.93,47.96,2145.0,38.8823,38.8823,38.7852,38.8095,2145.0
2015-09-16 14:30:00,47.96,48.08,47.94,48.08,5369.0,38.8095,38.9066,38.7933,38.9066,5369.0
2015-09-16 15:00:00,48.08,48.13,48.04,48.11,16386.0,38.9066,38.9471,38.8742,38.9309,16386.0
2015-09-16 15:30:00,48.14,48.16,48.08,48.13,25359.0,38.9552,38.9714,38.9066,38.9471,25359.0
2015-09-17 09:30:00,48.09,48.11,48.03,48.03,3931.0,38.9147,38.9309,38.8662,38.8662,3931.0
2015-09-17 10:00:00,48.11,48.14,48.08,48.1,1594.0,38.9309,38.9552,38.9066,38.9228,1594.0
2015-09-17 10:30:00,48.05,48.12,48.05,48.12,2306.0,38.8823,38.939,38.8823,38.939,2306.0
2015-09-17 11:00:00,48.12,48.14,48.11,48.14,3634.0,38.939,38.9552,38.9309,38.9552,3634.0
2015-09-17 11:30:00,48.14,48.15,48.09,48.1,3297.0,38.9552,38.9633,38.9147,38.9228,3297.0
2015-09-17 12:00:00,48.11,48.18,48.11,48.16,3915.0,38.9309,38.9875,38.9309,38.9714,3915.0
2015-09-17 12:30:00,48.2,48.22,48.15,48.22,1955.0,39.0037,39.0199,38.9633,39.0199,1955.0
2015-09-17 13:00:00,48.18,48.3,48.18,48.28,3599.0,38.9875,39.0846,38.9875,39.0685,3599.0
2015-09-17 13:30:00,48.29,48.3,48.24,48.24,2370.0,39.0766,39.0846,39.0361,39.0361,2370.0
2015-09-17 14:00:00,48.3,48.37,48.0,48.23,157352.0,39.0846,39.1413,38.8419,39.028,157352.0
2015-09-17 14:30:00,48.25,48.71,48.25,48.59,21893.0,39.0442,39.4164,39.0442,39.3193,21893.0
2015-09-17 15:00:00,48.63,48.63,48.02,48.16,11204.0,39.3517,39.3517,38.8581,38.9714,11204.0
2015-09-17 15:30:00,48.17,48.27,47.96,48.05,13878.0,38.9794,39.0604,38.8095,38.8823,13878.0
2015-09-18 09:30:00,47.5,47.62,47.5,47.58,7636.0,38.4373,38.5344,38.4373,38.502,7636.0
2015-09-18 10:00:00,47.53,47.75,47.47,47.75,3098.0,38.4616,38.6396,38.413,38.6396,3098.0
2015-09-18 10:30:00,47.75,47.75,47.65,47.75,5823.0,38.6396,38.6396,38.5587,38.6396,5823.0
2015-09-18 11:00:00,47.76,47.83,47.71,47.74,7643.0,38.6477,38.7043,38.6072,38.6315,7643.0
2015-09-18 11:30:00,47.69,47.88,47.69,47.81,8835.0,38.591,38.7448,38.591,38.6881,8835.0
2015-09-18 12:00:00,47.79,47.8,47.63,47.64,1995.0,38.6719,38.68,38.5425,38.5506,1995.0
2015-09-18 12:30:00,47.63,47.63,47.63,47.63,100.0,38.5425,38.5425,38.5425,38.5425,100.0
2015-09-18 13:00:00,47.7,47.7,47.59,47.61,5426.0,38.5991,38.5991,38.5101,38.5263,5426.0
2015-09-18 13:30:00,47.62,47.63,47.48,47.48,65651.0,38.5344,38.5425,38.4211,38.4211,65651.0
2015-09-18 14:00:00,47.51,47.65,47.49,47.61,4338.0,38.4454,38.5587,38.4292,38.5263,4338.0
2015-09-18 14:30:00,47.56,47.57,47.47,47.56,5221.0,38.4858,38.4939,38.413,38.4858,5221.0
2015-09-18 15:00:00,47.55,47.55,47.44,47.45,7912.0,38.4777,38.4777,38.3887,38.3968,7912.0
2015-09-18 15:30:00,47.44,47.44,47.29,47.4,14251.0,38.3887,38.3887,38.2673,38.3564,14251.0
2015-09-21 09:30:00,47.54,47.79,47.54,47.75,32303.0,38.4696,38.6719,38.4696,38.6396,32303.0
2015-09-21 10:00:00,47.7,47.76,47.66,47.75,4097.0,38.5991,38.6477,38.5668,38.6396,4097.0
2015-09-21 10:30:00,47.78,47.89,47.78,47.89,610.0,38.6639,38.7529,38.6639,38.7529,610.0
2015-09-21 11:00:00,47.87,47.87,47.83,47.85,7992.0,38.7367,38.7367,38.7043,38.7205,7992.0
2015-09-21 11:30:00,47.84,47.84,47.65,47.67,25879.0,38.7124,38.7124,38.5587,38.5748,25879.0
2015-09-21 12:00:00,47.66,47.66,47.55,47.65,3884.0,38.5668,38.5668,38.4777,38.5587,3884.0
2015-09-21 12:30:00,47.59,47.62,47.45,47.47,10617.0,38.5101,38.5344,38.3968,38.413,10617.0
2015-09-21 13:00:00,47.47,47.64,47.47,47.64,3354.0,38.413,38.5506,38.413,38.5506,3354.0
2015-09-21 13:30:00,47.61,47.69,47.57,47.6,2788.0,38.5263,38.591,38.4939,38.5182,2788.0
2015-09-21 14:00:00,47.58,47.6,47.58,47.6,1470.0,38.502,38.5182,38.502,38.5182,1470.0
2015-09-21 14:30:00,47.55,47.74,47.54,47.73,13620.0,38.4777,38.6315,38.4696,38.6234,13620.0
2015-09-21 15:00:00,47.67,47.7,47.64,47.67,1181.0,38.5748,38.5991,38.5506,38.5748,1181.0
2015-09-21 15:30:00,47.56,47.61,47.54,47.61,10029.0,38.4858,38.5263,38.4696,38.5263,10029.0
2015-09-22 09:30:00,47.15,47.15,47.04,47.11,7752.0,38.1541,38.1541,38.065,38.1217,7752.0
2015-09-22 10:00:00,47.13,47.13,47.0,47.0,8140.0,38.1379,38.1379,38.0327,38.0327,8140.0
2015-09-22 10:30:00,47.02,47.02,46.85,46.86,2149.0,38.0489,38.0489,37.9113,37.9194,2149.0
2015-09-22 11:00:00,46.92,46.92,46.88,46.89,1462.0,37.9679,37.9679,37.9356,37.9437,1462.0
2015-09-22 11:30:00,46.87,46.92,46.85,46.91,6172.0,37.9275,37.9679,37.9113,37.9598,6172.0
2015-09-22 12:00:00,46.87,47.01,46.85,47.0,1177.0,37.9275,38.0408,37.9113,38.0327,1177.0
2015-09-22 12:30:00,46.93,46.97,46.81,46.84,16276.0,37.976,38.0084,37.8789,37.9032,16276.0
2015-09-22 13:00:00,46.9,46.9,46.85,46.85,650.0,37.9518,37.9518,37.9113,37.9113,650.0
2015-09-22 13:30:00,46.83,46.94,46.83,46.92,2109.0,37.8951,37.9841,37.8951,37.9679,2109.0
2015-09-22 14:00:00,46.88,46.94,46.84,46.94,49547.0,37.9356,37.9841,37.9032,37.9841,49547.0
2015-09-22 14:30:00,46.97,47.01,46.91,46.97,9420.0,38.0084,38.0408,37.9598,38.0084,9420.0
2015-09-22 15:00:00,46.97,47.05,46.91,47.05,9812.0,38.0084,38.0731,37.9598,38.0731,9812.0
2015-09-22 15:30:00,47.03,47.14,47.03,47.08,10422.0,38.057,38.146,38.057,38.0974,10422.0
2015-09-23 09:30:00,46.83,46.94,46.73,46.8,5974.0,38.0965,38.1859,38.0151,38.0721,5974.0
2015-09-23 10:00:00,46.79,46.83,46.78,46.83,1175.0,38.0639,38.0965,38.0558,38.0965,1175.0
2015-09-23 10:30:00,46.86,46.86,46.79,46.86,1805.0,38.1209,38.1209,38.0639,38.1209,1805.0
2015-09-23 11:00:00,46.85,46.85,46.65,46.67,15075.0,38.1127,38.1127,37.95,37.9663,15075.0
2015-09-23 11:30:00,46.66,46.67,46.56,46.61,11017.0,37.9582,37.9663,37.8768,37.9175,11017.0
2015-09-23 12:00:00,46.57,46.59,46.54,46.56,3783.0,37.885,37.9012,37.8605,37.8768,3783.0
2015-09-23 12:30:00,46.58,46.62,46.58,46.6,2556.0,37.8931,37.9256,37.8931,37.9094,2556.0
2015-09-23 13:00:00,46.62,46.67,46.59,46.6,1122.0,37.9256,37.9663,37.9012,37.9094,1122.0
2015-09-23 13:30:00,46.58,46.73,46.58,46.7,9077.0,37.8931,38.0151,37.8931,37.9907,9077.0
2015-09-23 14:00:00,46.81,46.82,46.74,46.75,2316.0,38.0802,38.0883,38.0232,38.0314,2316.0
2015-09-23 14:30:00,46.76,46.76,46.68,46.68,1012.0,38.0395,38.0395,37.9744,37.9744,1012.0
2015-09-23 15:00:00,46.69,46.72,46.64,46.72,2034.0,37.9826,38.007,37.9419,38.007,2034.0
2015-09-23 15:30:00,46.71,46.75,46.68,46.71,3520.0,37.9988,38.0314,37.9744,37.9988,3520.0
2015-09-24 09:30:00,46.39,46.48,46.23,46.3,14055.0,37.7385,37.8117,37.6084,37.6653,14055.0
2015-09-24 10:00:00,46.31,46.36,46.23,46.25,1747.0,37.6734,37.7141,37.6084,37.6246,1747.0
2015-09-24 10:30:00,46.32,46.32,46.2,46.21,11657.0,37.6816,37.6816,37.584,37.5921,11657.0
2015-09-24 11:00:00,46.2,46.3,46.15,46.28,4354.0,37.584,37.6653,37.5433,37.649,4354.0
2015-09-24 11:30:00,46.24,46.35,46.24,46.33,12702.0,37.6165,37.706,37.6165,37.6897,12702.0
2015-09-24 12:00:00,46.37,46.4,46.36,46.39,2313.0,37.7223,37.7467,37.7141,37.7385,2313.0
2015-09-24 12:30:00,46.46,46.46,46.33,46.33,4753.0,37.7955,37.7955,37.6897,37.6897,4753.0
2015-09-24 13:00:00,46.28,46.32,46.26,46.31,5462.0,37.649,37.6816,37.6328,37.6734,5462.0
2015-09-24 13:30:00,46.29,46.44,46.29,46.43,5987.0,37.6572,37.7792,37.6572,37.7711,5987.0
2015-09-24 14:00:00,46.39,46.55,46.36,46.51,9386.0,37.7385,37.8687,37.7141,37.8361,9386.0
2015-09-24 14:30:00,46.52,46.74,46.47,46.67,4887.0,37.8443,38.0232,37.8036,37.9663,4887.0
2015-09-24 15:00:00,46.67,46.73,46.5,46.71,14144.0,37.9663,38.0151,37.828,37.9988,14144.0
2015-09-24 15:30:00,46.69,46.73,46.57,46.72,21446.0,37.9826,38.0151,37.885,38.007,21446.0
2015-09-25 09:30:00,47.03,47.03,46.88,47.03,6446.0,38.2592,38.2592,38.1371,38.2592,6446.0
2015-09-25 10:00:00,46.96,46.99,46.95,46.95,4370.0,38.2022,38.2266,38.1941,38.1941,4370.0
2015-09-25 10:30:00,46.91,47.06,46.91,47.06,1733.0,38.1615,38.2836,38.1615,38.2836,1733.0
2015-09-25 11:00:00,47.06,47.06,47.0,47.02,2984.0,38.2836,38.2836,38.2348,38.251,2984.0
2015-09-25 11:30:00,47.0,47.04,47.0,47.04,763.0,38.2348,38.2673,38.2348,38.2673,763.0
2015-09-25 12:00:00,47.02,47.05,46.96,46.98,6911.0,38.251,38.2754,38.2022,38.2185,6911.0
2015-09-25 12:30:00,47.02,47.12,47.01,47.1,1329.0,38.251,38.3324,38.2429,38.3161,1329.0
2015-09-25 13:00:00,47.14,47.18,47.1,47.12,7318.0,38.3487,38.3812,38.3161,38.3324,7318.0
2015-09-25 13:30:00,47.1,47.13,47.09,47.09,9158.0,38.3161,38.3405,38.308,38.308,9158.0
2015-09-25 14:00:00,47.13,47.13,46.84,46.87,7547.0,38.3405,38.3405,38.1046,38.129,7547.0
2015-09-25 14:30:00,46.84,46.87,46.67,46.75,6055.0,38.1046,38.129,37.9663,38.0314,6055.0
2015-09-25 15:00:00,46.75,46.75,46.53,46.66,1800.0,38.0314,38.0314,37.8524,37.9582,1800.0
2015-09-25 15:30:00,46.74,46.79,46.69,46.76,12363.0,38.0232,38.0639,37.9826,38.0395,12363.0
2015-09-28 09:30:00,46.49,46.49,46.35,46.38,7233.0,37.8199,37.8199,37.706,37.7304,7233.0
2015-09-28 10:00:00,46.3,46.3,46.21,46.24,6374.0,37.6653,37.6653,37.5921,37.6165,6374.0
2015-09-28 10:30:00,46.23,46.23,46.17,46.19,2192.0,37.6084,37.6084,37.5596,37.5758,2192.0
2015-09-28 11:00:00,46.31,46.31,46.08,46.09,18283.0,37.6734,37.6734,37.4863,37.4945,18283.0
2015-09-28 11:30:00,46.07,46.12,46.03,46.06,5357.0,37.4782,37.5189,37.4457,37.4701,5357.0
2015-09-28 12:00:00,46.06,46.07,45.99,46.03,7225.0,37.4701,37.4782,37.4131,37.4457,7225.0
2015-09-28 12:30:00,46.01,46.02,45.92,45.93,9861.0,37.4294,37.4375,37.3562,37.3643,9861.0
2015-09-28 13:00:00,45.92,46.01,45.91,45.92,6787.0,37.3562,37.4294,37.348,37.3562,6787.0
2015-09-28 13:30:00,45.93,46.01,45.87,45.87,9365.0,37.3643,37.4294,37.3155,37.3155,9365.0
2015-09-28 14:00:00,45.86,45.88,45.73,45.77,10816.0,37.3074,37.3236,37.2016,37.2341,10816.0
2015-09-28 14:30:00,45.83,45.9,45.76,45.78,4228.0,37.283,37.3399,37.226,37.2423,4228.0
2015-09-28 15:00:00,45.78,45.81,45.72,45.76,2140.0,37.2423,37.2667,37.1935,37.226,2140.0
2015-09-28 15:30:00,45.8,45.92,45.75,45.77,22016.0,37.2586,37.3562,37.2179,37.2341,22016.0
2015-09-29 09:30:00,45.88,45.97,45.72,45.97,13707.0,37.3236,37.3968,37.1935,37.3968,13707.0
2015-09-29 10:00:00,46.0,46.11,45.87,46.1,8942.0,37.4213,37.5107,37.3155,37.5026,8942.0
2015-09-29 10:30:00,46.14,46.14,45.89,45.9,1160.0,37.5351,37.5351,37.3318,37.3399,1160.0
2015-09-29 11:00:00,45.98,46.01,45.86,45.9,3433.0,37.405,37.4294,37.3074,37.3399,3433.0
2015-09-29 11:30:00,45.88,45.97,45.82,45.96,16970.0,37.3236,37.3968,37.2748,37.3887,16970.0
2015-09-29 12:00:00,45.85,45.86,45.75,45.85,8403.0,37.2992,37.3074,37.2179,37.2992,8403.0
2015-09-29 12:30:00,45.79,45.85,45.77,45.8,2627.0,37.2504,37.2992,37.2341,37.2586,2627.0
2015-09-29 13:00:00,45.76,45.87,45.76,45.87,19424.0,37.226,37.3155,37.226,37.3155,19424.0
2015-09-29 13:30:00,45.93,45.99,45.9,45.93,14322.0,37.3643,37.4131,37.3399,37.3643,14322.0
2015-09-29 14:00:00,45.9,45.91,45.87,45.88,4252.0,37.3399,37.348,37.3155,37.3236,4252.0
2015-09-29 14:30:00,45.95,45.95,45.77,45.77,58518.0,37.3806,37.3806,37.2341,37.2341,58518.0
2015-09-29 15:00:00,45.78,45.78,45.65,45.66,53740.0,37.2423,37.2423,37.1365,37.1447,53740.0
2015-09-29 15:30:00,45.7,45.96,45.69,45.9,29955.0,37.1772,37.3887,37.1691,37.3399,29955.0
2015-09-30 09:30:00,46.35,46.57,46.32,46.43,11467.0,37.706,37.885,37.6816,37.7711,11467.0
2015-09-30 10:00:00,46.32,46.43,46.31,46.38,7541.0,37.6816,37.7711,37.6734,37.7304,7541.0
2015-09-30 10:30:00,46.38,46.41,46.28,46.29,6245.0,37.7304,37.7548,37.649,37.6572,6245.0
2015-09-30 11:00:00,46.32,46.35,46.27,46.28,3196.0,37.6816,37.706,37.6409,37.649,3196.0
2015-09-30 11:30:00,46.34,46.34,46.18,46.22,12040.0,37.6978,37.6978,37.5677,37.6002,12040.0
2015-09-30 12:00:00,46.13,46.18,46.1,46.17,3535.0,37.527,37.5677,37.5026,37.5596,3535.0
2015-09-30 12:30:00,46.16,46.17,46.04,46.12,5836.0,37.5514,37.5596,37.4538,37.5189,5836.0
2015-09-30 13:00:00,46.17,46.23,46.14,46.19,18004.0,37.5596,37.6084,37.5351,37.5758,18004.0
2015-09-30 13:30:00,46.18,46.27,46.18,46.26,2272.0,37.5677,37.6409,37.5677,37.6328,2272.0
2015-09-30 14:00:00,46.3,46.36,46.27,46.36,2557.0,37.6653,37.7141,37.6409,37.7141,2557.0
2015-09-30 14:30:00,46.3,46.38,46.29,46.38,1916.0,37.6653,37.7304,37.6572,37.7304,1916.0
2015-09-30 15:00:00,46.38,46.42,46.32,46.39,8365.0,37.7304,37.7629,37.6816,37.7385,8365.0
2015-09-30 15:30:00,46.4,46.53,46.4,46.48,12621.0,37.7467,37.8524,37.7467,37.8117,12621.0
2015-10-01 09:30:00,46.59,46.64,46.35,46.36,12791.0,37.9012,37.9419,37.706,37.7141,12791.0
2015-10-01 10:00:00,46.34,46.51,46.25,46.47,3050.0,37.6978,37.8361,37.6246,37.8036,3050.0
2015-10-01 10:30:00,46.47,46.47,46.47,46.47,0.0,37.8036,37.8036,37.8036,37.8036,0.0
2015-10-01 11:00:00,46.37,46.38,46.3,46.35,1300.0,37.7223,37.7304,37.6653,37.706,1300.0
2015-10-01 11:30:00,46.32,46.32,46.26,46.27,2523.0,37.6816,37.6816,37.6328,37.6409,2523.0
2015-10-01 12:00:00,46.14,46.14,46.03,46.03,9300.0,37.5351,37.5351,37.4457,37.4457,9300.0
2015-10-01 12:30:00,46.15,46.15,46.08,46.15,3325.0,37.5433,37.5433,37.4863,37.5433,3325.0
2015-10-01 13:00:00,46.13,46.16,46.08,46.09,3803.0,37.527,37.5514,37.4863,37.4945,3803.0
2015-10-01 13:30:00,46.14,46.25,46.13,46.24,779.0,37.5351,37.6246,37.527,37.6165,779.0
2015-10-01 14:00:00,46.2,46.34,46.2,46.3,5212.0,37.584,37.6978,37.584,37.6653,5212.0
2015-10-01 14:30:00,46.35,46.43,46.29,46.43,2219.0,37.706,37.7711,37.6572,37.7711,2219.0
2015-10-01 15:00:00,46.46,46.46,46.37,46.38,7348.0,37.7955,37.7955,37.7223,37.7304,7348.0
2015-10-01 15:30:00,46.38,46.5,46.26,46.5,5201.0,37.7304,37.828,37.6328,37.828,5201.0
2015-10-02 09:30:00,46.12,46.12,45.9,46.04,5796.0,37.5189,37.5189,37.3399,37.4538,5796.0
2015-10-02 10:00:00,46.01,46.22,45.98,46.14,19702.0,37.4294,37.6002,37.405,37.5351,19702.0
2015-10-02 10:30:00,46.06,46.27,46.06,46.25,3732.0,37.4701,37.6409,37.4701,37.6246,3732.0
2015-10-02 11:00:00,46.28,46.37,46.23,46.24,5262.0,37.649,37.7223,37.6084,37.6165,5262.0
2015-10-02 11:30:00,46.37,46.38,46.37,46.37,800.0,37.7223,37.7304,37.7223,37.7223,800.0
2015-10-02 12:00:00,46.4,46.52,46.36,46.52,3374.0,37.7467,37.8443,37.7141,37.8443,3374.0
2015-10-02 12:30:00,46.58,46.7,46.54,46.7,2838.0,37.8931,37.9907,37.8605,37.9907,2838.0
2015-10-02 13:00:00,46.69,46.81,46.69,46.72,4678.0,37.9826,38.0802,37.9826,38.007,4678.0
2015-10-02 13:30:00,46.67,46.77,46.66,46.75,1356.0,37.9663,38.0477,37.9582,38.0314,1356.0
2015-10-02 14:00:00,46.73,46.8,46.72,46.8,3943.0,38.0151,38.0721,38.007,38.0721,3943.0
2015-10-02 14:30:00,46.85,46.85,46.74,46.77,4815.0,38.1127,38.1127,38.0232,38.0477,4815.0
2015-10-02 15:00:00,46.74,47.0,46.74,46.99,6117.0,38.0232,38.2348,38.0232,38.2266,6117.0
2015-10-02 15:30:00,47.03,47.17,47.03,47.17,10397.0,38.2592,38.3731,38.2592,38.3731,10397.0
2015-10-05 09:30:00,47.44,47.77,47.44,47.77,11717.0,38.5927,38.8612,38.5927,38.8612,11717.0
2015-10-05 10:00:00,47.72,47.79,47.71,47.76,6285.0,38.8205,38.8774,38.8123,38.853,6285.0
2015-10-05 10:30:00,47.74,47.74,47.66,47.72,3967.0,38.8368,38.8368,38.7717,38.8205,3967.0
2015-10-05 11:00:00,47.75,47.83,47.73,47.83,3944.0,38.8449,38.91,38.8286,38.91,3944.0
2015-10-05 11:30:00,47.75,47.81,47.74,47.81,1180.0,38.8449,38.8937,38.8368,38.8937,1180.0
2015-10-05 12:00:00,47.81,47.89,47.79,47.85,8210.0,38.8937,38.9588,38.8774,38.9262,8210.0
2015-10-05 12:30:00,47.86,47.88,47.84,47.86,7889.0,38.9344,38.9506,38.9181,38.9344,7889.0
2015-10-05 13:00:00,47.91,47.97,47.9,47.95,3250.0,38.9751,39.0239,38.9669,39.0076,3250.0
2015-10-05 13:30:00,47.9,47.95,47.9,47.95,2399.0,38.9669,39.0076,38.9669,39.0076,2399.0
2015-10-05 14:00:00,47.94,47.99,47.91,47.99,7578.0,38.9995,39.0401,38.9751,39.0401,7578.0
2015-10-05 14:30:00,48.0,48.02,47.97,47.99,9562.0,39.0483,39.0645,39.0239,39.0401,9562.0
2015-10-05 15:00:00,47.99,48.04,47.97,47.99,3502.0,39.0401,39.0808,39.0239,39.0401,3502.0
2015-10-05 15:30:00,48.0,48.05,47.99,48.02,3968.0,39.0483,39.0889,39.0401,39.0645,3968.0
2015-10-06 09:30:00,48.01,48.05,47.93,48.05,5204.0,39.0564,39.0889,38.9913,39.0889,5204.0
2015-10-06 10:00:00,48.05,48.05,47.88,47.91,5598.0,39.0889,39.0889,38.9506,38.9751,5598.0
2015-10-06 10:30:00,47.86,47.92,47.8,47.84,4158.0,38.9344,38.9832,38.8856,38.9181,4158.0
2015-10-06 11:00:00,47.84,47.96,47.84,47.92,4848.0,38.9181,39.0157,38.9181,38.9832,4848.0
2015-10-06 11:30:00,47.94,47.94,47.73,47.73,2990.0,38.9995,38.9995,38.8286,38.8286,2990.0
2015-10-06 12:00:00,47.75,47.78,47.72,47.75,6540.0,38.8449,38.8693,38.8205,38.8449,6540.0
2015-10-06 12:30:00,47.66,47.74,47.66,47.74,34915.0,38.7717,38.8368,38.7717,38.8368,34915.0
2015-10-06 13:00:00,47.75,47.87,47.73,47.87,5813.0,38.8449,38.9425,38.8286,38.9425,5813.0
2015-10-06 13:30:00,47.83,47.83,47.75,47.8,4744.0,38.91,38.91,38.8449,38.8856,4744.0
2015-10-06 14:00:00,47.81,47.9,47.75,47.87,5850.0,38.8937,38.9669,38.8449,38.9425,5850.0
2015-10-06 14:30:00,47.89,47.92,47.79,47.8,5311.0,38.9588,38.9832,38.8774,38.8856,5311.0
2015-10-06 15:00:00,47.79,47.86,47.78,47.84,4612.0,38.8774,38.9344,38.8693,38.9181,4612.0
2015-10-06 15:30:00,47.87,47.87,47.74,47.74,14413.0,38.9425,38.9425,38.8368,38.8368,14413.0
2015-10-07 09:30:00,48.02,48.27,48.02,48.27,6825.0,39.0645,39.2679,39.0645,39.2679,6825.0
2015-10-07 10:00:00,48.23,48.31,48.22,48.27,6351.0,39.2354,39.3005,39.2272,39.2679,6351.0
2015-10-07 10:30:00,48.23,48.25,48.01,48.12,4061.0,39.2354,39.2516,39.0564,39.1459,4061.0
2015-10-07 11:00:00,48.08,48.08,47.81,47.84,5749.0,39.1133,39.1133,38.8937,38.9181,5749.0
2015-10-07 11:30:00,47.86,47.91,47.84,47.88,12108.0,38.9344,38.9751,38.9181,38.9506,12108.0
2015-10-07 12:00:00,47.96,47.97,47.82,47.83,5417.0,39.0157,39.0239,38.9018,38.91,5417.0
2015-10-07 12:30:00,47.88,47.89,47.85,47.89,1003.0,38.9506,38.9588,38.9262,38.9588,1003.0
2015-10-07 13:00:00,48.0,48.07,48.0,48.04,2366.0,39.0483,39.1052,39.0483,39.0808,2366.0
2015-10-07 13:30:00,48.13,48.17,48.11,48.15,5195.0,39.154,39.1866,39.1378,39.1703,5195.0
2015-10-07 14:00:00,48.18,48.21,48.07,48.07,4871.0,39.1947,39.2191,39.1052,39.1052,4871.0
2015-10-07 14:30:00,48.15,48.15,48.07,48.09,4863.0,39.1703,39.1703,39.1052,39.1215,4863.0
2015-10-07 15:00:00,48.08,48.17,48.06,48.12,8429.0,39.1133,39.1866,39.0971,39.1459,8429.0
2015-10-07 15:30:00,48.13,48.22,48.1,48.21,30997.0,39.154,39.2272,39.1296,39.2191,30997.0
2015-10-08 09:30:00,48.12,48.32,48.12,48.3,8660.0,39.1459,39.3086,39.1459,39.2923,8660.0
2015-10-08 10:00:00,48.32,48.36,48.3,48.34,1360.0,39.3086,39.3411,39.2923,39.3249,1360.0
2015-10-08 10:30:00,48.36,48.43,48.35,48.41,1532.0,39.3411,39.3981,39.333,39.3818,1532.0
2015-10-08 11:00:00,48.45,48.45,48.36,48.41,1539.0,39.4143,39.4143,39.3411,39.3818,1539.0
2015-10-08 11:30:00,48.41,48.48,48.41,48.46,20739.0,39.3818,39.4387,39.3818,39.4225,20739.0
2015-10-08 12:00:00,48.47,48.5,48.43,48.43,8417.0,39.4306,39.455,39.3981,39.3981,8417.0
2015-10-08 12:30:00,48.46,48.5,48.38,48.39,8878.0,39.4225,39.455,39.3574,39.3655,8878.0
2015-10-08 13:00:00,48.42,48.42,48.35,48.41,953.0,39.3899,39.3899,39.333,39.3818,953.0
2015-10-08 13:30:00,48.41,48.45,48.4,48.42,6191.0,39.3818,39.4143,39.3737,39.3899,6191.0
2015-10-08 14:00:00,48.55,48.63,48.46,48.56,12971.0,39.4957,39.5608,39.4225,39.5038,12971.0
2015-10-08 14:30:00,48.66,48.75,48.66,48.75,6839.0,39.5852,39.6584,39.5852,39.6584,6839.0
2015-10-08 15:00:00,48.83,48.91,48.78,48.85,10219.0,39.7235,39.7886,39.6828,39.7397,10219.0
2015-10-08 15:30:00,48.85,48.87,48.78,48.86,34229.0,39.7397,39.756,39.6828,39.7479,34229.0
2015-10-09 09:30:00,48.83,49.02,48.83,48.96,26107.0,39.7235,39.878,39.7235,39.8292,26107.0
2015-10-09 10:00:00,48.92,48.92,48.8,48.87,9360.0,39.7967,39.7967,39.6991,39.756,9360.0
2015-10-09 10:30:00,48.87,49.0,48.87,49.0,23585.0,39.756,39.8618,39.756,39.8618,23585.0
2015-10-09 11:00:00,49.0,49.0,48.95,48.95,1040.0,39.8618,39.8618,39.8211,39.8211,1040.0
2015-10-09 11:30:00,49.0,49.0,48.88,48.92,23768.0,39.8618,39.8618,39.7642,39.7967,23768.0
2015-10-09 12:00:00,48.92,48.95,48.81,48.82,2853.0,39.7967,39.8211,39.7072,39.7153,2853.0
2015-10-09 12:30:00,48.87,48.87,48.81,48.81,1689.0,39.756,39.756,39.7072,39.7072,1689.0
2015-10-09 13:00:00,48.83,48.84,48.75,48.75,3200.0,39.7235,39.7316,39.6584,39.6584,3200.0
2015-10-09 13:30:00,48.75,48.83,48.75,48.83,1876.0,39.6584,39.7235,39.6584,39.7235,1876.0
2015-10-09 14:00:00,48.8,48.81,48.75,48.79,4457.0,39.6991,39.7072,39.6584,39.6909,4457.0
2015-10-09 14:30:00,48.78,48.83,48.77,48.82,6616.0,39.6828,39.7235,39.6747,39.7153,6616.0
2015-10-09 15:00:00,48.83,48.83,48.76,48.82,14454.0,39.7235,39.7235,39.6665,39.7153,14454.0
2015-10-09 15:30:00,48.85,48.89,48.85,48.87,3842.0,39.7397,39.7723,39.7397,39.756,3842.0
2015-10-12 09:30:00,48.84,48.85,48.81,48.84,6669.0,39.7316,39.7397,39.7072,39.7316,6669.0
2015-10-12 10:00:00,48.88,48.91,48.83,48.83,1613.0,39.7642,39.7886,39.7235,39.7235,1613.0
2015-10-12 10:30:00,48.9,48.91,48.87,48.89,17930.0,39.7804,39.7886,39.756,39.7723,17930.0
2015-10-12 11:00:00,48.89,48.97,48.88,48.97,19937.0,39.7723,39.8374,39.7642,39.8374,19937.0
2015-10-12 11:30:00,48.93,49.02,48.93,48.96,11981.0,39.8048,39.878,39.8048,39.8292,11981.0
2015-10-12 12:00:00,48.96,48.98,48.92,48.96,13285.0,39.8292,39.8455,39.7967,39.8292,13285.0
2015-10-12 12:30:00,48.96,48.96,48.89,48.92,10572.0,39.8292,39.8292,39.7723,39.7967,10572.0
2015-10-12 13:00:00,48.91,48.92,48.86,48.92,9215.0,39.7886,39.7967,39.7479,39.7967,9215.0
2015-10-12 13:30:00,48.91,48.93,48.86,48.88,6973.0,39.7886,39.8048,39.7479,39.7642,6973.0
2015-10-12 14:00:00,48.87,48.9,48.84,48.86,13817.0,39.756,39.7804,39.7316,39.7479,13817.0
2015-10-12 14:30:00,48.86,48.9,48.83,48.9,23525.0,39.7479,39.7804,39.7235,39.7804,23525.0
2015-10-12 15:00:00,48.9,48.93,48.86,48.93,14097.0,39.7804,39.8048,39.7479,39.8048,14097.0
2015-10-12 15:30:00,48.9,48.95,48.9,48.95,32679.0,39.7804,39.8211,39.7804,39.8211,32679.0
2015-10-13 09:30:00,48.78,48.78,48.72,48.76,3366.0,39.6828,39.6828,39.634,39.6665,3366.0
2015-10-13 10:00:00,48.78,48.86,48.78,48.85,7899.0,39.6828,39.7479,39.6828,39.7397,7899.0
2015-10-13 10:30:00,48.88,48.94,48.86,48.94,3765.0,39.7642,39.813,39.7479,39.813,3765.0
2015-10-13 11:00:00,48.93,48.97,48.88,48.88,29883.0,39.8048,39.8374,39.7642,39.7642,29883.0
2015-10-13 11:30:00,48.92,48.96,48.89,48.92,3486.0,39.7967,39.8292,39.7723,39.7967,3486.0
2015-10-13 12:00:00,48.89,48.95,48.89,48.94,3453.0,39.7723,39.8211,39.7723,39.813,3453.0
2015-10-13 12:30:00,48.95,48.95,48.82,48.82,1464.0,39.8211,39.8211,39.7153,39.7153,1464.0
2015-10-13 13:00:00,48.78,48.8,48.75,48.78,14187.0,39.6828,39.6991,39.6584,39.6828,14187.0
2015-10-13 13:30:00,48.79,48.79,48.71,48.71,6830.0,39.6909,39.6909,39.6259,39.6259,6830.0
2015-10-13 14:00:00,48.73,48.78,48.7,48.71,3934.0,39.6421,39.6828,39.6177,39.6259,3934.0
2015-10-13 14:30:00,48.7,48.76,48.68,48.76,6887.0,39.6177,39.6665,39.6014,39.6665,6887.0
2015-10-13 15:00:00,48.76,48.76,48.61,48.64,3468.0,39.6665,39.6665,39.5445,39.5689,3468.0
2015-10-13 15:30:00,48.66,48.67,48.57,48.62,7121.0,39.5852,39.5933,39.512,39.5526,7121.0
2015-10-14 09:30:00,48.63,48.78,48.55,48.78,7324.0,39.5608,39.6828,39.4957,39.6828,7324.0
2015-10-14 10:00:00,48.73,48.74,48.64,48.64,2989.0,39.6421,39.6503,39.5689,39.5689,2989.0
2015-10-14 10:30:00,48.53,48.54,48.38,48.4,20583.0,39.4794,39.4876,39.3574,39.3737,20583.0
2015-10-14 11:00:00,48.4,48.4,48.32,48.32,2500.0,39.3737,39.3737,39.3086,39.3086,2500.0
2015-10-14 11:30:00,48.39,48.45,48.39,48.45,2301.0,39.3655,39.4143,39.3655,39.4143,2301.0
2015-10-14 12:00:00,48.45,48.45,48.35,48.41,6787.0,39.4143,39.4143,39.333,39.3818,6787.0
2015-10-14 12:30:00,48.48,48.52,48.47,48.52,772.0,39.4387,39.4713,39.4306,39.4713,772.0
2015-10-14 13:00:00,48.51,48.51,48.45,48.46,8579.0,39.4632,39.4632,39.4143,39.4225,8579.0
2015-10-14 13:30:00,48.42,48.46,48.4,48.4,1367.0,39.3899,39.4225,39.3737,39.3737,1367.0
2015-10-14 14:00:00,48.44,48.45,48.28,48.28,694.0,39.4062,39.4143,39.276,39.276,694.0
2015-10-14 14:30:00,48.25,48.27,48.2,48.2,10207.0,39.2516,39.2679,39.211,39.211,10207.0
2015-10-14 15:00:00,48.23,48.32,48.21,48.23,1853.0,39.2354,39.3086,39.2191,39.2354,1853.0
2015-10-14 15:30:00,48.31,48.32,48.2,48.26,6415.0,39.3005,39.3086,39.211,39.2598,6415.0
2015-10-15 09:30:00,48.37,48.51,48.32,48.34,8370.0,39.3493,39.4632,39.3086,39.3249,8370.0
2015-10-15 10:00:00,48.37,48.37,48.3,48.32,3777.0,39.3493,39.3493,39.2923,39.3086,3777.0
2015-10-15 10:30:00,48.32,48.45,48.32,48.41,2311.0,39.3086,39.4143,39.3086,39.3818,2311.0
2015-10-15 11:00:00,48.39,48.41,48.35,48.38,6185.0,39.3655,39.3818,39.333,39.3574,6185.0
2015-10-15 11:30:00,48.41,48.41,48.24,48.28,9522.0,39.3818,39.3818,39.2435,39.276,9522.0
2015-10-15 12:00:00,48.27,48.35,48.24,48.35,420.0,39.2679,39.333,39.2435,39.333,420.0
2015-10-15 12:30:00,48.36,48.38,48.35,48.38,7025.0,39.3411,39.3574,39.333,39.3574,7025.0
2015-10-15 13:00:00,48.44,48.5,48.43,48.49,966.0,39.4062,39.455,39.3981,39.4469,966.0
2015-10-15 13:30:00,48.48,48.54,48.47,48.54,1517.0,39.4387,39.4876,39.4306,39.4876,1517.0
2015-10-15 14:00:00,48.53,48.58,48.52,48.53,5245.0,39.4794,39.5201,39.4713,39.4794,5245.0
2015-10-15 14:30:00,48.54,48.69,48.53,48.67,4298.0,39.4876,39.6096,39.4794,39.5933,4298.0
2015-10-15 15:00:00,48.65,48.76,48.65,48.74,12854.0,39.577,39.6665,39.577,39.6503,12854.0
2015-10-15 15:30:00,48.74,48.78,48.69,48.76,14066.0,39.6503,39.6828,39.6096,39.6665,14066.0
2015-10-16 09:30:00,48.84,48.91,48.81,48.87,7272.0,39.7316,39.7886,39.7072,39.756,7272.0
2015-10-16 10:00:00,48.83,48.83,48.75,48.75,48622.0,39.7235,39.7235,39.6584,39.6584,48622.0
2015-10-16 10:30:00,48.77,48.82,48.75,48.81,4848.0,39.6747,39.7153,39.6584,39.7072,4848.0
2015-10-16 11:00:00,48.82,48.9,48.81,48.87,6385.0,39.7153,39.7804,39.7072,39.756,6385.0
2015-10-16 11:30:00,48.89,48.92,48.87,48.92,1619.0,39.7723,39.7967,39.756,39.7967,1619.0
2015-10-16 12:00:00,48.92,48.93,48.85,48.85,3224.0,39.7967,39.8048,39.7397,39.7397,3224.0
2015-10-16 12:30:00,48.83,48.83,48.79,48.82,6426.0,39.7235,39.7235,39.6909,39.7153,6426.0
2015-10-16 13:00:00,48.82,48.82,48.8,48.81,5676.0,39.7153,39.7153,39.6991,39.7072,5676.0
2015-10-16 13:30:00,48.81,48.81,48.71,48.71,4308.0,39.7072,39.7072,39.6259,39.6259,4308.0
2015-10-16 14:00:00,48.71,48.78,48.68,48.78,3129.0,39.6259,39.6828,39.6014,39.6828,3129.0
2015-10-16 14:30:00,48.81,48.89,48.8,48.88,3347.0,39.7072,39.7723,39.6991,39.7642,3347.0
2015-10-16 15:00:00,48.89,48.9,48.84,48.88,4619.0,39.7723,39.7804,39.7316,39.7642,4619.0
2015-10-16 15:30:00,48.9,48.98,48.9,48.98,15071.0,39.7804,39.8455,39.7804,39.8455,15071.0
2015-10-19 09:30:00,48.79,48.87,48.77,48.87,11162.0,39.6909,39.756,39.6747,39.756,11162.0
2015-10-19 10:00:00,48.85,48.87,48.78,48.8,5324.0,39.7397,39.756,39.6828,39.6991,5324.0
2015-10-19 10:30:00,48.78,48.83,48.77,48.82,26328.0,39.6828,39.7235,39.6747,39.7153,26328.0
2015-10-19 11:00:00,48.81,48.84,48.76,48.82,7370.0,39.7072,39.7316,39.6665,39.7153,7370.0
2015-10-19 11:30:00,48.79,48.89,48.79,48.83,6355.0,39.6909,39.7723,39.6909,39.7235,6355.0
2015-10-19 12:00:00,48.84,48.84,48.77,48.79,7398.0,39.7316,39.7316,39.6747,39.6909,7398.0
2015-10-19 12:30:00,48.77,48.83,48.77,48.81,15674.0,39.6747,39.7235,39.6747,39.7072,15674.0
2015-10-19 13:00:00,48.83,48.83,48.76,48.77,5353.0,39.7235,39.7235,39.6665,39.6747,5353.0
2015-10-19 13:30:00,48.76,48.78,48.71,48.77,6971.0,39.6665,39.6828,39.6259,39.6747,6971.0
2015-10-19 14:00:00,48.76,48.78,48.75,48.78,122723.0,39.6665,39.6828,39.6584,39.6828,122723.0
2015-10-19 14:30:00,48.78,48.83,48.76,48.8,10355.0,39.6828,39.7235,39.6665,39.6991,10355.0
2015-10-19 15:00:00,48.8,48.87,48.78,48.84,14376.0,39.6991,39.756,39.6828,39.7316,14376.0
2015-10-19 15:30:00,48.84,48.9,48.82,48.89,13578.0,39.7316,39.7804,39.7153,39.7723,13578.0
2015-10-20 09:30:00,48.81,48.93,48.8,48.9,7375.0,39.7072,39.8048,39.6991,39.7804,7375.0
2015-10-20 10:00:00,48.9,48.97,48.9,48.95,6663.0,39.7804,39.8374,39.7804,39.8211,6663.0
2015-10-20 10:30:00,48.97,49.07,48.95,49.01,5139.0,39.8374,39.9187,39.8211,39.8699,5139.0
2015-10-20 11:00:00,49.02,49.02,48.95,48.99,24212.0,39.878,39.878,39.8211,39.8536,24212.0
2015-10-20 11:30:00,48.99,49.0,48.91,48.93,3821.0,39.8536,39.8618,39.7886,39.8048,3821.0
2015-10-20 12:00:00,48.93,48.95,48.88,48.92,16880.0,39.8048,39.8211,39.7642,39.7967,16880.0
2015-10-20 12:30:00,48.95,48.95,48.88,48.91,1812.0,39.8211,39.8211,39.7642,39.7886,1812.0
2015-10-20 13:00:00,48.9,48.93,48.88,48.9,9086.0,39.7804,39.8048,39.7642,39.7804,9086.0
2015-10-20 13:30:00,48.83,48.87,48.83,48.87,4077.0,39.7235,39.756,39.7235,39.756,4077.0
2015-10-20 14:00:00,48.87,48.89,48.85,48.87,3953.0,39.756,39.7723,39.7397,39.756,3953.0
2015-10-20 14:30:00,48.9,48.94,48.87,48.91,6162.0,39.7804,39.813,39.756,39.7886,6162.0
2015-10-20 15:00:00,48.94,48.95,48.9,48.95,5753.0,39.813,39.8211,39.7804,39.8211,5753.0
2015-10-20 15:30:00,48.94,48.94,48.87,48.89,23118.0,39.813,39.813,39.756,39.7723,23118.0
2015-10-21 09:30:00,48.96,49.06,48.92,48.95,3841.0,39.8292,39.9106,39.7967,39.8211,3841.0
2015-10-21 10:00:00,48.93,48.95,48.89,48.9,1547.0,39.8048,39.8211,39.7723,39.7804,1547.0
2015-10-21 10:30:00,48.88,48.95,48.82,48.93,3464.0,39.7642,39.8211,39.7153,39.8048,3464.0
2015-10-21 11:00:00,48.92,48.96,48.87,48.96,1300.0,39.7967,39.8292,39.756,39.8292,1300.0
2015-10-21 11:30:00,48.95,49.04,48.95,49.04,2891.0,39.8211,39.8943,39.8211,39.8943,2891.0
2015-10-21 12:00:00,49.04,49.07,49.02,49.06,3197.0,39.8943,39.9187,39.878,39.9106,3197.0
2015-10-21 12:30:00,49.13,49.14,49.1,49.1,31110.0,39.9675,39.9757,39.9431,39.9431,31110.0
2015-10-21 13:00:00,49.08,49.08,48.9,48.91,3248.0,39.9269,39.9269,39.7804,39.7886,3248.0
2015-10-21 13:30:00,48.85,48.95,48.84,48.93,4357.0,39.7397,39.8211,39.7316,39.8048,4357.0
2015-10-21 14:00:00,48.86,48.88,48.84,48.85,6577.0,39.7479,39.7642,39.7316,39.7397,6577.0
2015-10-21 14:30:00,48.9,48.99,48.87,48.98,7668.0,39.7804,39.8536,39.756,39.8455,7668.0
2015-10-21 15:00:00,48.97,48.99,48.84,48.85,7680.0,39.8374,39.8536,39.7316,39.7397,7680.0
2015-10-21 15:30:00,48.82,48.82,48.75,48.79,2652.0,39.7153,39.7153,39.6584,39.6909,2652.0
2015-10-22 09:30:00,49.06,49.34,49.06,49.33,7003.0,39.9106,40.1384,39.9106,40.1302,7003.0
2015-10-22 10:00:00,49.42,49.52,49.42,49.5,5300.0,40.2034,40.2848,40.2034,40.2685,5300.0
2015-10-22 10:30:00,49.48,49.61,49.47,49.61,6726.0,40.2523,40.358,40.2441,40.358,6726.0
2015-10-22 11:00:00,49.6,49.62,49.59,49.6,3683.0,40.3499,40.3661,40.3417,40.3499,3683.0
2015-10-22 11:30:00,49.61,49.73,49.61,49.71,3720.0,40.358,40.4556,40.358,40.4394,3720.0
2015-10-22 12:00:00,49.72,49.85,49.7,49.85,4197.0,40.4475,40.5533,40.4312,40.5533,4197.0
2015-10-22 12:30:00,49.84,49.89,49.84,49.87,8961.0,40.5451,40.5858,40.5451,40.5695,8961.0
2015-10-22 13:00:00,49.88,49.9,49.84,49.84,29224.0,40.5777,40.5939,40.5451,40.5451,29224.0
2015-10-22 13:30:00,49.84,49.86,49.77,49.79,4910.0,40.5451,40.5614,40.4882,40.5044,4910.0
2015-10-22 14:00:00,49.71,49.73,49.63,49.73,4846.0,40.4394,40.4556,40.3743,40.4556,4846.0
2015-10-22 14:30:00,49.7,49.76,49.7,49.75,4050.0,40.4312,40.48,40.4312,40.4719,4050.0
2015-10-22 15:00:00,49.82,49.82,49.68,49.82,6850.0,40.5288,40.5288,40.415,40.5288,6850.0
2015-10-22 15:30:00,49.85,49.85,49.73,49.79,30937.0,40.5533,40.5533,40.4556,40.5044,30937.0
2015-10-23 09:30:00,49.96,49.96,49.82,49.9,16771.0,40.6427,40.6427,40.5288,40.5939,16771.0
2015-10-23 10:00:00,49.87,49.87,49.69,49.7,3925.0,40.5695,40.5695,40.4231,40.4312,3925.0
2015-10-23 10:30:00,49.69,49.77,49.66,49.72,9098.0,40.4231,40.4882,40.3987,40.4475,9098.0
2015-10-23 11:00:00,49.74,49.75,49.62,49.66,3795.0,40.4638,40.4719,40.3661,40.3987,3795.0
2015-10-23 11:30:00,49.62,49.65,49.56,49.58,15990.0,40.3661,40.3905,40.3173,40.3336,15990.0
2015-10-23 12:00:00,49.61,49.63,49.52,49.63,20828.0,40.358,40.3743,40.2848,40.3743,20828.0
2015-10-23 12:30:00,49.64,49.65,49.58,49.64,18599.0,40.3824,40.3905,40.3336,40.3824,18599.0
2015-10-23 13:00:00,49.61,49.67,49.58,49.65,86891.0,40.358,40.4068,40.3336,40.3905,86891.0
2015-10-23 13:30:00,49.68,49.73,49.66,49.69,6194.0,40.415,40.4556,40.3987,40.4231,6194.0
2015-10-23 14:00:00,49.72,49.77,49.66,49.75,6072.0,40.4475,40.4882,40.3987,40.4719,6072.0
2015-10-23 14:30:00,49.76,49.85,49.74,49.82,12897.0,40.48,40.5533,40.4638,40.5288,12897.0
2015-10-23 15:00:00,49.82,49.84,49.74,49.75,6550.0,40.5288,40.5451,40.4638,40.4719,6550.0
2015-10-23 15:30:00,49.74,49.8,49.73,49.8,15322.0,40.4638,40.5126,40.4556,40.5126,15322.0
2015-10-26 09:30:00,49.71,49.8,49.7,49.73,28761.0,40.4394,40.5126,40.4312,40.4556,28761.0
2015-10-26 10:00:00,49.7,49.77,49.69,49.74,34866.0,40.4312,40.4882,40.4231,40.4638,34866.0
2015-10-26 10:30:00,49.73,49.76,49.69,49.71,22747.0,40.4556,40.48,40.4231,40.4394,22747.0
2015-10-26 11:00:00,49.69,49.75,49.67,49.67,9238.0,40.4231,40.4719,40.4068,40.4068,9238.0
2015-10-26 11:30:00,49.66,49.74,49.66,49.71,9304.0,40.3987,40.4638,40.3987,40.4394,9304.0
2015-10-26 12:00:00,49.73,49.76,49.67,49.72,7891.0,40.4556,40.48,40.4068,40.4475,7891.0
2015-10-26 12:30:00,49.71,49.76,49.68,49.73,7248.0,40.4394,40.48,40.415,40.4556,7248.0
2015-10-26 13:00:00,49.74,49.75,49.68,49.72,13824.0,40.4638,40.4719,40.415,40.4475,13824.0
2015-10-26 13:30:00,49.73,49.78,49.7,49.7,8108.0,40.4556,40.4963,40.4312,40.4312,8108.0
2015-10-26 14:00:00,49.7,49.76,49.7,49.7,9080.0,40.4312,40.48,40.4312,40.4312,9080.0
2015-10-26 14:30:00,49.7,49.74,49.67,49.71,26512.0,40.4312,40.4638,40.4068,40.4394,26512.0
2015-10-26 15:00:00,49.69,49.73,49.67,49.7,21010.0,40.4231,40.4556,40.4068,40.4312,21010.0
2015-10-26 15:30:00,49.7,49.72,49.66,49.67,30427.0,40.4312,40.4475,40.3987,40.4068,30427.0
2015-10-27 09:30:00,49.53,49.59,49.48,49.59,5157.0,40.2929,40.3417,40.2523,40.3417,5157.0
2015-10-27 10:00:00,49.56,49.57,49.45,49.49,4496.0,40.3173,40.3255,40.2278,40.2604,4496.0
2015-10-27 10:30:00,49.48,49.55,49.47,49.55,5791.0,40.2523,40.3092,40.2441,40.3092,5791.0
2015-10-27 11:00:00,49.56,49.64,49.54,49.55,3520.0,40.3173,40.3824,40.3011,40.3092,3520.0
2015-10-27 11:30:00,49.54,49.57,49.5,49.5,14713.0,40.3011,40.3255,40.2685,40.2685,14713.0
2015-10-27 12:00:00,49.45,49.49,49.42,49.49,30697.0,40.2278,40.2604,40.2034,40.2604,30697.0
2015-10-27 12:30:00,49.49,49.54,49.48,49.5,5932.0,40.2604,40.3011,40.2523,40.2685,5932.0
2015-10-27 13:00:00,49.41,49.41,49.37,49.37,2265.0,40.1953,40.1953,40.1628,40.1628,2265.0
2015-10-27 13:30:00,49.45,49.46,49.44,49.45,705.0,40.2278,40.236,40.2197,40.2278,705.0
2015-10-27 14:00:00,49.47,49.5,49.44,49.47,4051.0,40.2441,40.2685,40.2197,40.2441,4051.0
2015-10-27 14:30:00,49.48,49.52,49.46,49.47,13753.0,40.2523,40.2848,40.236,40.2441,13753.0
2015-10-27 15:00:00,49.48,49.57,49.47,49.57,4510.0,40.2523,40.3255,40.2441,40.3255,4510.0
2015-10-27 15:30:00,49.55,49.61,49.53,49.61,36515.0,40.3092,40.358,40.2929,40.358,36515.0
2015-10-28 09:30:00,49.62,49.62,49.54,49.56,8644.0,40.3661,40.3661,40.3011,40.3173,8644.0
2015-10-28 10:00:00,49.71,49.76,49.7,49.74,7359.0,40.4394,40.48,40.4312,40.4638,7359.0
2015-10-28 10:30:00,49.74,49.84,49.72,49.84,1230.0,40.4638,40.5451,40.4475,40.5451,1230.0
2015-10-28 11:00:00,49.87,49.87,49.83,49.87,3407.0,40.5695,40.5695,40.537,40.5695,3407.0
2015-10-28 11:30:00,49.85,49.87,49.83,49.83,8859.0,40.5533,40.5695,40.537,40.537,8859.0
2015-10-28 12:00:00,49.85,49.89,49.85,49.86,8112.0,40.5533,40.5858,40.5533,40.5614,8112.0
2015-10-28 12:30:00,49.85,49.85,49.76,49.8,26634.0,40.5533,40.5533,40.48,40.5126,26634.0
2015-10-28 13:00:00,49.81,49.81,49.76,49.77,5480.0,40.5207,40.5207,40.48,40.4882,5480.0
2015-10-28 13:30:00,49.77,49.94,49.76,49.94,12618.0,40.4882,40.6265,40.48,40.6265,12618.0
2015-10-28 14:00:00,49.83,49.87,49.32,49.51,40533.0,40.537,40.5695,40.1221,40.2767,40533.0
2015-10-28 14:30:00,49.48,49.48,49.36,49.44,11631.0,40.2523,40.2523,40.1546,40.2197,11631.0
2015-10-28 15:00:00,49.53,49.68,49.53,49.68,15721.0,40.2929,40.415,40.2929,40.415,15721.0
2015-10-28 15:30:00,49.69,49.86,49.68,49.86,33683.0,40.4231,40.5614,40.415,40.5614,33683.0
2015-10-29 09:30:00,49.78,49.81,49.46,49.77,5426.0,40.4963,40.5207,40.236,40.4882,5426.0
2015-10-29 10:00:00,49.75,49.87,49.75,49.78,6367.0,40.4719,40.5695,40.4719,40.4963,6367.0
2015-10-29 10:30:00,49.73,49.76,49.72,49.72,497.0,40.4556,40.48,40.4475,40.4475,497.0
2015-10-29 11:00:00,49.7,49.76,49.7,49.74,4984.0,40.4312,40.48,40.4312,40.4638,4984.0
2015-10-29 11:30:00,49.82,49.85,49.79,49.82,4659.0,40.5288,40.5533,40.5044,40.5288,4659.0
2015-10-29 12:00:00,49.83,49.88,49.78,49.88,2700.0,40.537,40.5777,40.4963,40.5777,2700.0
2015-10-29 12:30:00,49.83,49.85,49.82,49.82,2758.0,40.537,40.5533,40.5288,40.5288,2758.0
2015-10-29 13:00:00,49.81,49.89,49.81,49.86,5517.0,40.5207,40.5858,40.5207,40.5614,5517.0
2015-10-29 13:30:00,49.87,49.87,49.77,49.77,3126.0,40.5695,40.5695,40.4882,40.4882,3126.0
2015-10-29 14:00:00,49.8,49.85,49.78,49.85,5084.0,40.5126,40.5533,40.4963,40.5533,5084.0
2015-10-29 14:30:00,49.85,49.87,49.82,49.86,18220.0,40.5533,40.5695,40.5288,40.5614,18220.0
2015-10-29 15:00:00,49.86,49.95,49.82,49.93,36108.0,40.5614,40.6346,40.5288,40.6183,36108.0
2015-10-29 15:30:00,49.93,50.02,49.92,49.95,19392.0,40.6183,40.6915,40.6102,40.6346,19392.0
2015-10-30 09:30:00,50.01,50.08,50.0,50.08,4329.0,40.6834,40.7404,40.6753,40.7404,4329.0
2015-10-30 10:00:00,49.99,50.05,49.99,50.03,2335.0,40.6671,40.716,40.6671,40.6997,2335.0
2015-10-30 10:30:00,50.02,50.08,50.0,50.05,6128.0,40.6915,40.7404,40.6753,40.716,6128.0
2015-10-30 11:00:00,50.04,50.06,50.02,50.03,2589.0,40.7078,40.7241,40.6915,40.6997,2589.0
2015-10-30 11:30:00,50.05,50.07,49.97,50.07,37650.0,40.716,40.7322,40.6509,40.7322,37650.0
2015-10-30 12:00:00,50.05,50.09,50.02,50.06,29129.0,40.716,40.7485,40.6915,40.7241,29129.0
2015-10-30 12:30:00,50.1,50.19,50.08,50.19,2055.0,40.7566,40.8298,40.7404,40.8298,2055.0
2015-10-30 13:00:00,50.18,50.18,50.14,50.16,11019.0,40.8217,40.8217,40.7892,40.8054,11019.0
2015-10-30 13:30:00,50.16,50.21,50.15,50.17,8976.0,40.8054,40.8461,40.7973,40.8136,8976.0
2015-10-30 14:00:00,50.16,50.16,50.11,50.11,5649.0,40.8054,40.8054,40.7648,40.7648,5649.0
2015-10-30 14:30:00,50.1,50.12,50.03,50.06,11157.0,40.7566,40.7729,40.6997,40.7241,11157.0
2015-10-30 15:00:00,50.0,50.04,49.97,50.04,8910.0,40.6753,40.7078,40.6509,40.7078,8910.0
2015-10-30 15:30:00,49.99,50.05,49.88,49.88,20143.0,40.6671,40.716,40.5777,40.5777,20143.0
2015-11-02 09:30:00,50.02,50.12,50.02,50.05,6083.0,40.6915,40.7729,40.6915,40.716,6083.0
2015-11-02 10:00:00,50.04,50.07,49.94,50.0,28457.0,40.7078,40.7322,40.6265,40.6753,28457.0
2015-11-02 10:30:00,50.0,50.04,49.98,50.02,19499.0,40.6753,40.7078,40.659,40.6915,19499.0
2015-11-02 11:00:00,50.0,50.08,50.0,50.06,29680.0,40.6753,40.7404,40.6753,40.7241,29680.0
2015-11-02 11:30:00,50.05,50.09,50.04,50.07,18631.0,40.716,40.7485,40.7078,40.7322,18631.0
2015-11-02 12:00:00,50.07,50.11,50.06,50.1,80254.0,40.7322,40.7648,40.7241,40.7566,80254.0
2015-11-02 12:30:00,50.09,50.11,50.09,50.11,960.0,40.7485,40.7648,40.7485,40.7648,960.0
2015-11-02 13:00:00,50.21,50.23,50.16,50.23,7752.0,40.8461,40.8624,40.8054,40.8624,7752.0
2015-11-02 13:30:00,50.22,50.24,50.21,50.22,2486.0,40.8542,40.8705,40.8461,40.8542,2486.0
2015-11-02 14:00:00,50.25,50.28,50.24,50.26,7956.0,40.8787,40.9031,40.8705,40.8868,7956.0
2015-11-02 14:30:00,50.29,50.43,50.27,50.42,6446.0,40.9112,41.0251,40.8949,41.0169,6446.0
2015-11-02 15:00:00,50.42,50.47,50.39,50.44,10769.0,41.0169,41.0576,40.9925,41.0332,10769.0
2015-11-02 15:30:00,50.46,50.48,50.39,50.4,16821.0,41.0495,41.0658,40.9925,41.0007,16821.0
2015-11-03 09:30:00,50.36,50.36,50.21,50.24,11408.0,40.9681,40.9681,40.8461,40.8705,11408.0
2015-11-03 10:00:00,50.24,50.39,50.24,50.36,58555.0,40.8705,40.9925,40.8705,40.9681,58555.0
2015-11-03 10:30:00,50.38,50.41,50.35,50.35,3376.0,40.9844,41.0088,40.96,40.96,3376.0
2015-11-03 11:00:00,50.35,50.41,50.32,50.38,27723.0,40.96,41.0088,40.9356,40.9844,27723.0
2015-11-03 11:30:00,50.4,50.49,50.38,50.47,4186.0,41.0007,41.0739,40.9844,41.0576,4186.0
2015-11-03 12:00:00,50.49,50.49,50.38,50.4,4443.0,41.0739,41.0739,40.9844,41.0007,4443.0
2015-11-03 12:30:00,50.42,50.45,50.38,50.44,3862.0,41.0169,41.0414,40.9844,41.0332,3862.0
2015-11-03 13:00:00,50.44,50.44,50.41,50.41,3356.0,41.0332,41.0332,41.0088,41.0088,3356.0
2015-11-03 13:30:00,50.43,50.5,50.43,50.49,3831.0,41.0251,41.082,41.0251,41.0739,3831.0
2015-11-03 14:00:00,50.5,50.6,50.5,50.6,5936.0,41.082,41.1634,41.082,41.1634,5936.0
2015-11-03 14:30:00,50.65,50.65,50.55,50.58,4595.0,41.2041,41.2041,41.1227,41.1471,4595.0
2015-11-03 15:00:00,50.55,50.56,50.52,50.56,8992.0,41.1227,41.1308,41.0983,41.1308,8992.0
2015-11-03 15:30:00,50.54,50.55,50.45,50.53,24979.0,41.1146,41.1227,41.0414,41.1064,24979.0
2015-11-04 09:30:00,50.62,50.63,50.41,50.41,5570.0,41.1797,41.1878,41.0088,41.0088,5570.0
2015-11-04 10:00:00,50.4,50.53,50.37,50.5,3117.0,41.0007,41.1064,40.9763,41.082,3117.0
2015-11-04 10:30:00,50.52,50.52,50.44,50.46,3115.0,41.0983,41.0983,41.0332,41.0495,3115.0
2015-11-04 11:00:00,50.43,50.43,50.35,50.36,2027.0,41.0251,41.0251,40.96,40.9681,2027.0
2015-11-04 11:30:00,50.38,50.38,50.35,50.37,4435.0,40.9844,40.9844,40.96,40.9763,4435.0
2015-11-04 12:00:00,50.41,50.51,50.41,50.47,3516.0,41.0088,41.0902,41.0088,41.0576,3516.0
2015-11-04 12:30:00,50.47,50.47,50.4,50.43,11378.0,41.0576,41.0576,41.0007,41.0251,11378.0
2015-11-04 13:00:00,50.34,50.36,50.31,50.36,6093.0,40.9519,40.9681,40.9275,40.9681,6093.0
2015-11-04 13:30:00,50.33,50.39,50.33,50.37,6455.0,40.9437,40.9925,40.9437,40.9763,6455.0
2015-11-04 14:00:00,50.36,50.43,50.36,50.36,3548.0,40.9681,41.0251,40.9681,40.9681,3548.0
2015-11-04 14:30:00,50.42,50.45,50.41,50.45,2091.0,41.0169,41.0414,41.0088,41.0414,2091.0
2015-11-04 15:00:00,50.46,50.46,50.35,50.39,12307.0,41.0495,41.0495,40.96,40.9925,12307.0
2015-11-04 15:30:00,50.4,50.41,50.31,50.38,12464.0,41.0007,41.0088,40.9275,40.9844,12464.0
2015-11-05 09:30:00,50.4,50.46,50.4,50.44,8188.0,41.0007,41.0495,41.0007,41.0332,8188.0
2015-11-05 10:00:00,50.49,50.49,50.28,50.28,12919.0,41.0739,41.0739,40.9031,40.9031,12919.0
2015-11-05 10:30:00,50.19,50.22,50.17,50.22,8153.0,40.8298,40.8542,40.8136,40.8542,8153.0
2015-11-05 11:00:00,50.23,50.28,50.16,50.28,5891.0,40.8624,40.9031,40.8054,40.9031,5891.0
2015-11-05 11:30:00,50.27,50.36,50.2,50.35,8759.0,40.8949,40.9681,40.838,40.96,8759.0
2015-11-05 12:00:00,50.37,50.4,50.33,50.4,5576.0,40.9763,41.0007,40.9437,41.0007,5576.0
2015-11-05 12:30:00,50.41,50.42,50.38,50.4,3573.0,41.0088,41.0169,40.9844,41.0007,3573.0
2015-11-05 13:00:00,50.43,50.44,50.35,50.35,19373.0,41.0251,41.0332,40.96,40.96,19373.0
2015-11-05 13:30:00,50.38,50.41,50.37,50.4,10069.0,40.9844,41.0088,40.9763,41.0007,10069.0
2015-11-05 14:00:00,50.43,50.43,50.34,50.35,5736.0,41.0251,41.0251,40.9519,40.96,5736.0
2015-11-05 14:30:00,50.34,50.38,50.32,50.38,10725.0,40.9519,40.9844,40.9356,40.9844,10725.0
2015-11-05 15:00:00,50.38,50.45,50.32,50.45,14284.0,40.9844,41.0414,40.9356,41.0414,14284.0
2015-11-05 15:30:00,50.45,50.45,50.39,50.41,20182.0,41.0414,41.0414,40.9925,41.0088,20182.0
2015-11-06 09:30:00,50.27,50.27,49.95,49.95,8010.0,40.8949,40.8949,40.6346,40.6346,8010.0
2015-11-06 10:00:00,49.85,49.86,49.83,49.84,1674.0,40.5533,40.5614,40.537,40.5451,1674.0
2015-11-06 10:30:00,49.81,50.01,49.8,49.92,2940.0,40.5207,40.6834,40.5126,40.6102,2940.0
2015-11-06 11:00:00,49.9,49.91,49.76,49.76,4066.0,40.5939,40.6021,40.48,40.48,4066.0
2015-11-06 11:30:00,49.82,49.93,49.82,49.93,3345.0,40.5288,40.6183,40.5288,40.6183,3345.0
2015-11-06 12:00:00,49.89,49.89,49.81,49.81,1997.0,40.5858,40.5858,40.5207,40.5207,1997.0
2015-11-06 12:30:00,49.84,49.87,49.83,49.86,1765.0,40.5451,40.5695,40.537,40.5614,1765.0
2015-11-06 13:00:00,49.92,49.95,49.92,49.94,1650.0,40.6102,40.6346,40.6102,40.6265,1650.0
2015-11-06 13:30:00,49.93,50.0,49.9,49.98,7318.0,40.6183,40.6753,40.5939,40.659,7318.0
2015-11-06 14:00:00,50.03,50.1,50.03,50.04,3554.0,40.6997,40.7566,40.6997,40.7078,3554.0
2015-11-06 14:30:00,50.01,50.01,49.93,49.96,1763.0,40.6834,40.6834,40.6183,40.6427,1763.0
2015-11-06 15:00:00,49.98,50.03,49.96,50.0,5018.0,40.659,40.6997,40.6427,40.6753,5018.0
2015-11-06 15:30:00,50.03,50.09,50.0,50.09,14242.0,40.6997,40.7485,40.6753,40.7485,14242.0
2015-11-09 09:30:00,49.9,50.01,49.66,49.66,6555.0,40.5939,40.6834,40.3987,40.3987,6555.0
2015-11-09 10:00:00,49.69,49.69,49.62,49.69,18127.0,40.4231,40.4231,40.3661,40.4231,18127.0
2015-11-09 10:30:00,49.59,49.65,49.59,49.65,1900.0,40.3417,40.3905,40.3417,40.3905,1900.0
2015-11-09 11:00:00,49.54,49.54,49.46,49.47,11180.0,40.3011,40.3011,40.236,40.2441,11180.0
2015-11-09 11:30:00,49.47,49.54,49.45,49.45,9019.0,40.2441,40.3011,40.2278,40.2278,9019.0
2015-11-09 12:00:00,49.46,49.48,49.41,49.48,2515.0,40.236,40.2523,40.1953,40.2523,2515.0
2015-11-09 12:30:00,49.49,49.57,49.48,49.56,11805.0,40.2604,40.3255,40.2523,40.3173,11805.0
2015-11-09 13:00:00,49.54,49.54,49.43,49.46,4333.0,40.3011,40.3011,40.2116,40.236,4333.0
2015-11-09 13:30:00,49.46,49.55,49.45,49.49,16579.0,40.236,40.3092,40.2278,40.2604,16579.0
2015-11-09 14:00:00,49.48,49.56,49.47,49.55,12991.0,40.2523,40.3173,40.2441,40.3092,12991.0
2015-11-09 14:30:00,49.56,49.61,49.48,49.5,50743.0,40.3173,40.358,40.2523,40.2685,50743.0
2015-11-09 15:00:00,49.5,49.52,49.43,49.51,27899.0,40.2685,40.2848,40.2116,40.2767,27899.0
2015-11-09 15:30:00,49.52,49.74,49.51,49.59,58782.0,40.2848,40.4638,40.2767,40.3417,58782.0
2015-11-10 09:30:00,49.56,49.72,49.56,49.72,16187.0,40.3173,40.4475,40.3173,40.4475,16187.0
2015-11-10 10:00:00,49.66,49.69,49.56,49.6,11645.0,40.3987,40.4231,40.3173,40.3499,11645.0
2015-11-10 10:30:00,49.6,49.63,49.57,49.62,4694.0,40.3499,40.3743,40.3255,40.3661,4694.0
2015-11-10 11:00:00,49.62,49.63,49.52,49.53,10366.0,40.3661,40.3743,40.2848,40.2929,10366.0
2015-11-10 11:30:00,49.54,49.64,49.54,49.63,4173.0,40.3011,40.3824,40.3011,40.3743,4173.0
2015-11-10 12:00:00,49.63,49.68,49.62,49.68,3414.0,40.3743,40.415,40.3661,40.415,3414.0
2015-11-10 12:30:00,49.65,49.66,49.6,49.62,6807.0,40.3905,40.3987,40.3499,40.3661,6807.0
2015-11-10 13:00:00,49.64,49.65,49.6,49.63,4484.0,40.3824,40.3905,40.3499,40.3743,4484.0
2015-11-10 13:30:00,49.67,49.72,49.66,49.72,801.0,40.4068,40.4475,40.3987,40.4475,801.0
2015-11-10 14:00:00,49.73,49.73,49.68,49.7,13977.0,40.4556,40.4556,40.415,40.4312,13977.0
2015-11-10 14:30:00,49.7,49.81,49.7,49.77,13346.0,40.4312,40.5207,40.4312,40.4882,13346.0
2015-11-10 15:00:00,49.76,49.81,49.75,49.76,12188.0,40.48,40.5207,40.4719,40.48,12188.0
2015-11-10 15:30:00,49.77,49.79,49.74,49.75,7258.0,40.4882,40.5044,40.4638,40.4719,7258.0
2015-11-11 09:30:00,49.92,49.92,49.76,49.77,11721.0,40.6102,40.6102,40.48,40.4882,11721.0
2015-11-11 10:00:00,49.73,49.76,49.71,49.72,7841.0,40.4556,40.48,40.4394,40.4475,7841.0
2015-11-11 10:30:00,49.71,49.71,49.64,49.69,5583.0,40.4394,40.4394,40.3824,40.4231,5583.0
2015-11-11 11:00:00,49.66,49.71,49.65,49.7,4289.0,40.3987,40.4394,40.3905,40.4312,4289.0
2015-11-11 11:30:00,49.72,49.79,49.69,49.78,8185.0,40.4475,40.5044,40.4231,40.4963,8185.0
2015-11-11 12:00:00,49.78,49.82,49.75,49.81,6431.0,40.4963,40.5288,40.4719,40.5207,6431.0
2015-11-11 12:30:00,49.82,49.87,49.81,49.83,5835.0,40.5288,40.5695,40.5207,40.537,5835.0
2015-11-11 13:00:00,49.82,49.82,49.72,49.75,4942.0,40.5288,40.5288,40.4475,40.4719,4942.0
2015-11-11 13:30:00,49.71,49.77,49.7,49.73,23663.0,40.4394,40.4882,40.4312,40.4556,23663.0
2015-11-11 14:00:00,49.73,49.79,49.71,49.79,7913.0,40.4556,40.5044,40.4394,40.5044,7913.0
2015-11-11 14:30:00,49.8,49.81,49.74,49.74,45104.0,40.5126,40.5207,40.4638,40.4638,45104.0
2015-11-11 15:00:00,49.7,49.73,49.68,49.71,8168.0,40.4312,40.4556,40.415,40.4394,8168.0
2015-11-11 15:30:00,49.74,49.76,49.66,49.66,14033.0,40.4638,40.48,40.3987,40.3987,14033.0
2015-11-12 09:30:00,49.41,49.41,49.27,49.27,6200.0,40.1953,40.1953,40.0814,40.0814,6200.0
2015-11-12 10:00:00,49.25,49.29,49.19,49.2,7602.0,40.0651,40.0977,40.0163,40.0245,7602.0
2015-11-12 10:30:00,49.18,49.32,49.14,49.32,29212.0,40.0082,40.1221,39.9757,40.1221,29212.0
2015-11-12 11:00:00,49.35,49.35,49.22,49.22,2407.0,40.1465,40.1465,40.0407,40.0407,2407.0
2015-11-12 11:30:00,49.24,49.24,49.17,49.17,5400.0,40.057,40.057,40.0001,40.0001,5400.0
2015-11-12 12:00:00,49.24,49.24,49.05,49.05,6720.0,40.057,40.057,39.9024,39.9024,6720.0
2015-11-12 12:30:00,49.07,49.18,49.06,49.18,8909.0,39.9187,40.0082,39.9106,40.0082,8909.0
2015-11-12 13:00:00,49.18,49.2,49.12,49.19,1208.0,40.0082,40.0245,39.9594,40.0163,1208.0
2015-11-12 13:30:00,49.19,49.25,49.16,49.2,7616.0,40.0163,40.0651,39.9919,40.0245,7616.0
2015-11-12 14:00:00,49.18,49.19,49.1,49.18,1822.0,40.0082,40.0163,39.9431,40.0082,1822.0
2015-11-12 14:30:00,49.16,49.16,49.01,49.03,2215.0,39.9919,39.9919,39.8699,39.8862,2215.0
2015-11-12 15:00:00,49.08,49.1,49.04,49.08,9147.0,39.9269,39.9431,39.8943,39.9269,9147.0
2015-11-12 15:30:00,49.04,49.04,48.88,48.9,25256.0,39.8943,39.8943,39.7642,39.7804,25256.0
2015-11-13 09:30:00,48.78,48.9,48.78,48.85,10646.0,39.6828,39.7804,39.6828,39.7397,10646.0
2015-11-13 10:00:00,48.85,48.86,48.58,48.69,11876.0,39.7397,39.7479,39.5201,39.6096,11876.0
2015-11-13 10:30:00,48.62,48.73,48.62,48.72,5152.0,39.5526,39.6421,39.5526,39.634,5152.0
2015-11-13 11:00:00,48.73,48.73,48.58,48.7,4260.0,39.6421,39.6421,39.5201,39.6177,4260.0
2015-11-13 11:30:00,48.71,48.8,48.67,48.8,6914.0,39.6259,39.6991,39.5933,39.6991,6914.0
2015-11-13 12:00:00,48.8,48.91,48.8,48.84,3298.0,39.6991,39.7886,39.6991,39.7316,3298.0
2015-11-13 12:30:00,48.84,48.85,48.75,48.79,5070.0,39.7316,39.7397,39.6584,39.6909,5070.0
2015-11-13 13:00:00,48.8,48.83,48.73,48.74,2365.0,39.6991,39.7235,39.6421,39.6503,2365.0
2015-11-13 13:30:00,48.71,48.71,48.68,48.68,592.0,39.6259,39.6259,39.6014,39.6014,592.0
2015-11-13 14:00:00,48.7,48.72,48.66,48.69,9625.0,39.6177,39.634,39.5852,39.6096,9625.0
2015-11-13 14:30:00,48.67,48.67,48.51,48.51,16521.0,39.5933,39.5933,39.4632,39.4632,16521.0
2015-11-13 15:00:00,48.59,48.6,48.5,48.54,15920.0,39.5282,39.5364,39.455,39.4876,15920.0
2015-11-13 15:30:00,48.51,48.58,48.5,48.51,14438.0,39.4632,39.5201,39.455,39.4632,14438.0
2015-11-16 09:30:00,48.46,48.88,48.46,48.82,9840.0,39.4225,39.7642,39.4225,39.7153,9840.0
2015-11-16 10:00:00,48.8,48.8,48.74,48.76,7608.0,39.6991,39.6991,39.6503,39.6665,7608.0
2015-11-16 10:30:00,48.78,48.85,48.72,48.73,1892.0,39.6828,39.7397,39.634,39.6421,1892.0
2015-11-16 11:00:00,48.75,48.8,48.72,48.72,4464.0,39.6584,39.6991,39.634,39.634,4464.0
2015-11-16 11:30:00,48.71,48.83,48.71,48.79,8439.0,39.6259,39.7235,39.6259,39.6909,8439.0
2015-11-16 12:00:00,48.79,48.9,48.79,48.9,6072.0,39.6909,39.7804,39.6909,39.7804,6072.0
2015-11-16 12:30:00,48.91,48.95,48.88,48.89,9849.0,39.7886,39.8211,39.7642,39.7723,9849.0
2015-11-16 13:00:00,48.93,49.03,48.92,48.98,3560.0,39.8048,39.8862,39.7967,39.8455,3560.0
2015-11-16 13:30:00,49.0,49.02,48.97,49.01,1368.0,39.8618,39.878,39.8374,39.8699,1368.0
2015-11-16 14:00:00,49.04,49.09,49.03,49.08,2801.0,39.8943,39.935,39.8862,39.9269,2801.0
2015-11-16 14:30:00,49.13,49.14,49.04,49.08,11193.0,39.9675,39.9757,39.8943,39.9269,11193.0
2015-11-16 15:00:00,49.08,49.28,49.08,49.23,17893.0,39.9269,40.0896,39.9269,40.0489,17893.0
2015-11-16 15:30:00,49.26,49.31,49.22,49.31,14795.0,40.0733,40.114,40.0407,40.114,14795.0
2015-11-17 09:30:00,49.4,49.4,49.24,49.29,6775.0,40.1872,40.1872,40.057,40.0977,6775.0
2015-11-17 10:00:00,49.27,49.35,49.24,49.3,1766.0,40.0814,40.1465,40.057,40.1058,1766.0
2015-11-17 10:30:00,49.46,49.51,49.45,49.49,1675.0,40.236,40.2767,40.2278,40.2604,1675.0
2015-11-17 11:00:00,49.49,49.53,49.47,49.52,15618.0,40.2604,40.2929,40.2441,40.2848,15618.0
2015-11-17 11:30:00,49.53,49.57,49.47,49.5,8127.0,40.2929,40.3255,40.2441,40.2685,8127.0
2015-11-17 12:00:00,49.5,49.54,49.44,49.45,8251.0,40.2685,40.3011,40.2197,40.2278,8251.0
2015-11-17 12:30:00,49.45,49.46,49.36,49.41,5379.0,40.2278,40.236,40.1546,40.1953,5379.0
2015-11-17 13:00:00,49.41,49.46,49.28,49.29,8678.0,40.1953,40.236,40.0896,40.0977,8678.0
2015-11-17 13:30:00,49.29,49.41,49.28,49.4,5419.0,40.0977,40.1953,40.0896,40.1872,5419.0
2015-11-17 14:00:00,49.41,49.44,49.25,49.25,3732.0,40.1953,40.2197,40.0651,40.0651,3732.0
2015-11-17 14:30:00,49.23,49.25,49.14,49.14,2092.0,40.0489,40.0651,39.9757,39.9757,2092.0
2015-11-17 15:00:00,49.16,49.18,49.09,49.16,10606.0,39.9919,40.0082,39.935,39.9919,10606.0
2015-11-17 15:30:00,49.16,49.26,49.15,49.2,11273.0,39.9919,40.0733,39.9838,40.0245,11273.0
2015-11-18 09:30:00,49.3,49.45,49.25,49.44,3625.0,40.1058,40.2278,40.0651,40.2197,3625.0
2015-11-18 10:00:00,49.38,49.44,49.32,49.36,1821.0,40.1709,40.2197,40.1221,40.1546,1821.0
2015-11-18 10:30:00,49.3,49.37,49.27,49.34,5373.0,40.1058,40.1628,40.0814,40.1384,5373.0
2015-11-18 11:00:00,49.31,49.4,49.28,49.38,3902.0,40.114,40.1872,40.0896,40.1709,3902.0
2015-11-18 11:30:00,49.47,49.53,49.46,49.5,8226.0,40.2441,40.2929,40.236,40.2685,8226.0
2015-11-18 12:00:00,49.48,49.53,49.47,49.48,2368.0,40.2523,40.2929,40.2441,40.2523,2368.0
2015-11-18 12:30:00,49.53,49.53,49.44,49.53,8299.0,40.2929,40.2929,40.2197,40.2929,8299.0
2015-11-18 13:00:00,49.52,49.55,49.47,49.55,5194.0,40.2848,40.3092,40.2441,40.3092,5194.0
2015-11-18 13:30:00,49.53,49.54,49.47,49.47,5532.0,40.2929,40.3011,40.2441,40.2441,5532.0
2015-11-18 14:00:00,49.45,49.72,49.45,49.61,5701.0,40.2278,40.4475,40.2278,40.358,5701.0
2015-11-18 14:30:00,49.59,49.7,49.58,49.7,12262.0,40.3417,40.4312,40.3336,40.4312,12262.0
2015-11-18 15:00:00,49.72,49.76,49.68,49.74,9811.0,40.4475,40.48,40.415,40.4638,9811.0
2015-11-18 15:30:00,49.78,49.9,49.76,49.86,17726.0,40.4963,40.5939,40.48,40.5614,17726.0
2015-11-19 09:30:00,49.82,49.98,49.82,49.96,17712.0,40.5288,40.659,40.5288,40.6427,17712.0
2015-11-19 10:00:00,49.94,50.01,49.92,49.95,7007.0,40.6265,40.6834,40.6102,40.6346,7007.0
2015-11-19 10:30:00,49.91,49.92,49.87,49.89,3272.0,40.6021,40.6102,40.5695,40.5858,3272.0
2015-11-19 11:00:00,49.91,49.98,49.89,49.95,8153.0,40.6021,40.659,40.5858,40.6346,8153.0
2015-11-19 11:30:00,49.93,49.93,49.83,49.84,3520.0,40.6183,40.6183,40.537,40.5451,3520.0
2015-11-19 12:00:00,49.85,49.88,49.83,49.86,100425.0,40.5533,40.5777,40.537,40.5614,100425.0
2015-11-19 12:30:00,49.87,49.94,49.86,49.93,4310.0,40.5695,40.6265,40.5614,40.6183,4310.0
2015-11-19 13:00:00,49.93,49.96,49.91,49.91,7875.0,40.6183,40.6427,40.6021,40.6021,7875.0
2015-11-19 13:30:00,49.91,49.91,49.85,49.85,2937.0,40.6021,40.6021,40.5533,40.5533,2937.0
2015-11-19 14:00:00,49.86,49.86,49.8,49.84,11325.0,40.5614,40.5614,40.5126,40.5451,11325.0
2015-11-19 14:30:00,49.84,49.88,49.81,49.88,10957.0,40.5451,40.5777,40.5207,40.5777,10957.0
2015-11-19 15:00:00,49.88,49.91,49.83,49.91,9027.0,40.5777,40.6021,40.537,40.6021,9027.0
2015-11-19 15:30:00,49.91,49.91,49.81,49.83,22472.0,40.6021,40.6021,40.5207,40.537,22472.0
2015-11-20 09:30:00,50.08,50.21,50.01,50.2,14585.0,40.7404,40.8461,40.6834,40.838,14585.0
2015-11-20 10:00:00,50.24,50.24,50.17,50.23,9291.0,40.8705,40.8705,40.8136,40.8624,9291.0
2015-11-20 10:30:00,50.21,50.21,50.12,50.13,4523.0,40.8461,40.8461,40.7729,40.781,4523.0
2015-11-20 11:00:00,50.14,50.17,50.12,50.15,2219.0,40.7892,40.8136,40.7729,40.7973,2219.0
2015-11-20 11:30:00,50.16,50.16,50.07,50.08,5472.0,40.8054,40.8054,40.7322,40.7404,5472.0
2015-11-20 12:00:00,50.09,50.09,50.03,50.04,6540.0,40.7485,40.7485,40.6997,40.7078,6540.0
2015-11-20 12:30:00,50.04,50.07,50.01,50.01,31554.0,40.7078,40.7322,40.6834,40.6834,31554.0
2015-11-20 13:00:00,50.05,50.06,49.99,50.0,21928.0,40.716,40.7241,40.6671,40.6753,21928.0
2015-11-20 13:30:00,49.94,49.96,49.92,49.95,4186.0,40.6265,40.6427,40.6102,40.6346,4186.0
2015-11-20 14:00:00,49.95,50.01,49.95,49.96,6009.0,40.6346,40.6834,40.6346,40.6427,6009.0
2015-11-20 14:30:00,49.96,49.97,49.88,49.88,17321.0,40.6427,40.6509,40.5777,40.5777,17321.0
2015-11-20 15:00:00,49.85,49.9,49.83,49.89,9555.0,40.5533,40.5939,40.537,40.5858,9555.0
2015-11-20 15:30:00,49.9,49.95,49.89,49.91,13120.0,40.5939,40.6346,40.5858,40.6021,13120.0
2015-11-23 09:30:00,50.06,50.13,50.0,50.04,8306.0,40.7241,40.781,40.6753,40.7078,8306.0
2015-11-23 10:00:00,50.08,50.19,50.04,50.16,7947.0,40.7404,40.8298,40.7078,40.8054,7947.0
2015-11-23 10:30:00,50.19,50.25,50.16,50.24,4016.0,40.8298,40.8787,40.8054,40.8705,4016.0
2015-11-23 11:00:00,50.23,50.25,50.19,50.23,2919.0,40.8624,40.8787,40.8298,40.8624,2919.0
2015-11-23 11:30:00,50.25,50.27,50.23,50.25,5037.0,40.8787,40.8949,40.8624,40.8787,5037.0
2015-11-23 12:00:00,50.26,50.26,50.19,50.21,6484.0,40.8868,40.8868,40.8298,40.8461,6484.0
2015-11-23 12:30:00,50.19,50.25,50.18,50.25,93666.0,40.8298,40.8787,40.8217,40.8787,93666.0
2015-11-23 13:00:00,50.25,50.25,50.19,50.2,5718.0,40.8787,40.8787,40.8298,40.838,5718.0
2015-11-23 13:30:00,50.17,50.21,50.17,50.17,3863.0,40.8136,40.8461,40.8136,40.8136,3863.0
2015-11-23 14:00:00,50.17,50.17,50.06,50.08,10909.0,40.8136,40.8136,40.7241,40.7404,10909.0
2015-11-23 14:30:00,50.08,50.08,50.03,50.08,3456.0,40.7404,40.7404,40.6997,40.7404,3456.0
2015-11-23 15:00:00,50.08,50.12,50.07,50.12,12420.0,40.7404,40.7729,40.7322,40.7729,12420.0
2015-11-23 15:30:00,50.13,50.16,50.1,50.1,25366.0,40.781,40.8054,40.7566,40.7566,25366.0
2015-11-24 09:30:00,49.96,50.05,49.94,50.01,18924.0,40.6427,40.716,40.6265,40.6834,18924.0
2015-11-24 10:00:00,50.0,50.0,49.92,49.93,7313.0,40.6753,40.6753,40.6102,40.6183,7313.0
2015-11-24 10:30:00,49.89,49.91,49.85,49.86,2828.0,40.5858,40.6021,40.5533,40.5614,2828.0
2015-11-24 11:00:00,49.93,50.03,49.92,50.03,7303.0,40.6183,40.6997,40.6102,40.6997,7303.0
2015-11-24 11:30:00,50.03,50.15,50.03,50.14,8228.0,40.6997,40.7973,40.6997,40.7892,8228.0
2015-11-24 12:00:00,50.14,50.17,50.1,50.11,3924.0,40.7892,40.8136,40.7566,40.7648,3924.0
2015-11-24 12:30:00,50.15,50.15,50.12,50.12,1320.0,40.7973,40.7973,40.7729,40.7729,1320.0
2015-11-24 13:00:00,50.12,50.25,50.1,50.23,5158.0,40.7729,40.8787,40.7566,40.8624,5158.0
2015-11-24 13:30:00,50.25,50.26,50.2,50.2,77181.0,40.8787,40.8868,40.838,40.838,77181.0
2015-11-24 14:00:00,50.28,50.3,50.17,50.21,7464.0,40.9031,40.9193,40.8136,40.8461,7464.0
2015-11-24 14:30:00,50.19,50.26,50.18,50.25,7023.0,40.8298,40.8868,40.8217,40.8787,7023.0
2015-11-24 15:00:00,50.25,50.31,50.23,50.25,18666.0,40.8787,40.9275,40.8624,40.8787,18666.0
2015-11-24 15:30:00,50.26,50.26,50.18,50.21,23137.0,40.8868,40.8868,40.8217,40.8461,23137.0
2015-11-25 09:30:00,50.24,50.29,50.17,50.29,15136.0,40.8705,40.9112,40.8136,40.9112,15136.0
2015-11-25 10:00:00,50.27,50.3,50.23,50.25,13901.0,40.8949,40.9193,40.8624,40.8787,13901.0
2015-11-25 10:30:00,50.27,50.33,50.26,50.32,4364.0,40.8949,40.9437,40.8868,40.9356,4364.0
2015-11-25 11:00:00,50.31,50.32,50.26,50.27,6793.0,40.9275,40.9356,40.8868,40.8949,6793.0
2015-11-25 11:30:00,50.27,50.3,50.26,50.26,32497.0,40.8949,40.9193,40.8868,40.8868,32497.0
2015-11-25 12:00:00,50.3,50.32,50.28,50.3,7674.0,40.9193,40.9356,40.9031,40.9193,7674.0
2015-11-25 12:30:00,50.29,50.33,50.29,50.31,6927.0,40.9112,40.9437,40.9112,40.9275,6927.0
2015-11-25 13:00:00,50.31,50.31,50.25,50.27,3450.0,40.9275,40.9275,40.8787,40.8949,3450.0
2015-11-25 13:30:00,50.25,50.29,50.22,50.28,11274.0,40.8787,40.9112,40.8542,40.9031,11274.0
2015-11-25 14:00:00,50.3,50.3,50.26,50.27,4422.0,40.9193,40.9193,40.8868,40.8949,4422.0
2015-11-25 14:30:00,50.29,50.29,50.26,50.28,6131.0,40.9112,40.9112,40.8868,40.9031,6131.0
2015-11-25 15:00:00,50.3,50.3,50.27,50.29,2696.0,40.9193,40.9193,40.8949,40.9112,2696.0
2015-11-25 15:30:00,50.28,50.28,50.21,50.23,10773.0,40.9031,40.9031,40.8461,40.8624,10773.0
2015-11-27 09:30:00,50.21,50.27,50.17,50.17,4048.0,40.8461,40.8949,40.8136,40.8136,4048.0
2015-11-27 10:00:00,50.1,50.24,50.1,50.23,1475.0,40.7566,40.8705,40.7566,40.8624,1475.0
2015-11-27 10:30:00,50.24,50.27,50.21,50.27,3251.0,40.8705,40.8949,40.8461,40.8949,3251.0
2015-11-27 11:00:00,50.32,50.34,50.32,50.34,1386.0,40.9356,40.9519,40.9356,40.9519,1386.0
2015-11-27 11:30:00,50.31,50.35,50.29,50.3,3012.0,40.9275,40.96,40.9112,40.9193,3012.0
2015-11-27 12:00:00,50.31,50.35,50.29,50.35,7309.0,40.9275,40.96,40.9112,40.96,7309.0
2015-11-27 12:30:00,50.36,50.36,50.3,50.32,7028.0,40.9681,40.9681,40.9193,40.9356,7028.0
2015-11-30 09:30:00,50.37,50.38,50.14,50.15,12034.0,40.9763,40.9844,40.7892,40.7973,12034.0
2015-11-30 10:00:00,50.15,50.19,50.12,50.16,6490.0,40.7973,40.8298,40.7729,40.8054,6490.0
2015-11-30 10:30:00,50.22,50.24,50.18,50.19,2908.0,40.8542,40.8705,40.8217,40.8298,2908.0
2015-11-30 11:00:00,50.19,50.23,50.16,50.2,13461.0,40.8298,40.8624,40.8054,40.838,13461.0
2015-11-30 11:30:00,50.12,50.12,50.07,50.1,5420.0,40.7729,40.7729,40.7322,40.7566,5420.0
2015-11-30 12:00:00,50.13,50.18,50.11,50.18,10537.0,40.781,40.8217,40.7648,40.8217,10537.0
2015-11-30 12:30:00,50.17,50.18,50.13,50.15,15623.0,40.8136,40.8217,40.781,40.7973,15623.0
2015-11-30 13:00:00,50.17,50.2,50.15,50.19,5880.0,40.8136,40.838,40.7973,40.8298,5880.0
2015-11-30 13:30:00,50.21,50.26,50.21,50.26,3723.0,40.8461,40.8868,40.8461,40.8868,3723.0
2015-11-30 14:00:00,50.24,50.24,50.17,50.17,7876.0,40.8705,40.8705,40.8136,40.8136,7876.0
2015-11-30 14:30:00,50.18,50.19,50.13,50.14,6850.0,40.8217,40.8298,40.781,40.7892,6850.0
2015-11-30 15:00:00,50.1,50.12,50.04,50.06,20389.0,40.7566,40.7729,40.7078,40.7241,20389.0
2015-11-30 15:30:00,50.08,50.15,50.02,50.03,19763.0,40.7404,40.7973,40.6915,40.6997,19763.0
2015-12-01 09:30:00,50.15,50.49,50.15,50.42,13006.0,40.7973,41.0739,40.7973,41.0169,13006.0
2015-12-01 10:00:00,50.38,50.39,50.17,50.22,8284.0,40.9844,40.9925,40.8136,40.8542,8284.0
2015-12-01 10:30:00,50.21,50.35,50.21,50.32,4461.0,40.8461,40.96,40.8461,40.9356,4461.0
2015-12-01 11:00:00,50.33,50.33,50.24,50.28,5745.0,40.9437,40.9437,40.8705,40.9031,5745.0
2015-12-01 11:30:00,50.3,50.31,50.23,50.28,21918.0,40.9193,40.9275,40.8624,40.9031,21918.0
2015-12-01 12:00:00,50.32,50.33,50.29,50.32,3832.0,40.9356,40.9437,40.9112,40.9356,3832.0
2015-12-01 12:30:00,50.36,50.37,50.32,50.36,3109.0,40.9681,40.9763,40.9356,40.9681,3109.0
2015-12-01 13:00:00,50.34,50.34,50.25,50.25,5613.0,40.9519,40.9519,40.8787,40.8787,5613.0
2015-12-01 13:30:00,50.21,50.28,50.21,50.26,2204.0,40.8461,40.9031,40.8461,40.8868,2204.0
2015-12-01 14:00:00,50.27,50.34,50.27,50.34,4165.0,40.8949,40.9519,40.8949,40.9519,4165.0
2015-12-01 14:30:00,50.34,50.36,50.31,50.33,5700.0,40.9519,40.9681,40.9275,40.9437,5700.0
2015-12-01 15:00:00,50.32,50.39,50.31,50.39,12853.0,40.9356,40.9925,40.9275,40.9925,12853.0
2015-12-01 15:30:00,50.4,50.49,50.4,50.46,24069.0,41.0007,41.0739,41.0007,41.0495,24069.0
2015-12-02 09:30:00,50.42,50.42,50.34,50.39,8122.0,41.0169,41.0169,40.9519,40.9925,8122.0
2015-12-02 10:00:00,50.43,50.43,50.32,50.33,10784.0,41.0251,41.0251,40.9356,40.9437,10784.0
2015-12-02 10:30:00,50.33,50.39,50.31,50.34,6761.0,40.9437,40.9925,40.9275,40.9519,6761.0
2015-12-02 11:00:00,50.3,50.3,50.24,50.27,6415.0,40.9193,40.9193,40.8705,40.8949,6415.0
2015-12-02 11:30:00,50.28,50.3,50.24,50.28,9885.0,40.9031,40.9193,40.8705,40.9031,9885.0
2015-12-02 12:00:00,50.28,50.3,50.22,50.29,3384.0,40.9031,40.9193,40.8542,40.9112,3384.0
2015-12-02 12:30:00,50.28,50.32,50.26,50.26,2475.0,40.9031,40.9356,40.8868,40.8868,2475.0
2015-12-02 13:00:00,50.26,50.3,50.24,50.29,4237.0,40.8868,40.9193,40.8705,40.9112,4237.0
2015-12-02 13:30:00,50.31,50.31,50.2,50.25,6206.0,40.9275,40.9275,40.838,40.8787,6206.0
2015-12-02 14:00:00,50.21,50.21,50.1,50.12,13912.0,40.8461,40.8461,40.7566,40.7729,13912.0
2015-12-02 14:30:00,50.09,50.1,49.97,49.97,14553.0,40.7485,40.7566,40.6509,40.6509,14553.0
2015-12-02 15:00:00,49.97,50.11,49.97,50.03,8845.0,40.6509,40.7648,40.6509,40.6997,8845.0
2015-12-02 15:30:00,50.06,50.06,49.92,49.96,35917.0,40.7241,40.7241,40.6102,40.6427,35917.0
2015-12-03 09:30:00,50.06,50.06,49.87,49.92,7971.0,40.7241,40.7241,40.5695,40.6102,7971.0
2015-12-03 10:00:00,49.85,49.86,49.72,49.81,24753.0,40.5533,40.5614,40.4475,40.5207,24753.0
2015-12-03 10:30:00,49.78,49.88,49.78,49.87,2345.0,40.4963,40.5777,40.4963,40.5695,2345.0
2015-12-03 11:00:00,49.84,50.0,49.84,49.99,3855.0,40.5451,40.6753,40.5451,40.6671,3855.0
2015-12-03 11:30:00,49.9,49.9,49.83,49.88,2958.0,40.5939,40.5939,40.537,40.5777,2958.0
2015-12-03 12:00:00,49.88,49.88,49.61,49.61,5046.0,40.5777,40.5777,40.358,40.358,5046.0
2015-12-03 12:30:00,49.64,49.71,49.64,49.66,19404.0,40.3824,40.4394,40.3824,40.3987,19404.0
2015-12-03 13:00:00,49.64,49.73,49.62,49.72,2466.0,40.3824,40.4556,40.3661,40.4475,2466.0
2015-12-03 13:30:00,49.71,49.72,49.46,49.47,6249.0,40.4394,40.4475,40.236,40.2441,6249.0
2015-12-03 14:00:00,49.45,49.45,49.34,49.37,8555.0,40.2278,40.2278,40.1384,40.1628,8555.0
2015-12-03 14:30:00,49.31,49.4,49.23,49.4,19932.0,40.114,40.1872,40.0489,40.1872,19932.0
2015-12-03 15:00:00,49.39,49.43,49.28,49.3,15866.0,40.179,40.2116,40.0896,40.1058,15866.0
2015-12-03 15:30:00,49.29,49.46,49.24,49.43,15398.0,40.0977,40.236,40.057,40.2116,15398.0
2015-12-04 09:30:00,49.52,49.9,49.49,49.9,8598.0,40.2848,40.5939,40.2604,40.5939,8598.0
2015-12-04 10:00:00,49.85,49.94,49.8,49.94,13931.0,40.5533,40.6265,40.5126,40.6265,13931.0
2015-12-04 10:30:00,49.92,50.01,49.88,50.01,11098.0,40.6102,40.6834,40.5777,40.6834,11098.0
2015-12-04 11:00:00,49.99,50.02,49.97,50.0,4265.0,40.6671,40.6915,40.6509,40.6753,4265.0
2015-12-04 11:30:00,49.96,49.97,49.84,49.87,5271.0,40.6427,40.6509,40.5451,40.5695,5271.0
2015-12-04 12:00:00,49.86,49.9,49.83,49.84,3314.0,40.5614,40.5939,40.537,40.5451,3314.0
2015-12-04 12:30:00,49.85,50.15,49.83,50.15,3258.0,40.5533,40.7973,40.537,40.7973,3258.0
2015-12-04 13:00:00,50.15,50.26,50.15,50.2,6310.0,40.7973,40.8868,40.7973,40.838,6310.0
2015-12-04 13:30:00,50.22,50.23,50.18,50.19,7946.0,40.8542,40.8624,40.8217,40.8298,7946.0
2015-12-04 14:00:00,50.2,50.2,50.13,50.17,1378.0,40.838,40.838,40.781,40.8136,1378.0
2015-12-04 14:30:00,50.19,50.31,50.17,50.31,5957.0,40.8298,40.9275,40.8136,40.9275,5957.0
2015-12-04 15:00:00,50.28,50.36,50.26,50.31,5567.0,40.9031,40.9681,40.8868,40.9275,5567.0
2015-12-04 15:30:00,50.31,50.35,50.3,50.32,14166.0,40.9275,40.96,40.9193,40.9356,14166.0
2015-12-07 09:30:00,50.29,50.29,50.12,50.12,16593.0,40.9112,40.9112,40.7729,40.7729,16593.0
2015-12-07 10:00:00,50.09,50.15,50.04,50.11,2777.0,40.7485,40.7973,40.7078,40.7648,2777.0
2015-12-07 10:30:00,50.05,50.05,49.94,49.99,10038.0,40.716,40.716,40.6265,40.6671,10038.0
2015-12-07 11:00:00,49.97,50.01,49.91,49.94,4178.0,40.6509,40.6834,40.6021,40.6265,4178.0
2015-12-07 11:30:00,49.97,50.1,49.95,50.1,7040.0,40.6509,40.7566,40.6346,40.7566,7040.0
2015-12-07 12:00:00,50.06,50.1,50.02,50.05,7170.0,40.7241,40.7566,40.6915,40.716,7170.0
2015-12-07 12:30:00,50.01,50.02,49.94,49.95,3866.0,40.6834,40.6915,40.6265,40.6346,3866.0
2015-12-07 13:00:00,49.93,50.06,49.93,50.03,19108.0,40.6183,40.7241,40.6183,40.6997,19108.0
2015-12-07 13:30:00,50.03,50.04,49.91,49.97,14672.0,40.6997,40.7078,40.6021,40.6509,14672.0
2015-12-07 14:00:00,50.0,50.08,50.0,50.06,4193.0,40.6753,40.7404,40.6753,40.7241,4193.0
2015-12-07 14:30:00,50.05,50.11,50.0,50.01,26495.0,40.716,40.7648,40.6753,40.6834,26495.0
2015-12-07 15:00:00,49.97,50.06,49.94,50.04,3279.0,40.6509,40.7241,40.6265,40.7078,3279.0
2015-12-07 15:30:00,50.05,50.18,50.03,50.13,19774.0,40.716,40.8217,40.6997,40.781,19774.0
2015-12-08 09:30:00,49.81,49.84,49.63,49.73,19682.0,40.5207,40.5451,40.3743,40.4556,19682.0
2015-12-08 10:00:00,49.74,49.79,49.56,49.61,4595.0,40.4638,40.5044,40.3173,40.358,4595.0
2015-12-08 10:30:00,49.65,49.81,49.64,49.81,12571.0,40.3905,40.5207,40.3824,40.5207,12571.0
2015-12-08 11:00:00,49.95,49.98,49.85,49.86,5085.0,40.6346,40.659,40.5533,40.5614,5085.0
2015-12-08 11:30:00,49.83,49.83,49.69,49.73,4592.0,40.537,40.537,40.4231,40.4556,4592.0
2015-12-08 12:00:00,49.78,49.78,49.61,49.68,9072.0,40.4963,40.4963,40.358,40.415,9072.0
2015-12-08 12:30:00,49.65,49.69,49.62,49.68,17684.0,40.3905,40.4231,40.3661,40.415,17684.0
2015-12-08 13:00:00,49.7,49.73,49.61,49.67,8373.0,40.4312,40.4556,40.358,40.4068,8373.0
2015-12-08 13:30:00,49.7,49.73,49.66,49.73,2703.0,40.4312,40.4556,40.3987,40.4556,2703.0
2015-12-08 14:00:00,49.83,49.84,49.78,49.8,6860.0,40.537,40.5451,40.4963,40.5126,6860.0
2015-12-08 14:30:00,49.8,49.82,49.75,49.8,8448.0,40.5126,40.5288,40.4719,40.5126,8448.0
2015-12-08 15:00:00,49.75,49.77,49.63,49.65,93740.0,40.4719,40.4882,40.3743,40.3905,93740.0
2015-12-08 15:30:00,49.65,49.79,49.65,49.71,137628.0,40.3905,40.5044,40.3905,40.4394,137628.0
2015-12-09 09:30:00,49.58,49.83,49.5,49.83,10013.0,40.3336,40.537,40.2685,40.537,10013.0
2015-12-09 10:00:00,49.86,50.04,49.83,49.98,10419.0,40.5614,40.7078,40.537,40.659,10419.0
2015-12-09 10:30:00,50.08,50.16,50.06,50.06,5240.0,40.7404,40.8054,40.7241,40.7241,5240.0
2015-12-09 11:00:00,50.06,50.06,49.89,49.89,12599.0,40.7241,40.7241,40.5858,40.5858,12599.0
2015-12-09 11:30:00,49.9,49.93,49.65,49.66,3323.0,40.5939,40.6183,40.3905,40.3987,3323.0
2015-12-09 12:00:00,49.66,49.68,49.41,49.41,8517.0,40.3987,40.415,40.1953,40.1953,8517.0
2015-12-09 12:30:00,49.4,49.4,49.21,49.24,5751.0,40.1872,40.1872,40.0326,40.057,5751.0
2015-12-09 13:00:00,49.22,49.32,49.2,49.28,2907.0,40.0407,40.1221,40.0245,40.0896,2907.0
2015-12-09 13:30:00,49.28,49.36,49.23,49.35,17045.0,40.0896,40.1546,40.0489,40.1465,17045.0
2015-12-09 14:00:00,49.34,49.38,49.3,49.32,4790.0,40.1384,40.1709,40.1058,40.1221,4790.0
2015-12-09 14:30:00,49.31,49.36,49.26,49.27,17663.0,40.114,40.1546,40.0733,40.0814,17663.0
2015-12-09 15:00:00,49.31,49.42,49.29,49.42,7845.0,40.114,40.2034,40.0977,40.2034,7845.0
2015-12-09 15:30:00,49.41,49.5,49.34,49.38,9722.0,40.1953,40.2685,40.1384,40.1709,9722.0
2015-12-10 09:30:00,49.39,49.54,49.39,49.49,1999.0,40.179,40.3011,40.179,40.2604,1999.0
2015-12-10 10:00:00,49.39,49.44,49.31,49.44,7117.0,40.179,40.2197,40.114,40.2197,7117.0
2015-12-10 10:30:00,49.5,49.69,49.48,49.56,10386.0,40.2685,40.4231,40.2523,40.3173,10386.0
2015-12-10 11:00:00,49.59,49.59,49.52,49.56,17414.0,40.3417,40.3417,40.2848,40.3173,17414.0
2015-12-10 11:30:00,49.51,49.51,49.4,49.48,3926.0,40.2767,40.2767,40.1872,40.2523,3926.0
2015-12-10 12:00:00,49.47,49.47,49.29,49.38,4862.0,40.2441,40.2441,40.0977,40.1709,4862.0
2015-12-10 12:30:00,49.34,49.5,49.32,49.5,8295.0,40.1384,40.2685,40.1221,40.2685,8295.0
2015-12-10 13:00:00,49.49,49.5,49.44,49.47,3686.0,40.2604,40.2685,40.2197,40.2441,3686.0
2015-12-10 13:30:00,49.51,49.52,49.49,49.5,1846.0,40.2767,40.2848,40.2604,40.2685,1846.0
2015-12-10 14:00:00,49.53,49.63,49.52,49.63,5221.0,40.2929,40.3743,40.2848,40.3743,5221.0
2015-12-10 14:30:00,49.71,49.71,49.59,49.6,27936.0,40.4394,40.4394,40.3417,40.3499,27936.0
2015-12-10 15:00:00,49.58,49.58,49.48,49.5,8885.0,40.3336,40.3336,40.2523,40.2685,8885.0
2015-12-10 15:30:00,49.43,49.46,49.3,49.35,19469.0,40.2116,40.236,40.1058,40.1465,19469.0
2015-12-11 09:30:00,48.98,48.98,48.72,48.78,15439.0,39.8455,39.8455,39.634,39.6828,15439.0
2015-12-11 10:00:00,48.75,48.99,48.74,48.98,7090.0,39.6584,39.8536,39.6503,39.8455,7090.0
2015-12-11 10:30:00,49.04,49.04,48.78,48.79,8872.0,39.8943,39.8943,39.6828,39.6909,8872.0
2015-12-11 11:00:00,48.82,48.92,48.77,48.82,8526.0,39.7153,39.7967,39.6747,39.7153,8526.0
2015-12-11 11:30:00,48.81,48.86,48.7,48.79,15796.0,39.7072,39.7479,39.6177,39.6909,15796.0
2015-12-11 12:00:00,48.72,48.75,48.58,48.58,2205.0,39.634,39.6584,39.5201,39.5201,2205.0
2015-12-11 12:30:00,48.58,48.66,48.58,48.66,19185.0,39.5201,39.5852,39.5201,39.5852,19185.0
2015-12-11 13:00:00,48.7,48.73,48.61,48.62,11893.0,39.6177,39.6421,39.5445,39.5526,11893.0
2015-12-11 13:30:00,48.59,48.68,48.59,48.68,2447.0,39.5282,39.6014,39.5282,39.6014,2447.0
2015-12-11 14:00:00,48.64,48.79,48.64,48.67,13303.0,39.5689,39.6909,39.5689,39.5933,13303.0
2015-12-11 14:30:00,48.71,48.74,48.68,48.69,7981.0,39.6259,39.6503,39.6014,39.6096,7981.0
2015-12-11 15:00:00,48.7,48.7,48.47,48.52,12955.0,39.6177,39.6177,39.4306,39.4713,12955.0
2015-12-11 15:30:00,48.57,48.61,48.48,48.54,35460.0,39.512,39.5445,39.4387,39.4876,35460.0
2015-12-14 09:30:00,48.69,48.78,48.58,48.61,14137.0,39.6096,39.6828,39.5201,39.5445,14137.0
2015-12-14 10:00:00,48.61,48.88,48.47,48.49,13024.0,39.5445,39.7642,39.4306,39.4469,13024.0
2015-12-14 10:30:00,48.47,48.6,48.46,48.57,22216.0,39.4306,39.5364,39.4225,39.512,22216.0
2015-12-14 11:00:00,48.57,48.57,48.38,48.44,1865.0,39.512,39.512,39.3574,39.4062,1865.0
2015-12-14 11:30:00,48.43,48.54,48.35,48.54,14345.0,39.3981,39.4876,39.333,39.4876,14345.0
2015-12-14 12:00:00,48.57,48.76,48.52,48.75,32900.0,39.512,39.6665,39.4713,39.6584,32900.0
2015-12-14 12:30:00,48.79,48.87,48.69,48.86,7125.0,39.6909,39.756,39.6096,39.7479,7125.0
2015-12-14 13:00:00,48.86,48.87,48.68,48.7,4268.0,39.7479,39.756,39.6014,39.6177,4268.0
2015-12-14 13:30:00,48.71,48.71,48.56,48.64,2459.0,39.6259,39.6259,39.5038,39.5689,2459.0
2015-12-14 14:00:00,48.68,48.71,48.64,48.67,17124.0,39.6014,39.6259,39.5689,39.5933,17124.0
2015-12-14 14:30:00,48.64,48.8,48.61,48.75,8038.0,39.5689,39.6991,39.5445,39.6584,8038.0
2015-12-14 15:00:00,48.71,48.74,48.63,48.74,14101.0,39.6259,39.6503,39.5608,39.6503,14101.0
2015-12-14 15:30:00,48.77,48.99,48.72,48.97,60881.0,39.6747,39.8536,39.634,39.8374,60881.0
2015-12-15 09:30:00,49.33,49.44,49.24,49.42,22043.0,40.1302,40.2197,40.057,40.2034,22043.0
2015-12-15 10:00:00,49.43,49.43,49.24,49.3,27044.0,40.2116,40.2116,40.057,40.1058,27044.0
2015-12-15 10:30:00,49.25,49.33,49.21,49.3,9446.0,40.0651,40.1302,40.0326,40.1058,9446.0
2015-12-15 11:00:00,49.28,49.3,49.25,49.29,10046.0,40.0896,40.1058,40.0651,40.0977,10046.0
2015-12-15 11:30:00,49.29,49.31,49.13,49.19,7666.0,40.0977,40.114,39.9675,40.0163,7666.0
2015-12-15 12:00:00,49.29,49.34,49.27,49.33,7506.0,40.0977,40.1384,40.0814,40.1302,7506.0
2015-12-15 12:30:00,49.37,49.47,49.37,49.42,15282.0,40.1628,40.2441,40.1628,40.2034,15282.0
2015-12-15 13:00:00,49.41,49.41,49.28,49.28,6203.0,40.1953,40.1953,40.0896,40.0896,6203.0
2015-12-15 13:30:00,49.29,49.41,49.28,49.4,1710.0,40.0977,40.1953,40.0896,40.1872,1710.0
2015-12-15 14:00:00,49.35,49.42,49.35,49.36,9861.0,40.1465,40.2034,40.1465,40.1546,9861.0
2015-12-15 14:30:00,49.35,49.39,49.3,49.3,33218.0,40.1465,40.179,40.1058,40.1058,33218.0
2015-12-15 15:00:00,49.3,49.32,49.23,49.26,23867.0,40.1058,40.1221,40.0489,40.0733,23867.0
2015-12-15 15:30:00,49.23,49.33,49.2,49.26,24487.0,40.0489,40.1302,40.0245,40.0733,24487.0
2015-12-16 09:30:00,49.41,49.65,49.41,49.59,5999.0,40.1953,40.3905,40.1953,40.3417,5999.0
2015-12-16 10:00:00,49.58,49.6,49.51,49.59,3567.0,40.3336,40.3499,40.2767,40.3417,3567.0
2015-12-16 10:30:00,49.53,49.58,49.43,49.47,10364.0,40.2929,40.3336,40.2116,40.2441,10364.0
2015-12-16 11:00:00,49.45,49.46,49.39,49.4,2350.0,40.2278,40.236,40.179,40.1872,2350.0
2015-12-16 11:30:00,49.42,49.47,49.4,49.43,2616.0,40.2034,40.2441,40.1872,40.2116,2616.0
2015-12-16 12:00:00,49.47,49.5,49.43,49.47,10942.0,40.2441,40.2685,40.2116,40.2441,10942.0
2015-12-16 12:30:00,49.47,49.47,49.4,49.41,3499.0,40.2441,40.2441,40.1872,40.1953,3499.0
2015-12-16 13:00:00,49.36,49.43,49.36,49.43,1669.0,40.1546,40.2116,40.1546,40.2116,1669.0
2015-12-16 13:30:00,49.41,49.52,49.4,49.49,3540.0,40.1953,40.2848,40.1872,40.2604,3540.0
2015-12-16 14:00:00,49.53,49.73,49.25,49.53,7357.0,40.2929,40.4556,40.0651,40.2929,7357.0
2015-12-16 14:30:00,49.45,49.83,49.45,49.83,8884.0,40.2278,40.537,40.2278,40.537,8884.0
2015-12-16 15:00:00,49.82,49.9,49.7,49.89,8970.0,40.5288,40.5939,40.4312,40.5858,8970.0
2015-12-16 15:30:00,49.91,50.03,49.9,49.96,25657.0,40.6021,40.6997,40.5939,40.6427,25657.0
2015-12-17 09:30:00,49.98,50.06,49.65,49.78,18357.0,40.659,40.7241,40.3905,40.4963,18357.0
2015-12-17 10:00:00,49.73,49.79,49.63,49.67,5835.0,40.4556,40.5044,40.3743,40.4068,5835.0
2015-12-17 10:30:00,49.72,49.75,49.48,49.54,6700.0,40.4475,40.4719,40.2523,40.3011,6700.0
2015-12-17 11:00:00,49.56,49.57,49.39,49.42,5518.0,40.3173,40.3255,40.179,40.2034,5518.0
2015-12-17 11:30:00,49.41,49.58,49.41,49.54,13944.0,40.1953,40.3336,40.1953,40.3011,13944.0
2015-12-17 12:00:00,49.55,49.57,49.55,49.57,700.0,40.3092,40.3255,40.3092,40.3255,700.0
2015-12-17 12:30:00,49.51,49.51,49.41,49.42,5008.0,40.2767,40.2767,40.1953,40.2034,5008.0
2015-12-17 13:00:00,49.48,49.57,49.47,49.5,3017.0,40.2523,40.3255,40.2441,40.2685,3017.0
2015-12-17 13:30:00,49.55,49.63,49.49,49.63,3112.0,40.3092,40.3743,40.2604,40.3743,3112.0
2015-12-17 14:00:00,49.61,49.61,49.52,49.56,14473.0,40.358,40.358,40.2848,40.3173,14473.0
2015-12-17 14:30:00,49.53,49.57,49.45,49.48,16751.0,40.2929,40.3255,40.2278,40.2523,16751.0
2015-12-17 15:00:00,49.55,49.55,49.47,49.48,9190.0,40.3092,40.3092,40.2441,40.2523,9190.0
2015-12-17 15:30:00,49.48,49.57,49.25,49.25,14418.0,40.2523,40.3255,40.0651,40.0651,14418.0
2015-12-18 09:30:00,49.23,49.23,48.83,48.87,10533.0,40.0489,40.0489,39.7235,39.756,10533.0
2015-12-18 10:00:00,48.8,48.86,48.74,48.78,7412.0,39.6991,39.7479,39.6503,39.6828,7412.0
2015-12-18 10:30:00,48.69,48.82,48.69,48.81,4202.0,39.6096,39.7153,39.6096,39.7072,4202.0
2015-12-18 11:00:00,48.81,48.84,48.76,48.81,9609.0,39.7072,39.7316,39.6665,39.7072,9609.0
2015-12-18 11:30:00,48.78,48.8,48.74,48.74,2498.0,39.6828,39.6991,39.6503,39.6503,2498.0
2015-12-18 12:00:00,48.72,48.77,48.62,48.67,7139.0,39.634,39.6747,39.5526,39.5933,7139.0
2015-12-18 12:30:00,48.64,48.72,48.63,48.66,5252.0,39.5689,39.634,39.5608,39.5852,5252.0
2015-12-18 13:00:00,48.71,48.76,48.68,48.69,7054.0,39.6259,39.6665,39.6014,39.6096,7054.0
2015-12-18 13:30:00,48.72,48.79,48.68,48.77,11892.0,39.634,39.6909,39.6014,39.6747,11892.0
2015-12-18 14:00:00,48.78,48.91,48.74,48.87,9909.0,39.6828,39.7886,39.6503,39.756,9909.0
2015-12-18 14:30:00,48.85,48.85,48.7,48.74,7002.0,39.7397,39.7397,39.6177,39.6503,7002.0
2015-12-18 15:00:00,48.73,48.76,48.58,48.65,11621.0,39.6421,39.6665,39.5201,39.577,11621.0
2015-12-18 15:30:00,48.66,48.69,48.42,48.42,25747.0,39.5852,39.6096,39.3899,39.3899,25747.0
2015-12-21 09:30:00,48.64,48.83,48.64,48.77,20747.0,39.5689,39.7235,39.5689,39.6747,20747.0
2015-12-21 10:00:00,48.77,48.84,48.77,48.84,6786.0,39.6747,39.7316,39.6747,39.7316,6786.0
2015-12-21 10:30:00,48.84,48.86,48.74,48.76,4224.0,39.7316,39.7479,39.6503,39.6665,4224.0
2015-12-21 11:00:00,48.77,48.79,48.63,48.66,2722.0,39.6747,39.6909,39.5608,39.5852,2722.0
2015-12-21 11:30:00,48.62,48.62,48.5,48.55,25418.0,39.5526,39.5526,39.455,39.4957,25418.0
2015-12-21 12:00:00,48.6,48.6,48.51,48.55,48531.0,39.5364,39.5364,39.4632,39.4957,48531.0
2015-12-21 12:30:00,48.57,48.67,48.55,48.66,17898.0,39.512,39.5933,39.4957,39.5852,17898.0
2015-12-21 13:00:00,48.64,48.71,48.64,48.69,5981.0,39.5689,39.6259,39.5689,39.6096,5981.0
2015-12-21 13:30:00,48.76,48.76,48.72,48.72,5715.0,39.6665,39.6665,39.634,39.634,5715.0
2015-12-21 14:00:00,48.74,48.74,48.62,48.63,5817.0,39.6503,39.6503,39.5526,39.5608,5817.0
2015-12-21 14:30:00,48.62,48.66,48.61,48.65,8465.0,39.5526,39.5852,39.5445,39.577,8465.0
2015-12-21 15:00:00,48.65,48.68,48.55,48.6,6183.0,39.577,39.6014,39.4957,39.5364,6183.0
2015-12-21 15:30:00,48.62,48.87,48.58,48.87,21171.0,39.5526,39.756,39.5201,39.756,21171.0
2015-12-22 09:30:00,48.78,48.83,48.63,48.63,14265.0,39.9184,39.9593,39.7956,39.7956,14265.0
2015-12-22 10:00:00,48.65,48.74,48.6,48.73,6445.0,39.812,39.8856,39.7711,39.8775,6445.0
2015-12-22 10:30:00,48.72,48.77,48.7,48.74,16492.0,39.8693,39.9102,39.8529,39.8856,16492.0
2015-12-22 11:00:00,48.72,48.78,48.67,48.67,12767.0,39.8693,39.9184,39.8284,39.8284,12767.0
2015-12-22 11:30:00,48.68,48.84,48.68,48.79,3016.0,39.8365,39.9675,39.8365,39.9266,3016.0
2015-12-22 12:00:00,48.8,48.85,48.72,48.85,7216.0,39.9347,39.9757,39.8693,39.9757,7216.0
2015-12-22 12:30:00,48.85,48.96,48.85,48.96,4135.0,39.9757,40.0657,39.9757,40.0657,4135.0
2015-12-22 13:00:00,48.95,48.97,48.92,48.95,10139.0,40.0575,40.0739,40.0329,40.0575,10139.0
2015-12-22 13:30:00,48.97,49.06,48.93,49.06,6223.0,40.0739,40.1475,40.0411,40.1475,6223.0
2015-12-22 14:00:00,49.02,49.08,49.01,49.06,10397.0,40.1148,40.1639,40.1066,40.1475,10397.0
2015-12-22 14:30:00,49.06,49.07,49.01,49.07,40834.0,40.1475,40.1557,40.1066,40.1557,40834.0
2015-12-22 15:00:00,49.1,49.23,49.09,49.21,14071.0,40.1802,40.2866,40.1721,40.2703,14071.0
2015-12-22 15:30:00,49.18,49.2,49.05,49.09,18173.0,40.2457,40.2621,40.1393,40.1721,18173.0
2015-12-23 09:30:00,49.43,49.52,49.41,49.48,18236.0,40.4503,40.5239,40.4339,40.4912,18236.0
2015-12-23 10:00:00,49.54,49.54,49.43,49.44,9365.0,40.5403,40.5403,40.4503,40.4585,9365.0
2015-12-23 10:30:00,49.46,49.6,49.45,49.59,12315.0,40.4748,40.5894,40.4667,40.5812,12315.0
2015-12-23 11:00:00,49.62,49.62,49.57,49.61,8806.0,40.6058,40.6058,40.5649,40.5976,8806.0
2015-12-23 11:30:00,49.61,49.63,49.58,49.62,20535.0,40.5976,40.614,40.573,40.6058,20535.0
2015-12-23 12:00:00,49.64,49.68,49.63,49.67,15268.0,40.6221,40.6549,40.614,40.6467,15268.0
2015-12-23 12:30:00,49.66,49.67,49.61,49.64,8030.0,40.6385,40.6467,40.5976,40.6221,8030.0
2015-12-23 13:00:00,49.63,49.64,49.59,49.59,3732.0,40.614,40.6221,40.5812,40.5812,3732.0
2015-12-23 13:30:00,49.61,49.67,49.56,49.67,13459.0,40.5976,40.6467,40.5567,40.6467,13459.0
2015-12-23 14:00:00,49.67,49.74,49.63,49.73,19277.0,40.6467,40.704,40.614,40.6958,19277.0
2015-12-23 14:30:00,49.75,49.78,49.72,49.73,14589.0,40.7122,40.7367,40.6876,40.6958,14589.0
2015-12-23 15:00:00,49.74,49.76,49.7,49.72,8581.0,40.704,40.7203,40.6712,40.6876,8581.0
2015-12-23 15:30:00,49.66,49.77,49.65,49.77,3704.0,40.6385,40.7285,40.6303,40.7285,3704.0
2015-12-24 09:30:00,49.82,49.82,49.55,49.66,19617.0,40.7694,40.7694,40.5485,40.6385,19617.0
2015-12-24 10:00:00,49.65,49.69,49.62,49.65,5946.0,40.6303,40.6631,40.6058,40.6303,5946.0
2015-12-24 10:30:00,49.66,49.66,49.63,49.65,20569.0,40.6385,40.6385,40.614,40.6303,20569.0
2015-12-24 11:00:00,49.67,49.69,49.62,49.68,12685.0,40.6467,40.6631,40.6058,40.6549,12685.0
2015-12-24 11:30:00,49.67,49.74,49.67,49.74,4622.0,40.6467,40.704,40.6467,40.704,4622.0
2015-12-24 12:00:00,49.73,49.8,49.7,49.79,16499.0,40.6958,40.7531,40.6712,40.7449,16499.0
2015-12-24 12:30:00,49.81,49.83,49.67,49.68,12805.0,40.7613,40.7776,40.6467,40.6549,12805.0
2015-12-28 09:30:00,49.53,49.55,49.45,49.51,21755.0,40.5321,40.5485,40.4667,40.5158,21755.0
2015-12-28 10:00:00,49.48,49.48,49.37,49.44,6435.0,40.4912,40.4912,40.4012,40.4585,6435.0
2015-12-28 10:30:00,49.43,49.44,49.37,49.41,18531.0,40.4503,40.4585,40.4012,40.4339,18531.0
2015-12-28 11:00:00,49.39,49.47,49.39,49.45,13507.0,40.4176,40.483,40.4176,40.4667,13507.0
2015-12-28 11:30:00,49.45,49.53,49.43,49.52,11823.0,40.4667,40.5321,40.4503,40.5239,11823.0
2015-12-28 12:00:00,49.5,49.55,49.48,49.53,7245.0,40.5076,40.5485,40.4912,40.5321,7245.0
2015-12-28 12:30:00,49.55,49.55,49.49,49.5,21732.0,40.5485,40.5485,40.4994,40.5076,21732.0
2015-12-28 13:00:00,49.51,49.6,49.5,49.6,36548.0,40.5158,40.5894,40.5076,40.5894,36548.0
2015-12-28 13:30:00,49.65,49.66,49.55,49.56,4306.0,40.6303,40.6385,40.5485,40.5567,4306.0
2015-12-28 14:00:00,49.55,49.57,49.52,49.56,8094.0,40.5485,40.5649,40.5239,40.5567,8094.0
2015-12-28 14:30:00,49.55,49.61,49.54,49.61,12569.0,40.5485,40.5976,40.5403,40.5976,12569.0
2015-12-28 15:00:00,49.61,49.63,49.55,49.61,12731.0,40.5976,40.614,40.5485,40.5976,12731.0
2015-12-28 15:30:00,49.6,49.64,49.59,49.63,28193.0,40.5894,40.6221,40.5812,40.614,28193.0
2015-12-29 09:30:00,49.87,50.07,49.87,50.04,20269.0,40.8104,40.974,40.8104,40.9495,20269.0
2015-12-29 10:00:00,50.07,50.1,50.05,50.06,6349.0,40.974,40.9986,40.9577,40.9658,6349.0
2015-12-29 10:30:00,50.06,50.06,49.99,50.02,19107.0,40.9658,40.9658,40.9086,40.9331,19107.0
2015-12-29 11:00:00,50.03,50.04,49.99,50.02,19245.0,40.9413,40.9495,40.9086,40.9331,19245.0
2015-12-29 11:30:00,50.05,50.05,49.92,49.95,5956.0,40.9577,40.9577,40.8513,40.8758,5956.0
2015-12-29 12:00:00,49.97,50.03,49.93,50.03,8755.0,40.8922,40.9413,40.8595,40.9413,8755.0
2015-12-29 12:30:00,50.0,50.01,49.96,49.97,2923.0,40.9167,40.9249,40.884,40.8922,2923.0
2015-12-29 13:00:00,49.99,50.04,49.98,50.02,5378.0,40.9086,40.9495,40.9004,40.9331,5378.0
2015-12-29 13:30:00,50.0,50.04,49.98,50.04,13578.0,40.9167,40.9495,40.9004,40.9495,13578.0
2015-12-29 14:00:00,50.04,50.06,50.01,50.03,6434.0,40.9495,40.9658,40.9249,40.9413,6434.0
2015-12-29 14:30:00,50.01,50.06,50.0,50.05,8476.0,40.9249,40.9658,40.9167,40.9577,8476.0
2015-12-29 15:00:00,50.07,50.14,50.06,50.11,9165.0,40.974,41.0313,40.9658,41.0068,9165.0
2015-12-29 15:30:00,50.13,50.13,50.04,50.08,67764.0,41.0231,41.0231,40.9495,40.9822,67764.0
2015-12-30 09:30:00,50.03,50.05,49.94,50.0,17774.0,40.9413,40.9577,40.8676,40.9167,17774.0
2015-12-30 10:00:00,49.99,50.06,49.98,49.99,13598.0,40.9086,40.9658,40.9004,40.9086,13598.0
2015-12-30 10:30:00,50.0,50.07,49.97,50.05,13017.0,40.9167,40.974,40.8922,40.9577,13017.0
2015-12-30 11:00:00,50.05,50.09,50.04,50.08,15082.0,40.9577,40.9904,40.9495,40.9822,15082.0
2015-12-30 11:30:00,50.07,50.08,50.01,50.04,16738.0,40.974,40.9822,40.9249,40.9495,16738.0
2015-12-30 12:00:00,50.05,50.06,50.0,50.02,11292.0,40.9577,40.9658,40.9167,40.9331,11292.0
2015-12-30 12:30:00,50.0,50.02,49.95,49.95,16371.0,40.9167,40.9331,40.8758,40.8758,16371.0
2015-12-30 13:00:00,50.01,50.01,49.92,49.96,7143.0,40.9249,40.9249,40.8513,40.884,7143.0
2015-12-30 13:30:00,49.97,50.01,49.96,50.01,10305.0,40.8922,40.9249,40.884,40.9249,10305.0
2015-12-30 14:00:00,50.01,50.02,49.98,50.0,25781.0,40.9249,40.9331,40.9004,40.9167,25781.0
2015-12-30 14:30:00,50.0,50.0,49.95,49.96,15467.0,40.9167,40.9167,40.8758,40.884,15467.0
2015-12-30 15:00:00,49.95,49.98,49.94,49.95,17681.0,40.8758,40.9004,40.8676,40.8758,17681.0
2015-12-30 15:30:00,49.94,49.95,49.78,49.8,25516.0,40.8676,40.8758,40.7367,40.7531,25516.0
2015-12-31 09:30:00,49.69,49.69,49.48,49.55,13263.0,40.6631,40.6631,40.4912,40.5485,13263.0
2015-12-31 10:00:00,49.56,49.56,49.42,49.42,9815.0,40.5567,40.5567,40.4421,40.4421,9815.0
2015-12-31 10:30:00,49.42,49.45,49.36,49.41,12295.0,40.4421,40.4667,40.393,40.4339,12295.0
2015-12-31 11:00:00,49.44,49.5,49.44,49.48,12093.0,40.4585,40.5076,40.4585,40.4912,12093.0
2015-12-31 11:30:00,49.49,49.64,49.46,49.62,23394.0,40.4994,40.6221,40.4748,40.6058,23394.0
2015-12-31 12:00:00,49.63,49.71,49.61,49.69,8422.0,40.614,40.6794,40.5976,40.6631,8422.0
2015-12-31 12:30:00,49.73,49.76,49.68,49.69,9779.0,40.6958,40.7203,40.6549,40.6631,9779.0
2015-12-31 13:00:00,49.67,49.67,49.57,49.63,7437.0,40.6467,40.6467,40.5649,40.614,7437.0
2015-12-31 13:30:00,49.63,49.69,49.62,49.67,3120.0,40.614,40.6631,40.6058,40.6467,3120.0
2015-12-31 14:00:00,49.68,49.7,49.53,49.53,6475.0,40.6549,40.6712,40.5321,40.5321,6475.0
2015-12-31 14:30:00,49.5,49.52,49.5,49.5,6158.0,40.5076,40.5239,40.5076,40.5076,6158.0
2015-12-31 15:00:00,49.48,49.49,49.41,49.45,6841.0,40.4912,40.4994,40.4339,40.4667,6841.0
2015-12-31 15:30:00,49.44,49.5,49.33,49.33,69739.0,40.4585,40.5076,40.3685,40.3685,69739.0
2016-01-04 09:30:00,48.8,48.8,48.24,48.42,22684.0,39.9347,39.9347,39.4765,39.6238,22684.0
2016-01-04 10:00:00,48.25,48.39,48.25,48.34,23550.0,39.4847,39.5992,39.4847,39.5583,23550.0
2016-01-04 10:30:00,48.34,48.34,48.16,48.16,18456.0,39.5583,39.5583,39.411,39.411,18456.0
2016-01-04 11:00:00,48.15,48.15,48.03,48.13,16579.0,39.4028,39.4028,39.3046,39.3865,16579.0
2016-01-04 11:30:00,48.15,48.23,48.13,48.19,8460.0,39.4028,39.4683,39.3865,39.4356,8460.0
2016-01-04 12:00:00,48.16,48.18,48.12,48.18,10832.0,39.411,39.4274,39.3783,39.4274,10832.0
2016-01-04 12:30:00,48.16,48.31,48.13,48.29,14597.0,39.411,39.5338,39.3865,39.5174,14597.0
2016-01-04 13:00:00,48.28,48.37,48.24,48.28,42483.0,39.5092,39.5829,39.4765,39.5092,42483.0
2016-01-04 13:30:00,48.33,48.37,48.29,48.31,8355.0,39.5501,39.5829,39.5174,39.5338,8355.0
2016-01-04 14:00:00,48.28,48.34,48.24,48.31,11670.0,39.5092,39.5583,39.4765,39.5338,11670.0
2016-01-04 14:30:00,48.31,48.32,48.17,48.19,102093.0,39.5338,39.5419,39.4192,39.4356,102093.0
2016-01-04 15:00:00,48.22,48.22,48.11,48.16,15229.0,39.4601,39.4601,39.3701,39.411,15229.0
2016-01-04 15:30:00,48.17,48.54,48.16,48.54,65298.0,39.4192,39.722,39.411,39.722,65298.0
2016-01-05 09:30:00,48.6,48.77,48.56,48.58,20982.0,39.7711,39.9102,39.7383,39.7547,20982.0
2016-01-05 10:00:00,48.59,48.61,48.46,48.46,17452.0,39.7629,39.7793,39.6565,39.6565,17452.0
2016-01-05 10:30:00,48.47,48.68,48.46,48.66,45715.0,39.6647,39.8365,39.6565,39.8202,45715.0
2016-01-05 11:00:00,48.65,48.68,48.48,48.53,16156.0,39.812,39.8365,39.6729,39.7138,16156.0
2016-01-05 11:30:00,48.54,48.63,48.54,48.57,16002.0,39.722,39.7956,39.722,39.7465,16002.0
2016-01-05 12:00:00,48.56,48.57,48.4,48.44,7535.0,39.7383,39.7465,39.6074,39.6401,7535.0
2016-01-05 12:30:00,48.45,48.5,48.44,48.5,4280.0,39.6483,39.6892,39.6401,39.6892,4280.0
2016-01-05 13:00:00,48.54,48.55,48.45,48.5,5965.0,39.722,39.7302,39.6483,39.6892,5965.0
2016-01-05 13:30:00,48.5,48.65,48.5,48.65,4029.0,39.6892,39.812,39.6892,39.812,4029.0
2016-01-05 14:00:00,48.62,48.77,48.58,48.77,5613.0,39.7874,39.9102,39.7547,39.9102,5613.0
2016-01-05 14:30:00,48.77,48.77,48.66,48.68,16785.0,39.9102,39.9102,39.8202,39.8365,16785.0
2016-01-05 15:00:00,48.66,48.67,48.59,48.67,9230.0,39.8202,39.8284,39.7629,39.8284,9230.0
2016-01-05 15:30:00,48.65,48.75,48.61,48.7,53718.0,39.812,39.8938,39.7793,39.8529,53718.0
2016-01-06 09:30:00,48.1,48.13,48.04,48.04,16735.0,39.3619,39.3865,39.3128,39.3128,16735.0
2016-01-06 10:00:00,48.06,48.21,48.05,48.21,37618.0,39.3292,39.4519,39.321,39.4519,37618.0
2016-01-06 10:30:00,48.21,48.21,48.06,48.09,5961.0,39.4519,39.4519,39.3292,39.3537,5961.0
2016-01-06 11:00:00,48.16,48.25,48.13,48.22,6122.0,39.411,39.4847,39.3865,39.4601,6122.0
2016-01-06 11:30:00,48.26,48.28,48.13,48.14,5350.0,39.4928,39.5092,39.3865,39.3946,5350.0
2016-01-06 12:00:00,48.15,48.16,48.11,48.11,7559.0,39.4028,39.411,39.3701,39.3701,7559.0
2016-01-06 12:30:00,48.13,48.22,48.12,48.16,1369.0,39.3865,39.4601,39.3783,39.411,1369.0
2016-01-06 13:00:00,48.16,48.16,48.05,48.09,20079.0,39.411,39.411,39.321,39.3537,20079.0
2016-01-06 13:30:00,48.06,48.1,48.04,48.06,12510.0,39.3292,39.3619,39.3128,39.3292,12510.0
2016-01-06 14:00:00,48.02,48.16,48.02,48.11,7778.0,39.2964,39.411,39.2964,39.3701,7778.0
2016-01-06 14:30:00,48.11,48.13,47.84,47.85,23383.0,39.3701,39.3865,39.1491,39.1573,23383.0
2016-01-06 15:00:00,47.84,48.0,47.82,47.99,8188.0,39.1491,39.2801,39.1328,39.2719,8188.0
2016-01-06 15:30:00,48.06,48.1,47.92,48.08,58689.0,39.3292,39.3619,39.2146,39.3455,58689.0
2016-01-07 09:30:00,47.38,47.65,47.3,47.63,22961.0,38.7727,38.9937,38.7072,38.9773,22961.0
2016-01-07 10:00:00,47.61,47.67,47.53,47.58,186505.0,38.9609,39.01,38.8955,38.9364,186505.0
2016-01-07 10:30:00,47.65,47.81,47.63,47.79,13593.0,38.9937,39.1246,38.9773,39.1082,13593.0
2016-01-07 11:00:00,47.8,47.81,47.6,47.63,12160.0,39.1164,39.1246,38.9527,38.9773,12160.0
2016-01-07 11:30:00,47.67,47.7,47.55,47.57,9650.0,39.01,39.0346,38.9118,38.9282,9650.0
2016-01-07 12:00:00,47.55,47.63,47.52,47.52,12862.0,38.9118,38.9773,38.8873,38.8873,12862.0
2016-01-07 12:30:00,47.57,47.57,47.5,47.5,17888.0,38.9282,38.9282,38.8709,38.8709,17888.0
2016-01-07 13:00:00,47.49,47.5,47.23,47.3,12444.0,38.8627,38.8709,38.65,38.7072,12444.0
2016-01-07 13:30:00,47.27,47.28,47.11,47.23,22757.0,38.6827,38.6909,38.5518,38.65,22757.0
2016-01-07 14:00:00,47.2,47.26,47.14,47.2,8511.0,38.6254,38.6745,38.5763,38.6254,8511.0
2016-01-07 14:30:00,47.19,47.34,47.15,47.31,9646.0,38.6172,38.74,38.5845,38.7154,9646.0
2016-01-07 15:00:00,47.2,47.26,47.1,47.1,50828.0,38.6254,38.6745,38.5436,38.5436,50828.0
2016-01-07 15:30:00,47.13,47.36,47.12,47.21,27537.0,38.5681,38.7563,38.5599,38.6336,27537.0
2016-01-08 09:30:00,47.41,47.51,47.27,47.42,19683.0,38.7973,38.8791,38.6827,38.8054,19683.0
2016-01-08 10:00:00,47.41,47.41,47.19,47.3,18762.0,38.7973,38.7973,38.6172,38.7072,18762.0
2016-01-08 10:30:00,47.3,47.38,47.21,47.29,32329.0,38.7072,38.7727,38.6336,38.6991,32329.0
2016-01-08 11:00:00,47.31,47.32,47.11,47.11,36091.0,38.7154,38.7236,38.5518,38.5518,36091.0
2016-01-08 11:30:00,47.13,47.23,47.02,47.22,17177.0,38.5681,38.65,38.4781,38.6418,17177.0
2016-01-08 12:00:00,47.24,47.32,47.18,47.32,6535.0,38.6581,38.7236,38.609,38.7236,6535.0
2016-01-08 12:30:00,47.29,47.32,47.22,47.24,11780.0,38.6991,38.7236,38.6418,38.6581,11780.0
2016-01-08 13:00:00,47.25,47.29,47.09,47.13,16739.0,38.6663,38.6991,38.5354,38.5681,16739.0
2016-01-08 13:30:00,47.13,47.23,47.11,47.12,23068.0,38.5681,38.65,38.5518,38.5599,23068.0
2016-01-08 14:00:00,47.18,47.21,47.02,47.03,25799.0,38.609,38.6336,38.4781,38.4863,25799.0
2016-01-08 14:30:00,47.05,47.12,46.98,47.06,9458.0,38.5027,38.5599,38.4454,38.5108,9458.0
2016-01-08 15:00:00,47.04,47.06,46.89,46.89,5551.0,38.4945,38.5108,38.3717,38.3717,5551.0
2016-01-08 15:30:00,46.89,46.89,46.59,46.67,26953.0,38.3717,38.3717,38.1262,38.1917,26953.0
2016-01-11 09:30:00,46.82,46.96,46.6,46.62,11648.0,38.3144,38.429,38.1344,38.1508,11648.0
2016-01-11 10:00:00,46.6,46.68,46.53,46.65,42981.0,38.1344,38.1999,38.0771,38.1753,42981.0
2016-01-11 10:30:00,46.68,46.75,46.5,46.5,6956.0,38.1999,38.2572,38.0526,38.0526,6956.0
2016-01-11 11:00:00,46.45,46.55,46.39,46.5,6469.0,38.0117,38.0935,37.9626,38.0526,6469.0
2016-01-11 11:30:00,46.5,46.66,46.4,46.63,11918.0,38.0526,38.1835,37.9707,38.159,11918.0
2016-01-11 12:00:00,46.59,46.6,46.48,46.48,7462.0,38.1262,38.1344,38.0362,38.0362,7462.0
2016-01-11 12:30:00,46.45,46.48,46.4,46.41,4890.0,38.0117,38.0362,37.9707,37.9789,4890.0
2016-01-11 13:00:00,46.42,46.48,46.25,46.28,17600.0,37.9871,38.0362,37.848,37.8725,17600.0
2016-01-11 13:30:00,46.29,46.31,46.14,46.2,7390.0,37.8807,37.8971,37.758,37.8071,7390.0
2016-01-11 14:00:00,46.2,46.46,46.2,46.44,6528.0,37.8071,38.0198,37.8071,38.0035,6528.0
2016-01-11 14:30:00,46.46,46.47,46.35,46.35,5875.0,38.0198,38.028,37.9298,37.9298,5875.0
2016-01-11 15:00:00,46.35,46.57,46.26,46.56,8497.0,37.9298,38.1099,37.8562,38.1017,8497.0
2016-01-11 15:30:00,46.61,46.77,46.6,46.6,38728.0,38.1426,38.2735,38.1344,38.1344,38728.0
2016-01-12 09:30:00,46.92,47.14,46.9,47.04,11621.0,38.3963,38.5763,38.3799,38.4945,11621.0
2016-01-12 10:00:00,47.02,47.02,46.76,46.77,8914.0,38.4781,38.4781,38.2653,38.2735,8914.0
2016-01-12 10:30:00,46.77,46.9,46.74,46.83,11130.0,38.2735,38.3799,38.249,38.3226,11130.0
2016-01-12 11:00:00,46.83,46.83,46.66,46.66,10849.0,38.3226,38.3226,38.1835,38.1835,10849.0
2016-01-12 11:30:00,46.7,46.77,46.62,46.77,2375.0,38.2162,38.2735,38.1508,38.2735,2375.0
2016-01-12 12:00:00,46.76,46.83,46.65,46.66,4046.0,38.2653,38.3226,38.1753,38.1835,4046.0
2016-01-12 12:30:00,46.56,46.63,46.56,46.57,1849.0,38.1017,38.159,38.1017,38.1099,1849.0
2016-01-12 13:00:00,46.64,46.7,46.57,46.57,5601.0,38.1671,38.2162,38.1099,38.1099,5601.0
2016-01-12 13:30:00,46.62,46.69,46.56,46.67,2928.0,38.1508,38.2081,38.1017,38.1917,2928.0
2016-01-12 14:00:00,46.65,46.65,46.48,46.62,6692.0,38.1753,38.1753,38.0362,38.1508,6692.0
2016-01-12 14:30:00,46.59,46.82,46.58,46.81,10690.0,38.1262,38.3144,38.118,38.3063,10690.0
2016-01-12 15:00:00,46.81,47.0,46.71,46.99,5379.0,38.3063,38.4617,38.2244,38.4536,5379.0
2016-01-12 15:30:00,46.97,47.1,46.93,47.02,36979.0,38.4372,38.5436,38.4045,38.4781,36979.0
2016-01-13 09:30:00,47.12,47.28,47.12,47.19,18290.0,38.5599,38.6909,38.5599,38.6172,18290.0
2016-01-13 10:00:00,47.21,47.25,47.11,47.15,6129.0,38.6336,38.6663,38.5518,38.5845,6129.0
2016-01-13 10:30:00,47.18,47.18,46.94,47.1,5334.0,38.609,38.609,38.4126,38.5436,5334.0
2016-01-13 11:00:00,47.13,47.19,47.03,47.09,11427.0,38.5681,38.6172,38.4863,38.5354,11427.0
2016-01-13 11:30:00,47.14,47.16,47.0,47.0,7908.0,38.5763,38.5927,38.4617,38.4617,7908.0
2016-01-13 12:00:00,46.99,47.02,46.9,47.0,8431.0,38.4536,38.4781,38.3799,38.4617,8431.0
2016-01-13 12:30:00,46.92,46.94,46.8,46.8,11969.0,38.3963,38.4126,38.2981,38.2981,11969.0
2016-01-13 13:00:00,46.81,46.84,46.72,46.72,8135.0,38.3063,38.3308,38.2326,38.2326,8135.0
2016-01-13 13:30:00,46.71,46.73,46.53,46.54,13120.0,38.2244,38.2408,38.0771,38.0853,13120.0
2016-01-13 14:00:00,46.52,46.6,46.4,46.46,18432.0,38.0689,38.1344,37.9707,38.0198,18432.0
2016-01-13 14:30:00,46.45,46.45,46.12,46.27,21294.0,38.0117,38.0117,37.7416,37.8644,21294.0
2016-01-13 15:00:00,46.3,46.4,46.17,46.36,26897.0,37.8889,37.9707,37.7825,37.938,26897.0
2016-01-13 15:30:00,46.32,46.33,46.07,46.11,60521.0,37.9053,37.9135,37.7007,37.7334,60521.0
2016-01-14 09:30:00,46.26,46.31,46.0,46.0,20695.0,37.8562,37.8971,37.6434,37.6434,20695.0
2016-01-14 10:00:00,46.02,46.39,46.0,46.35,42065.0,37.6598,37.9626,37.6434,37.9298,42065.0
2016-01-14 10:30:00,46.46,46.7,46.46,46.64,20689.0,38.0198,38.2162,38.0198,38.1671,20689.0
2016-01-14 11:00:00,46.56,46.65,46.41,46.45,23021.0,38.1017,38.1753,37.9789,38.0117,23021.0
2016-01-14 11:30:00,46.48,46.57,46.42,46.56,18934.0,38.0362,38.1099,37.9871,38.1017,18934.0
2016-01-14 12:00:00,46.6,46.64,46.45,46.55,6957.0,38.1344,38.1671,38.0117,38.0935,6957.0
2016-01-14 12:30:00,46.56,46.67,46.54,46.56,11696.0,38.1017,38.1917,38.0853,38.1017,11696.0
2016-01-14 13:00:00,46.55,46.75,46.55,46.73,15050.0,38.0935,38.2572,38.0935,38.2408,15050.0
2016-01-14 13:30:00,46.75,46.77,46.68,46.76,5658.0,38.2572,38.2735,38.1999,38.2653,5658.0
2016-01-14 14:00:00,46.76,46.77,46.66,46.73,7122.0,38.2653,38.2735,38.1835,38.2408,7122.0
2016-01-14 14:30:00,46.76,46.89,46.73,46.89,13583.0,38.2653,38.3717,38.2408,38.3717,13583.0
2016-01-14 15:00:00,46.87,46.96,46.85,46.9,22685.0,38.3554,38.429,38.339,38.3799,22685.0
2016-01-14 15:30:00,46.89,46.89,46.62,46.66,21100.0,38.3717,38.3717,38.1508,38.1835,21100.0
2016-01-15 09:30:00,45.81,46.03,45.7,45.88,40786.0,37.4879,37.668,37.3979,37.5452,40786.0
2016-01-15 10:00:00,45.81,46.07,45.75,45.98,13932.0,37.4879,37.7007,37.4388,37.627,13932.0
2016-01-15 10:30:00,46.04,46.13,45.94,45.95,8035.0,37.6761,37.7498,37.5943,37.6025,8035.0
2016-01-15 11:00:00,45.98,45.98,45.85,45.96,18023.0,37.627,37.627,37.5207,37.6107,18023.0
2016-01-15 11:30:00,45.97,46.02,45.84,45.92,12959.0,37.6189,37.6598,37.5125,37.5779,12959.0
2016-01-15 12:00:00,45.85,45.87,45.59,45.66,16483.0,37.5207,37.537,37.3079,37.3652,16483.0
2016-01-15 12:30:00,45.62,45.76,45.54,45.76,30920.0,37.3324,37.447,37.267,37.447,30920.0
2016-01-15 13:00:00,45.74,45.83,45.64,45.74,16481.0,37.4306,37.5043,37.3488,37.4306,16481.0
2016-01-15 13:30:00,45.73,45.92,45.7,45.84,8268.0,37.4225,37.5779,37.3979,37.5125,8268.0
2016-01-15 14:00:00,45.85,45.96,45.81,45.81,15355.0,37.5207,37.6107,37.4879,37.4879,15355.0
2016-01-15 14:30:00,45.79,46.17,45.78,46.17,12828.0,37.4716,37.7825,37.4634,37.7825,12828.0
2016-01-15 15:00:00,46.13,46.18,45.93,46.13,41600.0,37.7498,37.7907,37.5861,37.7498,41600.0
2016-01-15 15:30:00,46.1,46.15,46.01,46.08,40619.0,37.7252,37.7662,37.6516,37.7089,40619.0
2016-01-19 09:30:00,46.41,46.54,46.24,46.35,76604.0,37.9789,38.0853,37.8398,37.9298,76604.0
2016-01-19 10:00:00,46.38,46.51,46.3,46.48,29713.0,37.9544,38.0608,37.8889,38.0362,29713.0
2016-01-19 10:30:00,46.51,46.54,46.3,46.3,20142.0,38.0608,38.0853,37.8889,37.8889,20142.0
2016-01-19 11:00:00,46.31,46.36,46.23,46.36,30004.0,37.8971,37.938,37.8316,37.938,30004.0
2016-01-19 11:30:00,46.43,46.5,46.41,46.44,14482.0,37.9953,38.0526,37.9789,38.0035,14482.0
2016-01-19 12:00:00,46.39,46.4,46.15,46.18,14434.0,37.9626,37.9707,37.7662,37.7907,14434.0
2016-01-19 12:30:00,46.22,46.3,46.13,46.18,5594.0,37.8234,37.8889,37.7498,37.7907,5594.0
2016-01-19 13:00:00,46.21,46.25,46.14,46.16,6278.0,37.8153,37.848,37.758,37.7743,6278.0
2016-01-19 13:30:00,46.18,46.19,46.08,46.13,3568.0,37.7907,37.7989,37.7089,37.7498,3568.0
2016-01-19 14:00:00,46.13,46.14,45.86,45.89,14978.0,37.7498,37.758,37.5288,37.5534,14978.0
2016-01-19 14:30:00,45.92,45.97,45.75,45.84,11555.0,37.5779,37.6189,37.4388,37.5125,11555.0
2016-01-19 15:00:00,45.85,46.14,45.85,46.14,16309.0,37.5207,37.758,37.5207,37.758,16309.0
2016-01-19 15:30:00,46.16,46.32,46.1,46.16,32151.0,37.7743,37.9053,37.7252,37.7743,32151.0
2016-01-20 09:30:00,45.56,45.75,45.42,45.43,58732.0,37.2833,37.4388,37.1688,37.1769,58732.0
2016-01-20 10:00:00,45.43,45.5,45.31,45.32,63634.0,37.1769,37.2342,37.0787,37.0869,63634.0
2016-01-20 10:30:00,45.32,45.32,45.02,45.02,26798.0,37.0869,37.0869,36.8414,36.8414,26798.0
2016-01-20 11:00:00,45.06,45.24,45.06,45.1,12548.0,36.8742,37.0215,36.8742,36.9069,12548.0
2016-01-20 11:30:00,45.11,45.19,44.98,44.99,23962.0,36.9151,36.9805,36.8087,36.8169,23962.0
2016-01-20 12:00:00,45.03,45.06,44.64,44.7,36797.0,36.8496,36.8742,36.5305,36.5796,36797.0
2016-01-20 12:30:00,44.73,44.96,44.61,44.95,48470.0,36.6041,36.7923,36.5059,36.7841,48470.0
2016-01-20 13:00:00,44.97,45.0,44.77,44.89,23114.0,36.8005,36.8251,36.6368,36.735,23114.0
2016-01-20 13:30:00,44.95,45.28,44.94,45.21,61455.0,36.7841,37.0542,36.776,36.9969,61455.0
2016-01-20 14:00:00,45.2,45.32,45.08,45.2,32774.0,36.9887,37.0869,36.8905,36.9887,32774.0
2016-01-20 14:30:00,45.18,45.43,45.14,45.39,14715.0,36.9724,37.1769,36.9396,37.1442,14715.0
2016-01-20 15:00:00,45.34,45.99,45.32,45.98,21660.0,37.1033,37.6352,37.0869,37.627,21660.0
2016-01-20 15:30:00,45.95,45.99,45.57,45.66,34313.0,37.6025,37.6352,37.2915,37.3652,34313.0
2016-01-21 09:30:00,45.78,45.89,45.42,45.53,17622.0,37.4634,37.5534,37.1688,37.2588,17622.0
2016-01-21 10:00:00,45.6,45.89,45.6,45.8,6044.0,37.3161,37.5534,37.3161,37.4797,6044.0
2016-01-21 10:30:00,45.83,46.06,45.78,45.88,21435.0,37.5043,37.6925,37.4634,37.5452,21435.0
2016-01-21 11:00:00,45.75,46.04,45.75,45.85,24203.0,37.4388,37.6761,37.4388,37.5207,24203.0
2016-01-21 11:30:00,45.86,46.11,45.86,46.11,23885.0,37.5288,37.7334,37.5288,37.7334,23885.0
2016-01-21 12:00:00,46.16,46.26,46.06,46.2,13186.0,37.7743,37.8562,37.6925,37.8071,13186.0
2016-01-21 12:30:00,46.17,46.22,46.07,46.11,5796.0,37.7825,37.8234,37.7007,37.7334,5796.0
2016-01-21 13:00:00,46.14,46.22,45.93,46.01,5049.0,37.758,37.8234,37.5861,37.6516,5049.0
2016-01-21 13:30:00,45.91,46.04,45.81,45.99,5576.0,37.5698,37.6761,37.4879,37.6352,5576.0
2016-01-21 14:00:00,45.99,45.99,45.6,45.7,15760.0,37.6352,37.6352,37.3161,37.3979,15760.0
2016-01-21 14:30:00,45.81,45.97,45.81,45.97,14346.0,37.4879,37.6189,37.4879,37.6189,14346.0
2016-01-21 15:00:00,45.96,45.98,45.78,45.92,7543.0,37.6107,37.627,37.4634,37.5779,7543.0
2016-01-21 15:30:00,45.93,46.07,45.89,45.89,39071.0,37.5861,37.7007,37.5534,37.5534,39071.0
2016-01-22 09:30:00,46.46,46.65,46.46,46.64,15024.0,38.0198,38.1753,38.0198,38.1671,15024.0
2016-01-22 10:00:00,46.75,46.75,46.65,46.71,11294.0,38.2572,38.2572,38.1753,38.2244,11294.0
2016-01-22 10:30:00,46.66,46.69,46.47,46.48,11051.0,38.1835,38.2081,38.028,38.0362,11051.0
2016-01-22 11:00:00,46.46,46.53,46.39,46.46,12518.0,38.0198,38.0771,37.9626,38.0198,12518.0
2016-01-22 11:30:00,46.46,46.46,46.34,46.39,1781.0,38.0198,38.0198,37.9216,37.9626,1781.0
2016-01-22 12:00:00,46.4,46.49,46.4,46.42,4009.0,37.9707,38.0444,37.9707,37.9871,4009.0
2016-01-22 12:30:00,46.43,46.47,46.42,46.47,11426.0,37.9953,38.028,37.9871,38.028,11426.0
2016-01-22 13:00:00,46.5,46.56,46.44,46.53,9550.0,38.0526,38.1017,38.0035,38.0771,9550.0
2016-01-22 13:30:00,46.54,46.64,46.54,46.64,2439.0,38.0853,38.1671,38.0853,38.1671,2439.0
2016-01-22 14:00:00,46.64,46.71,46.61,46.64,2705.0,38.1671,38.2244,38.1426,38.1671,2705.0
2016-01-22 14:30:00,46.64,46.64,46.53,46.62,6682.0,38.1671,38.1671,38.0771,38.1508,6682.0
2016-01-22 15:00:00,46.64,46.64,46.5,46.59,19100.0,38.1671,38.1671,38.0526,38.1262,19100.0
2016-01-22 15:30:00,46.57,46.71,46.54,46.7,33190.0,38.1099,38.2244,38.0853,38.2162,33190.0
2016-01-25 09:30:00,46.58,46.62,46.43,46.48,31703.0,38.118,38.1508,37.9953,38.0362,31703.0
2016-01-25 10:00:00,46.47,46.55,46.47,46.53,6500.0,38.028,38.0935,38.028,38.0771,6500.0
2016-01-25 10:30:00,46.52,46.54,46.41,46.48,2452.0,38.0689,38.0853,37.9789,38.0362,2452.0
2016-01-25 11:00:00,46.4,46.48,46.33,46.47,20676.0,37.9707,38.0362,37.9135,38.028,20676.0
2016-01-25 11:30:00,46.47,46.55,46.44,46.53,9800.0,38.028,38.0935,38.0035,38.0771,9800.0
2016-01-25 12:00:00,46.52,46.53,46.44,46.51,4311.0,38.0689,38.0771,38.0035,38.0608,4311.0
2016-01-25 12:30:00,46.45,46.55,46.45,46.54,1807.0,38.0117,38.0935,38.0117,38.0853,1807.0
2016-01-25 13:00:00,46.58,46.68,46.56,46.64,8008.0,38.118,38.1999,38.1017,38.1671,8008.0
2016-01-25 13:30:00,46.66,46.66,46.47,46.47,3754.0,38.1835,38.1835,38.028,38.028,3754.0
2016-01-25 14:00:00,46.44,46.51,46.43,46.48,12975.0,38.0035,38.0608,37.9953,38.0362,12975.0
2016-01-25 14:30:00,46.47,46.48,46.4,46.46,5629.0,38.028,38.0362,37.9707,38.0198,5629.0
2016-01-25 15:00:00,46.48,46.52,46.28,46.32,6503.0,38.0362,38.0689,37.8725,37.9053,6503.0
2016-01-25 15:30:00,46.29,46.29,46.13,46.16,38461.0,37.8807,37.8807,37.7498,37.7743,38461.0
2016-01-26 09:30:00,46.39,46.69,46.39,46.6,6237.0,37.9626,38.2081,37.9626,38.1344,6237.0
2016-01-26 10:00:00,46.72,46.94,46.72,46.93,5721.0,38.2326,38.4126,38.2326,38.4045,5721.0
2016-01-26 10:30:00,46.92,46.97,46.89,46.91,4890.0,38.3963,38.4372,38.3717,38.3881,4890.0
2016-01-26 11:00:00,46.98,47.0,46.9,46.9,2024.0,38.4454,38.4617,38.3799,38.3799,2024.0
2016-01-26 11:30:00,46.9,46.9,46.82,46.86,7160.0,38.3799,38.3799,38.3144,38.3472,7160.0
2016-01-26 12:00:00,46.9,47.04,46.89,47.03,3891.0,38.3799,38.4945,38.3717,38.4863,3891.0
2016-01-26 12:30:00,47.04,47.04,46.94,46.97,2050.0,38.4945,38.4945,38.4126,38.4372,2050.0
2016-01-26 13:00:00,46.99,47.08,46.94,47.08,4795.0,38.4536,38.5272,38.4126,38.5272,4795.0
2016-01-26 13:30:00,47.0,47.01,46.93,46.96,15211.0,38.4617,38.4699,38.4045,38.429,15211.0
2016-01-26 14:00:00,46.89,46.94,46.88,46.91,5434.0,38.3717,38.4126,38.3635,38.3881,5434.0
2016-01-26 14:30:00,46.88,46.92,46.83,46.92,7168.0,38.3635,38.3963,38.3226,38.3963,7168.0
2016-01-26 15:00:00,46.89,46.92,46.8,46.83,12701.0,38.3717,38.3963,38.2981,38.3226,12701.0
2016-01-26 15:30:00,46.86,47.02,46.85,46.98,55413.0,38.3472,38.4781,38.339,38.4454,55413.0
2016-01-27 09:30:00,46.93,47.05,46.86,46.98,8156.0,38.4045,38.5027,38.3472,38.4454,8156.0
2016-01-27 10:00:00,46.95,46.95,46.8,46.86,32293.0,38.4208,38.4208,38.2981,38.3472,32293.0
2016-01-27 10:30:00,46.86,47.03,46.86,46.87,8963.0,38.3472,38.4863,38.3472,38.3554,8963.0
2016-01-27 11:00:00,46.91,47.04,46.9,47.0,5328.0,38.3881,38.4945,38.3799,38.4617,5328.0
2016-01-27 11:30:00,47.04,47.35,47.04,47.35,17182.0,38.4945,38.7482,38.4945,38.7482,17182.0
2016-01-27 12:00:00,47.38,47.46,47.37,47.46,3211.0,38.7727,38.8382,38.7645,38.8382,3211.0
2016-01-27 12:30:00,47.35,47.4,47.33,47.34,3099.0,38.7482,38.7891,38.7318,38.74,3099.0
2016-01-27 13:00:00,47.33,47.39,47.28,47.3,5572.0,38.7318,38.7809,38.6909,38.7072,5572.0
2016-01-27 13:30:00,47.32,47.39,47.27,47.38,3178.0,38.7236,38.7809,38.6827,38.7727,3178.0
2016-01-27 14:00:00,47.4,47.45,47.05,47.16,18568.0,38.7891,38.83,38.5027,38.5927,18568.0
2016-01-27 14:30:00,47.13,47.19,46.81,46.81,6438.0,38.5681,38.6172,38.3063,38.3063,6438.0
2016-01-27 15:00:00,46.86,46.86,46.52,46.69,41560.0,38.3472,38.3472,38.0689,38.2081,41560.0
2016-01-27 15:30:00,46.74,46.84,46.64,46.8,29114.0,38.249,38.3308,38.1671,38.2981,29114.0
2016-01-28 09:30:00,47.06,47.14,47.01,47.08,11633.0,38.5108,38.5763,38.4699,38.5272,11633.0
2016-01-28 10:00:00,47.05,47.05,46.8,46.8,7327.0,38.5027,38.5027,38.2981,38.2981,7327.0
2016-01-28 10:30:00,46.71,46.84,46.64,46.82,5029.0,38.2244,38.3308,38.1671,38.3144,5029.0
2016-01-28 11:00:00,46.89,47.0,46.88,46.97,4187.0,38.3717,38.4617,38.3635,38.4372,4187.0
2016-01-28 11:30:00,46.92,46.92,46.73,46.73,4782.0,38.3963,38.3963,38.2408,38.2408,4782.0
2016-01-28 12:00:00,46.85,47.02,46.83,47.02,3424.0,38.339,38.4781,38.3226,38.4781,3424.0
2016-01-28 12:30:00,47.03,47.13,47.01,47.02,5363.0,38.4863,38.5681,38.4699,38.4781,5363.0
2016-01-28 13:00:00,47.02,47.06,46.85,46.95,15704.0,38.4781,38.5108,38.339,38.4208,15704.0
2016-01-28 13:30:00,47.04,47.07,47.0,47.03,16910.0,38.4945,38.519,38.4617,38.4863,16910.0
2016-01-28 14:00:00,46.97,47.14,46.96,47.14,9563.0,38.4372,38.5763,38.429,38.5763,9563.0
2016-01-28 14:30:00,47.14,47.17,46.98,47.02,8658.0,38.5763,38.6009,38.4454,38.4781,8658.0
2016-01-28 15:00:00,47.05,47.12,47.01,47.06,17050.0,38.5027,38.5599,38.4699,38.5108,17050.0
2016-01-28 15:30:00,47.03,47.13,47.0,47.06,25772.0,38.4863,38.5681,38.4617,38.5108,25772.0
2016-01-29 09:30:00,47.18,47.64,47.18,47.61,23722.0,38.609,38.9855,38.609,38.9609,23722.0
2016-01-29 10:00:00,47.6,47.69,47.56,47.62,5633.0,38.9527,39.0264,38.92,38.9691,5633.0
2016-01-29 10:30:00,47.56,47.65,47.52,47.62,14566.0,38.92,38.9937,38.8873,38.9691,14566.0
2016-01-29 11:00:00,47.62,47.72,47.6,47.67,9851.0,38.9691,39.0509,38.9527,39.01,9851.0
2016-01-29 11:30:00,47.67,47.87,47.64,47.84,12915.0,39.01,39.1737,38.9855,39.1491,12915.0
2016-01-29 12:00:00,47.83,47.92,47.81,47.91,9433.0,39.141,39.2146,39.1246,39.2064,9433.0
2016-01-29 12:30:00,47.9,47.93,47.86,47.87,6462.0,39.1982,39.2228,39.1655,39.1737,6462.0
2016-01-29 13:00:00,47.91,47.96,47.85,47.93,6320.0,39.2064,39.2473,39.1573,39.2228,6320.0
2016-01-29 13:30:00,47.91,48.01,47.89,47.98,18838.0,39.2064,39.2883,39.1901,39.2637,18838.0
2016-01-29 14:00:00,47.95,48.01,47.9,48.01,10361.0,39.2392,39.2883,39.1982,39.2883,10361.0
2016-01-29 14:30:00,48.0,48.06,47.98,48.0,14474.0,39.2801,39.3292,39.2637,39.2801,14474.0
2016-01-29 15:00:00,48.0,48.13,48.0,48.12,118981.0,39.2801,39.3865,39.2801,39.3783,118981.0
2016-01-29 15:30:00,48.13,48.23,48.09,48.23,28626.0,39.3865,39.4683,39.3537,39.4683,28626.0
2016-02-01 09:30:00,48.0,48.0,47.65,47.85,15612.0,39.2801,39.2801,38.9937,39.1573,15612.0
2016-02-01 10:00:00,47.8,47.98,47.7,47.91,54783.0,39.1164,39.2637,39.0346,39.2064,54783.0
2016-02-01 10:30:00,47.91,48.05,47.86,48.05,6462.0,39.2064,39.321,39.1655,39.321,6462.0
2016-02-01 11:00:00,47.96,48.06,47.95,48.01,13888.0,39.2473,39.3292,39.2392,39.2883,13888.0
2016-02-01 11:30:00,48.05,48.13,48.04,48.1,6878.0,39.321,39.3865,39.3128,39.3619,6878.0
2016-02-01 12:00:00,48.08,48.12,48.01,48.02,1374.0,39.3455,39.3783,39.2883,39.2964,1374.0
2016-02-01 12:30:00,48.0,48.06,48.0,48.0,6666.0,39.2801,39.3292,39.2801,39.2801,6666.0
2016-02-01 13:00:00,48.03,48.1,48.01,48.06,28885.0,39.3046,39.3619,39.2883,39.3292,28885.0
2016-02-01 13:30:00,48.12,48.16,48.08,48.12,10535.0,39.3783,39.411,39.3455,39.3783,10535.0
2016-02-01 14:00:00,48.17,48.22,48.09,48.19,8845.0,39.4192,39.4601,39.3537,39.4356,8845.0
2016-02-01 14:30:00,48.22,48.31,48.2,48.3,36215.0,39.4601,39.5338,39.4437,39.5256,36215.0
2016-02-01 15:00:00,48.3,48.47,48.24,48.47,7554.0,39.5256,39.6647,39.4765,39.6647,7554.0
2016-02-01 15:30:00,48.47,48.48,48.28,48.3,29263.0,39.6647,39.6729,39.5092,39.5256,29263.0
2016-02-02 09:30:00,47.95,47.95,47.61,47.68,16148.0,39.2392,39.2392,38.9609,39.0182,16148.0
2016-02-02 10:00:00,47.72,47.78,47.57,47.66,5547.0,39.0509,39.1,38.9282,39.0018,5547.0
2016-02-02 10:30:00,47.64,47.71,47.62,47.66,8576.0,38.9855,39.0428,38.9691,39.0018,8576.0
2016-02-02 11:00:00,47.65,47.8,47.64,47.75,13776.0,38.9937,39.1164,38.9855,39.0755,13776.0
2016-02-02 11:30:00,47.73,47.8,47.68,47.69,4526.0,39.0591,39.1164,39.0182,39.0264,4526.0
2016-02-02 12:00:00,47.66,47.67,47.53,47.6,10694.0,39.0018,39.01,38.8955,38.9527,10694.0
2016-02-02 12:30:00,47.58,47.66,47.58,47.65,34503.0,38.9364,39.0018,38.9364,38.9937,34503.0
2016-02-02 13:00:00,47.62,47.65,47.59,47.64,28285.0,38.9691,38.9937,38.9446,38.9855,28285.0
2016-02-02 13:30:00,47.66,47.68,47.51,47.52,5287.0,39.0018,39.0182,38.8791,38.8873,5287.0
2016-02-02 14:00:00,47.56,47.63,47.51,47.52,7560.0,38.92,38.9773,38.8791,38.8873,7560.0
2016-02-02 14:30:00,47.53,47.71,47.53,47.62,19810.0,38.8955,39.0428,38.8955,38.9691,19810.0
2016-02-02 15:00:00,47.6,47.61,47.47,47.53,13509.0,38.9527,38.9609,38.8464,38.8955,13509.0
2016-02-02 15:30:00,47.55,47.63,47.53,47.6,24152.0,38.9118,38.9773,38.8955,38.9527,24152.0
2016-02-03 09:30:00,47.88,48.0,47.71,47.75,7035.0,39.1819,39.2801,39.0428,39.0755,7035.0
2016-02-03 10:00:00,47.68,47.7,47.25,47.26,7613.0,39.0182,39.0346,38.6663,38.6745,7613.0
2016-02-03 10:30:00,47.2,47.44,47.08,47.42,4525.0,38.6254,38.8218,38.5272,38.8054,4525.0
2016-02-03 11:00:00,47.42,47.48,47.23,47.48,3992.0,38.8054,38.8545,38.65,38.8545,3992.0
2016-02-03 11:30:00,47.51,47.67,47.41,47.51,8705.0,38.8791,39.01,38.7973,38.8791,8705.0
2016-02-03 12:00:00,47.58,47.63,47.53,47.6,2965.0,38.9364,38.9773,38.8955,38.9527,2965.0
2016-02-03 12:30:00,47.56,47.59,47.46,47.58,3920.0,38.92,38.9446,38.8382,38.9364,3920.0
2016-02-03 13:00:00,47.64,47.65,47.5,47.55,3278.0,38.9855,38.9937,38.8709,38.9118,3278.0
2016-02-03 13:30:00,47.49,47.49,47.37,47.37,3353.0,38.8627,38.8627,38.7645,38.7645,3353.0
2016-02-03 14:00:00,47.4,47.92,47.4,47.92,21511.0,38.7891,39.2146,38.7891,39.2146,21511.0
2016-02-03 14:30:00,47.9,48.05,47.82,48.05,7636.0,39.1982,39.321,39.1328,39.321,7636.0
2016-02-03 15:00:00,47.99,48.09,47.89,47.89,18950.0,39.2719,39.3537,39.1901,39.1901,18950.0
2016-02-03 15:30:00,47.94,48.03,47.81,48.02,65093.0,39.231,39.3046,39.1246,39.2964,65093.0
2016-02-04 09:30:00,47.91,48.12,47.86,48.04,15640.0,39.2064,39.3783,39.1655,39.3128,15640.0
2016-02-04 10:00:00,48.0,48.37,47.93,48.3,11536.0,39.2801,39.5829,39.2228,39.5256,11536.0
2016-02-04 10:30:00,48.28,48.5,48.27,48.47,6190.0,39.5092,39.6892,39.501,39.6647,6190.0
2016-02-04 11:00:00,48.49,48.49,48.19,48.24,8463.0,39.6811,39.6811,39.4356,39.4765,8463.0
2016-02-04 11:30:00,48.13,48.19,48.04,48.07,12676.0,39.3865,39.4356,39.3128,39.3374,12676.0
2016-02-04 12:00:00,48.08,48.28,48.08,48.16,28814.0,39.3455,39.5092,39.3455,39.411,28814.0
2016-02-04 12:30:00,48.23,48.36,48.22,48.25,3342.0,39.4683,39.5747,39.4601,39.4847,3342.0
2016-02-04 13:00:00,48.33,48.42,48.31,48.32,13659.0,39.5501,39.6238,39.5338,39.5419,13659.0
2016-02-04 13:30:00,48.35,48.37,48.15,48.19,11475.0,39.5665,39.5829,39.4028,39.4356,11475.0
2016-02-04 14:00:00,48.18,48.18,48.06,48.11,6759.0,39.4274,39.4274,39.3292,39.3701,6759.0
2016-02-04 14:30:00,48.1,48.16,48.04,48.15,6308.0,39.3619,39.411,39.3128,39.4028,6308.0
2016-02-04 15:00:00,48.15,48.27,48.08,48.22,7672.0,39.4028,39.501,39.3455,39.4601,7672.0
2016-02-04 15:30:00,48.14,48.31,48.14,48.29,33364.0,39.3946,39.5338,39.3946,39.5174,33364.0
2016-02-05 09:30:00,48.19,48.34,47.98,48.12,9407.0,39.4356,39.5583,39.2637,39.3783,9407.0
2016-02-05 10:00:00,48.18,48.18,48.03,48.04,2527.0,39.4274,39.4274,39.3046,39.3128,2527.0
2016-02-05 10:30:00,47.93,48.1,47.92,47.94,23569.0,39.2228,39.3619,39.2146,39.231,23569.0
2016-02-05 11:00:00,47.93,47.93,47.69,47.73,16895.0,39.2228,39.2228,39.0264,39.0591,16895.0
2016-02-05 11:30:00,47.78,47.86,47.73,47.82,11667.0,39.1,39.1655,39.0591,39.1328,11667.0
2016-02-05 12:00:00,47.9,47.97,47.79,47.91,6200.0,39.1982,39.2555,39.1082,39.2064,6200.0
2016-02-05 12:30:00,47.94,48.0,47.86,47.86,14183.0,39.231,39.2801,39.1655,39.1655,14183.0
2016-02-05 13:00:00,47.91,47.99,47.88,47.99,11759.0,39.2064,39.2719,39.1819,39.2719,11759.0
2016-02-05 13:30:00,47.97,47.98,47.77,47.83,12414.0,39.2555,39.2637,39.0919,39.141,12414.0
2016-02-05 14:00:00,47.85,47.85,47.72,47.73,7979.0,39.1573,39.1573,39.0509,39.0591,7979.0
2016-02-05 14:30:00,47.73,47.81,47.69,47.69,7435.0,39.0591,39.1246,39.0264,39.0264,7435.0
2016-02-05 15:00:00,47.71,47.78,47.62,47.75,12669.0,39.0428,39.1,38.9691,39.0755,12669.0
2016-02-05 15:30:00,47.73,47.74,47.63,47.74,31505.0,39.0591,39.0673,38.9773,39.0673,31505.0
2016-02-08 09:30:00,47.45,47.46,47.16,47.19,28810.0,38.83,38.8382,38.5927,38.6172,28810.0
2016-02-08 10:00:00,47.17,47.26,47.0,47.02,27574.0,38.6009,38.6745,38.4617,38.4781,27574.0
2016-02-08 10:30:00,47.08,47.18,47.08,47.12,5002.0,38.5272,38.609,38.5272,38.5599,5002.0
2016-02-08 11:00:00,47.09,47.09,46.94,47.04,8217.0,38.5354,38.5354,38.4126,38.4945,8217.0
2016-02-08 11:30:00,47.05,47.07,46.92,47.02,29873.0,38.5027,38.519,38.3963,38.4781,29873.0
2016-02-08 12:00:00,47.08,47.22,47.08,47.19,8187.0,38.5272,38.6418,38.5272,38.6172,8187.0
2016-02-08 12:30:00,47.22,47.27,47.19,47.21,2104.0,38.6418,38.6827,38.6172,38.6336,2104.0
2016-02-08 13:00:00,47.2,47.2,47.03,47.03,5098.0,38.6254,38.6254,38.4863,38.4863,5098.0
2016-02-08 13:30:00,47.04,47.09,46.89,46.9,12458.0,38.4945,38.5354,38.3717,38.3799,12458.0
2016-02-08 14:00:00,46.92,47.01,46.89,46.98,22912.0,38.3963,38.4699,38.3717,38.4454,22912.0
2016-02-08 14:30:00,46.94,47.06,46.88,47.01,31278.0,38.4126,38.5108,38.3635,38.4699,31278.0
2016-02-08 15:00:00,47.03,47.25,47.01,47.2,24743.0,38.4863,38.6663,38.4699,38.6254,24743.0
2016-02-08 15:30:00,47.3,47.58,47.29,47.48,39775.0,38.7072,38.9364,38.6991,38.8545,39775.0
2016-02-09 09:30:00,47.03,47.44,46.96,47.33,18429.0,38.4863,38.8218,38.429,38.7318,18429.0
2016-02-09 10:00:00,47.39,47.45,47.24,47.24,9289.0,38.7809,38.83,38.6581,38.6581,9289.0
2016-02-09 10:30:00,47.19,47.21,47.03,47.04,4556.0,38.6172,38.6336,38.4863,38.4945,4556.0
2016-02-09 11:00:00,47.15,47.45,47.13,47.45,18827.0,38.5845,38.83,38.5681,38.83,18827.0
2016-02-09 11:30:00,47.41,47.42,47.21,47.22,9612.0,38.7973,38.8054,38.6336,38.6418,9612.0
2016-02-09 12:00:00,47.22,47.32,47.16,47.27,6684.0,38.6418,38.7236,38.5927,38.6827,6684.0
2016-02-09 12:30:00,47.29,47.31,47.22,47.26,18029.0,38.6991,38.7154,38.6418,38.6745,18029.0
2016-02-09 13:00:00,47.23,47.23,47.12,47.18,2934.0,38.65,38.65,38.5599,38.609,2934.0
2016-02-09 13:30:00,47.2,47.3,47.15,47.3,5441.0,38.6254,38.7072,38.5845,38.7072,5441.0
2016-02-09 14:00:00,47.31,47.47,47.28,47.29,4891.0,38.7154,38.8464,38.6909,38.6991,4891.0
2016-02-09 14:30:00,47.34,47.55,47.33,47.5,15339.0,38.74,38.9118,38.7318,38.8709,15339.0
2016-02-09 15:00:00,47.49,47.76,47.45,47.48,17964.0,38.8627,39.0837,38.83,38.8545,17964.0
2016-02-09 15:30:00,47.5,47.59,47.38,47.46,20138.0,38.8709,38.9446,38.7727,38.8382,20138.0
2016-02-10 09:30:00,47.63,47.79,47.63,47.78,16430.0,38.9773,39.1082,38.9773,39.1,16430.0
2016-02-10 10:00:00,47.78,47.95,47.78,47.88,5048.0,39.1,39.2392,39.1,39.1819,5048.0
2016-02-10 10:30:00,47.9,48.08,47.73,47.76,16020.0,39.1982,39.3455,39.0591,39.0837,16020.0
2016-02-10 11:00:00,47.77,47.79,47.65,47.65,5763.0,39.0919,39.1082,38.9937,38.9937,5763.0
2016-02-10 11:30:00,47.65,47.69,47.5,47.69,9720.0,38.9937,39.0264,38.8709,39.0264,9720.0
2016-02-10 12:00:00,47.67,47.74,47.57,47.7,55307.0,39.01,39.0673,38.9282,39.0346,55307.0
2016-02-10 12:30:00,47.73,47.88,47.7,47.87,116571.0,39.0591,39.1819,39.0346,39.1737,116571.0
2016-02-10 13:00:00,47.88,47.88,47.7,47.72,11743.0,39.1819,39.1819,39.0346,39.0509,11743.0
2016-02-10 13:30:00,47.71,47.75,47.65,47.7,10580.0,39.0428,39.0755,38.9937,39.0346,10580.0
2016-02-10 14:00:00,47.7,47.79,47.68,47.74,22946.0,39.0346,39.1082,39.0182,39.0673,22946.0
2016-02-10 14:30:00,47.76,47.79,47.58,47.64,21619.0,39.0837,39.1082,38.9364,38.9855,21619.0
2016-02-10 15:00:00,47.62,47.72,47.43,47.44,63599.0,38.9691,39.0509,38.8136,38.8218,63599.0
2016-02-10 15:30:00,47.46,47.48,47.29,47.31,29215.0,38.8382,38.8545,38.6991,38.7154,29215.0
2016-02-11 09:30:00,46.72,46.94,46.61,46.91,17591.0,38.2326,38.4126,38.1426,38.3881,17591.0
2016-02-11 10:00:00,46.87,46.92,46.69,46.7,11924.0,38.3554,38.3963,38.2081,38.2162,11924.0
2016-02-11 10:30:00,46.7,46.74,46.57,46.6,12633.0,38.2162,38.249,38.1099,38.1344,12633.0
2016-02-11 11:00:00,46.64,46.67,46.49,46.49,12548.0,38.1671,38.1917,38.0444,38.0444,12548.0
2016-02-11 11:30:00,46.5,46.59,46.44,46.54,14156.0,38.0526,38.1262,38.0035,38.0853,14156.0
2016-02-11 12:00:00,46.54,46.61,46.48,46.56,12403.0,38.0853,38.1426,38.0362,38.1017,12403.0
2016-02-11 12:30:00,46.51,46.64,46.46,46.59,13978.0,38.0608,38.1671,38.0198,38.1262,13978.0
2016-02-11 13:00:00,46.65,46.74,46.56,46.65,12508.0,38.1753,38.249,38.1017,38.1753,12508.0
2016-02-11 13:30:00,46.64,46.67,46.47,46.52,12002.0,38.1671,38.1917,38.028,38.0689,12002.0
2016-02-11 14:00:00,46.55,46.61,46.4,46.43,8102.0,38.0935,38.1426,37.9707,37.9953,8102.0
2016-02-11 14:30:00,46.4,46.95,46.38,46.78,39239.0,37.9707,38.4208,37.9544,38.2817,39239.0
2016-02-11 15:00:00,46.71,46.8,46.63,46.77,11069.0,38.2244,38.2981,38.159,38.2735,11069.0
2016-02-11 15:30:00,46.81,46.99,46.74,46.77,47169.0,38.3063,38.4536,38.249,38.2735,47169.0
2016-02-12 09:30:00,47.14,47.19,47.07,47.16,16368.0,38.5763,38.6172,38.519,38.5927,16368.0
2016-02-12 10:00:00,47.15,47.36,47.13,47.29,5243.0,38.5845,38.7563,38.5681,38.6991,5243.0
2016-02-12 10:30:00,47.32,47.36,47.23,47.26,14495.0,38.7236,38.7563,38.65,38.6745,14495.0
2016-02-12 11:00:00,47.28,47.51,47.26,47.49,5748.0,38.6909,38.8791,38.6745,38.8627,5748.0
2016-02-12 11:30:00,47.52,47.55,47.4,47.4,18767.0,38.8873,38.9118,38.7891,38.7891,18767.0
2016-02-12 12:00:00,47.41,47.46,47.39,47.45,9301.0,38.7973,38.8382,38.7809,38.83,9301.0
2016-02-12 12:30:00,47.45,47.48,47.43,47.47,7325.0,38.83,38.8545,38.8136,38.8464,7325.0
2016-02-12 13:00:00,47.45,47.46,47.36,47.41,10409.0,38.83,38.8382,38.7563,38.7973,10409.0
2016-02-12 13:30:00,47.46,47.51,47.42,47.45,31033.0,38.8382,38.8791,38.8054,38.83,31033.0
2016-02-12 14:00:00,47.47,47.59,47.44,47.59,14083.0,38.8464,38.9446,38.8218,38.9446,14083.0
2016-02-12 14:30:00,47.59,47.64,47.56,47.61,11464.0,38.9446,38.9855,38.92,38.9609,11464.0
2016-02-12 15:00:00,47.61,47.71,47.6,47.69,26429.0,38.9609,39.0428,38.9527,39.0264,26429.0
2016-02-12 15:30:00,47.69,47.71,47.56,47.7,62685.0,39.0264,39.0428,38.92,39.0346,62685.0
2016-02-16 09:30:00,48.15,48.24,48.0,48.03,21481.0,39.4028,39.4765,39.2801,39.3046,21481.0
2016-02-16 10:00:00,48.03,48.03,47.87,47.98,15573.0,39.3046,39.3046,39.1737,39.2637,15573.0
2016-02-16 10:30:00,47.99,48.11,47.98,47.99,13340.0,39.2719,39.3701,39.2637,39.2719,13340.0
2016-02-16 11:00:00,48.04,48.06,47.91,48.05,29394.0,39.3128,39.3292,39.2064,39.321,29394.0
2016-02-16 11:30:00,48.07,48.25,48.06,48.25,12212.0,39.3374,39.4847,39.3292,39.4847,12212.0
2016-02-16 12:00:00,48.24,48.31,48.23,48.27,25503.0,39.4765,39.5338,39.4683,39.501,25503.0
2016-02-16 12:30:00,48.31,48.35,48.23,48.35,8263.0,39.5338,39.5665,39.4683,39.5665,8263.0
2016-02-16 13:00:00,48.37,48.44,48.36,48.39,19335.0,39.5829,39.6401,39.5747,39.5992,19335.0
2016-02-16 13:30:00,48.4,48.4,48.3,48.35,20333.0,39.6074,39.6074,39.5256,39.5665,20333.0
2016-02-16 14:00:00,48.36,48.41,48.35,48.36,32580.0,39.5747,39.6156,39.5665,39.5747,32580.0
2016-02-16 14:30:00,48.43,48.43,48.34,48.37,11206.0,39.632,39.632,39.5583,39.5829,11206.0
2016-02-16 15:00:00,48.35,48.4,48.29,48.4,17019.0,39.5665,39.6074,39.5174,39.6074,17019.0
2016-02-16 15:30:00,48.39,48.41,48.27,48.39,87408.0,39.5992,39.6156,39.501,39.5992,87408.0
2016-02-17 09:30:00,48.55,48.77,48.55,48.68,43968.0,39.7302,39.9102,39.7302,39.8365,43968.0
2016-02-17 10:00:00,48.69,48.83,48.67,48.83,19806.0,39.8447,39.9593,39.8284,39.9593,19806.0
2016-02-17 10:30:00,48.84,48.9,48.79,48.89,17261.0,39.9675,40.0166,39.9266,40.0084,17261.0
2016-02-17 11:00:00,48.88,48.9,48.8,48.86,44476.0,40.0002,40.0166,39.9347,39.9838,44476.0
2016-02-17 11:30:00,48.85,48.9,48.83,48.88,14338.0,39.9757,40.0166,39.9593,40.0002,14338.0
2016-02-17 12:00:00,48.89,48.93,48.87,48.92,15074.0,40.0084,40.0411,39.992,40.0329,15074.0
2016-02-17 12:30:00,48.94,48.96,48.91,48.93,11964.0,40.0493,40.0657,40.0248,40.0411,11964.0
2016-02-17 13:00:00,48.94,48.96,48.91,48.94,17902.0,40.0493,40.0657,40.0248,40.0493,17902.0
2016-02-17 13:30:00,48.94,48.94,48.83,48.84,10641.0,40.0493,40.0493,39.9593,39.9675,10641.0
2016-02-17 14:00:00,48.84,49.04,48.84,48.99,25558.0,39.9675,40.1311,39.9675,40.0902,25558.0
2016-02-17 14:30:00,48.98,49.01,48.9,48.91,14602.0,40.082,40.1066,40.0166,40.0248,14602.0
2016-02-17 15:00:00,48.9,48.97,48.88,48.94,30441.0,40.0166,40.0739,40.0002,40.0493,30441.0
2016-02-17 15:30:00,48.93,48.98,48.9,48.95,24176.0,40.0411,40.082,40.0166,40.0575,24176.0
2016-02-18 09:30:00,48.98,48.98,48.75,48.83,36658.0,40.082,40.082,39.8938,39.9593,36658.0
2016-02-18 10:00:00,48.83,48.94,48.82,48.91,11188.0,39.9593,40.0493,39.9511,40.0248,11188.0
2016-02-18 10:30:00,48.9,48.91,48.83,48.84,20360.0,40.0166,40.0248,39.9593,39.9675,20360.0
2016-02-18 11:00:00,48.82,48.82,48.73,48.74,12042.0,39.9511,39.9511,39.8775,39.8856,12042.0
2016-02-18 11:30:00,48.81,48.88,48.8,48.86,6362.0,39.9429,40.0002,39.9347,39.9838,6362.0
2016-02-18 12:00:00,48.94,48.97,48.9,48.93,4790.0,40.0493,40.0739,40.0166,40.0411,4790.0
2016-02-18 12:30:00,48.93,48.93,48.85,48.86,16802.0,40.0411,40.0411,39.9757,39.9838,16802.0
2016-02-18 13:00:00,48.86,48.92,48.8,48.8,18113.0,39.9838,40.0329,39.9347,39.9347,18113.0
2016-02-18 13:30:00,48.83,48.85,48.75,48.79,24295.0,39.9593,39.9757,39.8938,39.9266,24295.0
2016-02-18 14:00:00,48.82,48.91,48.82,48.89,7662.0,39.9511,40.0248,39.9511,40.0084,7662.0
2016-02-18 14:30:00,48.91,48.98,48.9,48.95,14011.0,40.0248,40.082,40.0166,40.0575,14011.0
2016-02-18 15:00:00,48.94,48.95,48.85,48.89,19148.0,40.0493,40.0575,39.9757,40.0084,19148.0
2016-02-18 15:30:00,48.87,48.89,48.78,48.85,60121.0,39.992,40.0084,39.9184,39.9757,60121.0
2016-02-19 09:30:00,48.65,48.65,48.38,48.53,18117.0,39.812,39.812,39.591,39.7138,18117.0
2016-02-19 10:00:00,48.5,48.69,48.44,48.65,4527.0,39.6892,39.8447,39.6401,39.812,4527.0
2016-02-19 10:30:00,48.66,48.73,48.64,48.64,5602.0,39.8202,39.8775,39.8038,39.8038,5602.0
2016-02-19 11:00:00,48.62,48.74,48.59,48.74,10042.0,39.7874,39.8856,39.7629,39.8856,10042.0
2016-02-19 11:30:00,48.75,48.78,48.69,48.7,19513.0,39.8938,39.9184,39.8447,39.8529,19513.0
2016-02-19 12:00:00,48.72,48.72,48.66,48.68,13945.0,39.8693,39.8693,39.8202,39.8365,13945.0
2016-02-19 12:30:00,48.68,48.73,48.67,48.69,10105.0,39.8365,39.8775,39.8284,39.8447,10105.0
2016-02-19 13:00:00,48.7,48.72,48.64,48.7,4716.0,39.8529,39.8693,39.8038,39.8529,4716.0
2016-02-19 13:30:00,48.73,48.75,48.68,48.72,9681.0,39.8775,39.8938,39.8365,39.8693,9681.0
2016-02-19 14:00:00,48.73,48.82,48.72,48.77,13572.0,39.8775,39.9511,39.8693,39.9102,13572.0
2016-02-19 14:30:00,48.78,48.78,48.71,48.74,53778.0,39.9184,39.9184,39.8611,39.8856,53778.0
2016-02-19 15:00:00,48.73,48.82,48.71,48.81,17300.0,39.8775,39.9511,39.8611,39.9429,17300.0
2016-02-19 15:30:00,48.81,48.85,48.78,48.83,37590.0,39.9429,39.9757,39.9184,39.9593,37590.0
2016-02-22 09:30:00,49.16,49.37,49.16,49.3,23759.0,40.2293,40.4012,40.2293,40.3439,23759.0
2016-02-22 10:00:00,49.35,49.4,49.31,49.36,7629.0,40.3848,40.4257,40.3521,40.393,7629.0
2016-02-22 10:30:00,49.36,49.37,49.29,49.3,6800.0,40.393,40.4012,40.3357,40.3439,6800.0
2016-02-22 11:00:00,49.3,49.3,49.24,49.29,6501.0,40.3439,40.3439,40.2948,40.3357,6501.0
2016-02-22 11:30:00,49.29,49.31,49.25,49.29,10736.0,40.3357,40.3521,40.303,40.3357,10736.0
2016-02-22 12:00:00,49.29,49.29,49.24,49.25,9893.0,40.3357,40.3357,40.2948,40.303,9893.0
2016-02-22 12:30:00,49.25,49.32,49.23,49.24,13972.0,40.303,40.3603,40.2866,40.2948,13972.0
2016-02-22 13:00:00,49.25,49.29,49.23,49.29,179950.0,40.303,40.3357,40.2866,40.3357,179950.0
2016-02-22 13:30:00,49.29,49.37,49.28,49.37,32020.0,40.3357,40.4012,40.3275,40.4012,32020.0
2016-02-22 14:00:00,49.36,49.36,49.28,49.29,10045.0,40.393,40.393,40.3275,40.3357,10045.0
2016-02-22 14:30:00,49.29,49.3,49.24,49.27,18416.0,40.3357,40.3439,40.2948,40.3194,18416.0
2016-02-22 15:00:00,49.28,49.3,49.22,49.28,10526.0,40.3275,40.3439,40.2784,40.3275,10526.0
2016-02-22 15:30:00,49.28,49.35,49.27,49.34,66702.0,40.3275,40.3848,40.3194,40.3766,66702.0
2016-02-23 09:30:00,49.24,49.33,49.14,49.24,11586.0,40.2948,40.3685,40.213,40.2948,11586.0
2016-02-23 10:00:00,49.25,49.25,49.08,49.11,6955.0,40.303,40.303,40.1639,40.1884,6955.0
2016-02-23 10:30:00,49.13,49.17,49.01,49.03,8847.0,40.2048,40.2375,40.1066,40.123,8847.0
2016-02-23 11:00:00,49.03,49.03,48.93,48.94,10854.0,40.123,40.123,40.0411,40.0493,10854.0
2016-02-23 11:30:00,48.95,49.06,48.92,49.02,11440.0,40.0575,40.1475,40.0329,40.1148,11440.0
2016-02-23 12:00:00,49.0,49.01,48.93,48.96,15157.0,40.0984,40.1066,40.0411,40.0657,15157.0
2016-02-23 12:30:00,48.97,49.01,48.95,48.97,12338.0,40.0739,40.1066,40.0575,40.0739,12338.0
2016-02-23 13:00:00,49.02,49.06,48.99,49.03,14291.0,40.1148,40.1475,40.0902,40.123,14291.0
2016-02-23 13:30:00,49.04,49.04,48.93,48.99,23307.0,40.1311,40.1311,40.0411,40.0902,23307.0
2016-02-23 14:00:00,48.98,49.05,48.97,49.02,12879.0,40.082,40.1393,40.0739,40.1148,12879.0
2016-02-23 14:30:00,49.0,49.02,48.95,48.97,20726.0,40.0984,40.1148,40.0575,40.0739,20726.0
2016-02-23 15:00:00,48.96,48.96,48.86,48.89,20392.0,40.0657,40.0657,39.9838,40.0084,20392.0
2016-02-23 15:30:00,48.89,49.03,48.89,48.92,35715.0,40.0084,40.123,40.0084,40.0329,35715.0
2016-02-24 09:30:00,48.56,48.56,48.33,48.39,10390.0,39.7383,39.7383,39.5501,39.5992,10390.0
2016-02-24 10:00:00,48.35,48.45,48.3,48.42,19160.0,39.5665,39.6483,39.5256,39.6238,19160.0
2016-02-24 10:30:00,48.45,48.58,48.36,48.54,7612.0,39.6483,39.7547,39.5747,39.722,7612.0
2016-02-24 11:00:00,48.54,48.55,48.41,48.47,11939.0,39.722,39.7302,39.6156,39.6647,11939.0
2016-02-24 11:30:00,48.46,48.71,48.45,48.71,14470.0,39.6565,39.8611,39.6483,39.8611,14470.0
2016-02-24 12:00:00,48.72,48.78,48.6,48.6,6875.0,39.8693,39.9184,39.7711,39.7711,6875.0
2016-02-24 12:30:00,48.64,48.68,48.56,48.67,7370.0,39.8038,39.8365,39.7383,39.8284,7370.0
2016-02-24 13:00:00,48.7,48.76,48.63,48.69,1805.0,39.8529,39.902,39.7956,39.8447,1805.0
2016-02-24 13:30:00,48.66,48.69,48.63,48.68,23014.0,39.8202,39.8447,39.7956,39.8365,23014.0
2016-02-24 14:00:00,48.7,48.99,48.65,48.94,11373.0,39.8529,40.0902,39.812,40.0493,11373.0
2016-02-24 14:30:00,48.97,49.01,48.94,48.94,22364.0,40.0739,40.1066,40.0493,40.0493,22364.0
2016-02-24 15:00:00,48.97,49.23,48.95,49.21,37523.0,40.0739,40.2866,40.0575,40.2703,37523.0
2016-02-24 15:30:00,49.2,49.24,49.11,49.19,46715.0,40.2621,40.2948,40.1884,40.2539,46715.0
2016-02-25 09:30:00,49.28,49.42,49.19,49.25,68415.0,40.3275,40.4421,40.2539,40.303,68415.0
2016-02-25 10:00:00,49.19,49.24,49.08,49.24,6564.0,40.2539,40.2948,40.1639,40.2948,6564.0
2016-02-25 10:30:00,49.24,49.27,49.14,49.16,7310.0,40.2948,40.3194,40.213,40.2293,7310.0
2016-02-25 11:00:00,49.14,49.23,49.12,49.21,12912.0,40.213,40.2866,40.1966,40.2703,12912.0
2016-02-25 11:30:00,49.21,49.32,49.18,49.31,15011.0,40.2703,40.3603,40.2457,40.3521,15011.0
2016-02-25 12:00:00,49.31,49.37,49.31,49.33,10331.0,40.3521,40.4012,40.3521,40.3685,10331.0
2016-02-25 12:30:00,49.33,49.35,49.26,49.33,17832.0,40.3685,40.3848,40.3112,40.3685,17832.0
2016-02-25 13:00:00,49.32,49.42,49.3,49.42,17959.0,40.3603,40.4421,40.3439,40.4421,17959.0
2016-02-25 13:30:00,49.41,49.54,49.41,49.54,20607.0,40.4339,40.5403,40.4339,40.5403,20607.0
2016-02-25 14:00:00,49.52,49.57,49.49,49.53,17174.0,40.5239,40.5649,40.4994,40.5321,17174.0
2016-02-25 14:30:00,49.55,49.56,49.49,49.51,15049.0,40.5485,40.5567,40.4994,40.5158,15049.0
2016-02-25 15:00:00,49.52,49.65,49.51,49.6,24193.0,40.5239,40.6303,40.5158,40.5894,24193.0
2016-02-25 15:30:00,49.62,49.77,49.59,49.77,55468.0,40.6058,40.7285,40.5812,40.7285,55468.0
2016-02-26 09:30:00,49.94,49.97,49.76,49.83,67770.0,40.8676,40.8922,40.7203,40.7776,67770.0
2016-02-26 10:00:00,49.77,49.79,49.67,49.74,13904.0,40.7285,40.7449,40.6467,40.704,13904.0
2016-02-26 10:30:00,49.74,49.9,49.74,49.85,16706.0,40.704,40.8349,40.704,40.794,16706.0
2016-02-26 11:00:00,49.88,49.9,49.75,49.75,34141.0,40.8185,40.8349,40.7122,40.7122,34141.0
2016-02-26 11:30:00,49.73,49.78,49.7,49.76,8026.0,40.6958,40.7367,40.6712,40.7203,8026.0
2016-02-26 12:00:00,49.71,49.76,49.69,49.74,10299.0,40.6794,40.7203,40.6631,40.704,10299.0
2016-02-26 12:30:00,49.76,49.8,49.72,49.8,4731.0,40.7203,40.7531,40.6876,40.7531,4731.0
2016-02-26 13:00:00,49.8,49.81,49.71,49.72,8336.0,40.7531,40.7613,40.6794,40.6876,8336.0
2016-02-26 13:30:00,49.72,49.73,49.59,49.59,28374.0,40.6876,40.6958,40.5812,40.5812,28374.0
2016-02-26 14:00:00,49.66,49.7,49.6,49.69,22299.0,40.6385,40.6712,40.5894,40.6631,22299.0
2016-02-26 14:30:00,49.68,49.69,49.54,49.6,21103.0,40.6549,40.6631,40.5403,40.5894,21103.0
2016-02-26 15:00:00,49.57,49.69,49.55,49.61,18837.0,40.5649,40.6631,40.5485,40.5976,18837.0
2016-02-26 15:30:00,49.64,49.69,49.61,49.61,59911.0,40.6221,40.6631,40.5976,40.5976,59911.0
2016-02-29 09:30:00,49.61,49.68,49.56,49.61,11055.0,40.5976,40.6549,40.5567,40.5976,11055.0
2016-02-29 10:00:00,49.53,49.63,49.5,49.58,5750.0,40.5321,40.614,40.5076,40.573,5750.0
2016-02-29 10:30:00,49.6,49.67,49.55,49.67,250638.0,40.5894,40.6467,40.5485,40.6467,250638.0
2016-02-29 11:00:00,49.69,49.76,49.68,49.7,8281.0,40.6631,40.7203,40.6549,40.6712,8281.0
2016-02-29 11:30:00,49.69,49.85,49.68,49.79,25161.0,40.6631,40.794,40.6549,40.7449,25161.0
2016-02-29 12:00:00,49.79,49.79,49.69,49.7,13700.0,40.7449,40.7449,40.6631,40.6712,13700.0
2016-02-29 12:30:00,49.71,49.71,49.66,49.69,8753.0,40.6794,40.6794,40.6385,40.6631,8753.0
2016-02-29 13:00:00,49.7,49.71,49.62,49.64,29848.0,40.6712,40.6794,40.6058,40.6221,29848.0
2016-02-29 13:30:00,49.62,49.64,49.59,49.64,7706.0,40.6058,40.6221,40.5812,40.6221,7706.0
2016-02-29 14:00:00,49.61,49.63,49.42,49.49,66499.0,40.5976,40.614,40.4421,40.4994,66499.0
2016-02-29 14:30:00,49.48,49.49,49.37,49.39,19366.0,40.4912,40.4994,40.4012,40.4176,19366.0
2016-02-29 15:00:00,49.38,49.38,49.22,49.33,194650.0,40.4094,40.4094,40.2784,40.3685,194650.0
2016-02-29 15:30:00,49.33,49.36,49.15,49.15,45821.0,40.3685,40.393,40.2212,40.2212,45821.0
2016-03-01 09:30:00,49.48,49.58,49.39,49.51,39508.0,40.4912,40.573,40.4176,40.5158,39508.0
2016-03-01 10:00:00,49.53,49.73,49.51,49.73,23318.0,40.5321,40.6958,40.5158,40.6958,23318.0
2016-03-01 10:30:00,49.72,49.77,49.68,49.68,15691.0,40.6876,40.7285,40.6549,40.6549,15691.0
2016-03-01 11:00:00,49.71,49.85,49.67,49.84,14572.0,40.6794,40.794,40.6467,40.7858,14572.0
2016-03-01 11:30:00,49.84,49.94,49.82,49.93,20624.0,40.7858,40.8676,40.7694,40.8595,20624.0
2016-03-01 12:00:00,49.94,50.03,49.93,49.99,29223.0,40.8676,40.9413,40.8595,40.9086,29223.0
2016-03-01 12:30:00,49.99,50.03,49.96,50.01,15546.0,40.9086,40.9413,40.884,40.9249,15546.0
2016-03-01 13:00:00,50.0,50.06,49.96,50.04,24307.0,40.9167,40.9658,40.884,40.9495,24307.0
2016-03-01 13:30:00,50.07,50.09,50.02,50.03,10114.0,40.974,40.9904,40.9331,40.9413,10114.0
2016-03-01 14:00:00,50.03,50.05,49.94,49.99,23660.0,40.9413,40.9577,40.8676,40.9086,23660.0
2016-03-01 14:30:00,50.0,50.11,49.97,50.11,13463.0,40.9167,41.0068,40.8922,41.0068,13463.0
2016-03-01 15:00:00,50.1,50.16,50.09,50.11,65099.0,40.9986,41.0477,40.9904,41.0068,65099.0
2016-03-01 15:30:00,50.1,50.11,50.0,50.11,70370.0,40.9986,41.0068,40.9167,41.0068,70370.0
2016-03-02 09:30:00,50.0,50.02,49.85,49.85,18243.0,40.9167,40.9331,40.794,40.794,18243.0
2016-03-02 10:00:00,49.86,49.96,49.84,49.9,14774.0,40.8022,40.884,40.7858,40.8349,14774.0
2016-03-02 10:30:00,49.88,49.96,49.77,49.96,20739.0,40.8185,40.884,40.7285,40.884,20739.0
2016-03-02 11:00:00,49.95,50.07,49.94,50.06,17342.0,40.8758,40.974,40.8676,40.9658,17342.0
2016-03-02 11:30:00,50.07,50.11,49.97,49.97,215934.0,40.974,41.0068,40.8922,40.8922,215934.0
2016-03-02 12:00:00,49.97,49.98,49.93,49.96,20918.0,40.8922,40.9004,40.8595,40.884,20918.0
2016-03-02 12:30:00,49.92,50.03,49.92,50.02,12594.0,40.8513,40.9413,40.8513,40.9331,12594.0
2016-03-02 13:00:00,50.04,50.09,50.0,50.09,13856.0,40.9495,40.9904,40.9167,40.9904,13856.0
2016-03-02 13:30:00,50.07,50.09,50.01,50.02,47055.0,40.974,40.9904,40.9249,40.9331,47055.0
2016-03-02 14:00:00,50.03,50.07,49.97,50.05,19968.0,40.9413,40.974,40.8922,40.9577,19968.0
2016-03-02 14:30:00,50.07,50.15,50.06,50.11,9347.0,40.974,41.0395,40.9658,41.0068,9347.0
2016-03-02 15:00:00,50.12,50.15,50.06,50.1,10637.0,41.0149,41.0395,40.9658,40.9986,10637.0
2016-03-02 15:30:00,50.08,50.25,50.08,50.24,119881.0,40.9822,41.1213,40.9822,41.1131,119881.0
2016-03-03 09:30:00,50.18,50.18,50.01,50.01,13315.0,41.064,41.064,40.9249,40.9249,13315.0
2016-03-03 10:00:00,50.0,50.1,50.0,50.1,10267.0,40.9167,40.9986,40.9167,40.9986,10267.0
2016-03-03 10:30:00,50.13,50.23,50.11,50.21,12133.0,41.0231,41.105,41.0068,41.0886,12133.0
2016-03-03 11:00:00,50.18,50.21,50.02,50.03,65687.0,41.064,41.0886,40.9331,40.9413,65687.0
2016-03-03 11:30:00,50.07,50.09,50.04,50.09,8542.0,40.974,40.9904,40.9495,40.9904,8542.0
2016-03-03 12:00:00,50.13,50.14,50.07,50.1,9256.0,41.0231,41.0313,40.974,40.9986,9256.0
2016-03-03 12:30:00,50.1,50.17,50.1,50.14,7135.0,40.9986,41.0559,40.9986,41.0313,7135.0
2016-03-03 13:00:00,50.17,50.22,50.16,50.19,16875.0,41.0559,41.0968,41.0477,41.0722,16875.0
2016-03-03 13:30:00,50.2,50.3,50.2,50.25,16025.0,41.0804,41.1622,41.0804,41.1213,16025.0
2016-03-03 14:00:00,50.27,50.31,50.23,50.27,31225.0,41.1377,41.1704,41.105,41.1377,31225.0
2016-03-03 14:30:00,50.27,50.36,50.25,50.33,20149.0,41.1377,41.2113,41.1213,41.1868,20149.0
2016-03-03 15:00:00,50.34,50.36,50.27,50.32,16383.0,41.195,41.2113,41.1377,41.1786,16383.0
2016-03-03 15:30:00,50.33,50.45,50.32,50.42,82783.0,41.1868,41.285,41.1786,41.2604,82783.0
2016-03-04 09:30:00,50.4,50.49,50.25,50.27,23280.0,41.2441,41.3177,41.1213,41.1377,23280.0
2016-03-04 10:00:00,50.3,50.48,50.25,50.45,44934.0,41.1622,41.3095,41.1213,41.285,44934.0
2016-03-04 10:30:00,50.46,50.6,50.45,50.58,22320.0,41.2932,41.4077,41.285,41.3914,22320.0
2016-03-04 11:00:00,50.58,50.72,50.56,50.63,14484.0,41.3914,41.5059,41.375,41.4323,14484.0
2016-03-04 11:30:00,50.63,50.66,50.59,50.66,12493.0,41.4323,41.4568,41.3996,41.4568,12493.0
2016-03-04 12:00:00,50.66,50.67,50.61,50.66,29688.0,41.4568,41.465,41.4159,41.4568,29688.0
2016-03-04 12:30:00,50.66,50.71,50.63,50.71,7357.0,41.4568,41.4978,41.4323,41.4978,7357.0
2016-03-04 13:00:00,50.69,50.74,50.66,50.72,16430.0,41.4814,41.5223,41.4568,41.5059,16430.0
2016-03-04 13:30:00,50.74,50.83,50.72,50.82,26403.0,41.5223,41.596,41.5059,41.5878,26403.0
2016-03-04 14:00:00,50.81,50.81,50.67,50.7,22674.0,41.5796,41.5796,41.465,41.4896,22674.0
2016-03-04 14:30:00,50.67,50.68,50.53,50.54,12956.0,41.465,41.4732,41.3505,41.3586,12956.0
2016-03-04 15:00:00,50.58,50.67,50.5,50.66,39466.0,41.3914,41.465,41.3259,41.4568,39466.0
2016-03-04 15:30:00,50.66,50.71,50.64,50.66,52792.0,41.4568,41.4978,41.4405,41.4568,52792.0
2016-03-07 09:30:00,50.49,50.6,50.46,50.52,20955.0,41.3177,41.4077,41.2932,41.3423,20955.0
2016-03-07 10:00:00,50.54,50.71,50.5,50.67,16272.0,41.3586,41.4978,41.3259,41.465,16272.0
2016-03-07 10:30:00,50.67,50.78,50.67,50.72,20360.0,41.465,41.555,41.465,41.5059,20360.0
2016-03-07 11:00:00,50.74,50.84,50.71,50.79,8583.0,41.5223,41.6041,41.4978,41.5632,8583.0
2016-03-07 11:30:00,50.81,50.91,50.79,50.82,17048.0,41.5796,41.6614,41.5632,41.5878,17048.0
2016-03-07 12:00:00,50.81,50.83,50.75,50.81,16573.0,41.5796,41.596,41.5305,41.5796,16573.0
2016-03-07 12:30:00,50.82,50.87,50.8,50.87,14411.0,41.5878,41.6287,41.5714,41.6287,14411.0
2016-03-07 13:00:00,50.86,50.92,50.81,50.82,21853.0,41.6205,41.6696,41.5796,41.5878,21853.0
2016-03-07 13:30:00,50.81,50.84,50.76,50.81,11535.0,41.5796,41.6041,41.5387,41.5796,11535.0
2016-03-07 14:00:00,50.83,50.84,50.74,50.75,7371.0,41.596,41.6041,41.5223,41.5305,7371.0
2016-03-07 14:30:00,50.74,50.77,50.65,50.77,18290.0,41.5223,41.5469,41.4487,41.5469,18290.0
2016-03-07 15:00:00,50.76,50.84,50.68,50.82,30606.0,41.5387,41.6041,41.4732,41.5878,30606.0
2016-03-07 15:30:00,50.83,50.89,50.78,50.87,50511.0,41.596,41.6451,41.555,41.6287,50511.0
2016-03-08 09:30:00,50.72,50.72,50.52,50.54,40708.0,41.5059,41.5059,41.3423,41.3586,40708.0
2016-03-08 10:00:00,50.52,50.58,50.46,50.48,10197.0,41.3423,41.3914,41.2932,41.3095,10197.0
2016-03-08 10:30:00,50.52,50.55,50.48,50.49,8252.0,41.3423,41.3668,41.3095,41.3177,8252.0
2016-03-08 11:00:00,50.56,50.65,50.55,50.65,18435.0,41.375,41.4487,41.3668,41.4487,18435.0
2016-03-08 11:30:00,50.64,50.78,50.62,50.73,18758.0,41.4405,41.555,41.4241,41.5141,18758.0
2016-03-08 12:00:00,50.72,50.8,50.69,50.79,6986.0,41.5059,41.5714,41.4814,41.5632,6986.0
2016-03-08 12:30:00,50.79,50.79,50.7,50.76,17272.0,41.5632,41.5632,41.4896,41.5387,17272.0
2016-03-08 13:00:00,50.75,50.8,50.71,50.78,17632.0,41.5305,41.5714,41.4978,41.555,17632.0
2016-03-08 13:30:00,50.8,50.83,50.76,50.77,5804.0,41.5714,41.596,41.5387,41.5469,5804.0
2016-03-08 14:00:00,50.77,50.85,50.71,50.71,5571.0,41.5469,41.6123,41.4978,41.4978,5571.0
2016-03-08 14:30:00,50.71,50.73,50.65,50.71,7796.0,41.4978,41.5141,41.4487,41.4978,7796.0
2016-03-08 15:00:00,50.69,50.71,50.58,50.58,10140.0,41.4814,41.4978,41.3914,41.3914,10140.0
2016-03-08 15:30:00,50.57,50.62,50.54,50.55,29370.0,41.3832,41.4241,41.3586,41.3668,29370.0
2016-03-09 09:30:00,50.77,50.83,50.65,50.76,13157.0,41.5469,41.596,41.4487,41.5387,13157.0
2016-03-09 10:00:00,50.78,50.78,50.66,50.67,13500.0,41.555,41.555,41.4568,41.465,13500.0
2016-03-09 10:30:00,50.71,50.78,50.53,50.6,19924.0,41.4978,41.555,41.3505,41.4077,19924.0
2016-03-09 11:00:00,50.6,50.77,50.59,50.76,12009.0,41.4077,41.5469,41.3996,41.5387,12009.0
2016-03-09 11:30:00,50.77,50.8,50.71,50.8,8985.0,41.5469,41.5714,41.4978,41.5714,8985.0
2016-03-09 12:00:00,50.79,50.79,50.72,50.72,4219.0,41.5632,41.5632,41.5059,41.5059,4219.0
2016-03-09 12:30:00,50.73,50.74,50.58,50.58,6337.0,41.5141,41.5223,41.3914,41.3914,6337.0
2016-03-09 13:00:00,50.57,50.59,50.53,50.54,11319.0,41.3832,41.3996,41.3505,41.3586,11319.0
2016-03-09 13:30:00,50.53,50.64,50.53,50.62,8638.0,41.3505,41.4405,41.3505,41.4241,8638.0
2016-03-09 14:00:00,50.63,50.64,50.56,50.61,11792.0,41.4323,41.4405,41.375,41.4159,11792.0
2016-03-09 14:30:00,50.59,50.6,50.55,50.56,6060.0,41.3996,41.4077,41.3668,41.375,6060.0
2016-03-09 15:00:00,50.58,50.6,50.49,50.54,13286.0,41.3914,41.4077,41.3177,41.3586,13286.0
2016-03-09 15:30:00,50.52,50.61,50.51,50.6,34135.0,41.3423,41.4159,41.3341,41.4077,34135.0
2016-03-10 09:30:00,50.77,50.96,50.69,50.95,22216.0,41.5469,41.7023,41.4814,41.6942,22216.0
2016-03-10 10:00:00,50.98,51.0,50.81,50.84,13369.0,41.7187,41.7351,41.5796,41.6041,13369.0
2016-03-10 10:30:00,50.8,50.8,50.58,50.58,7734.0,41.5714,41.5714,41.3914,41.3914,7734.0
2016-03-10 11:00:00,50.54,50.55,50.29,50.3,8295.0,41.3586,41.3668,41.1541,41.1622,8295.0
2016-03-10 11:30:00,50.35,50.43,50.28,50.43,5385.0,41.2032,41.2686,41.1459,41.2686,5385.0
2016-03-10 12:00:00,50.4,50.47,50.33,50.35,10477.0,41.2441,41.3014,41.1868,41.2032,10477.0
2016-03-10 12:30:00,50.35,50.36,50.16,50.23,23133.0,41.2032,41.2113,41.0477,41.105,23133.0
2016-03-10 13:00:00,50.25,50.28,50.18,50.28,13788.0,41.1213,41.1459,41.064,41.1459,13788.0
2016-03-10 13:30:00,50.31,50.36,50.28,50.3,18634.0,41.1704,41.2113,41.1459,41.1622,18634.0
2016-03-10 14:00:00,50.31,50.37,50.25,50.37,9121.0,41.1704,41.2195,41.1213,41.2195,9121.0
2016-03-10 14:30:00,50.43,50.55,50.37,50.5,11148.0,41.2686,41.3668,41.2195,41.3259,11148.0
2016-03-10 15:00:00,50.51,50.63,50.44,50.63,24276.0,41.3341,41.4323,41.2768,41.4323,24276.0
2016-03-10 15:30:00,50.62,50.65,50.52,50.58,24264.0,41.4241,41.4487,41.3423,41.3914,24264.0
2016-03-11 09:30:00,51.0,51.08,50.97,51.01,80924.0,41.7351,41.8005,41.7105,41.7433,80924.0
2016-03-11 10:00:00,51.03,51.05,50.97,51.03,17230.0,41.7596,41.776,41.7105,41.7596,17230.0
2016-03-11 10:30:00,51.05,51.16,51.04,51.14,22394.0,41.776,41.866,41.7678,41.8496,22394.0
2016-03-11 11:00:00,51.15,51.3,51.14,51.29,16131.0,41.8578,41.9806,41.8496,41.9724,16131.0
2016-03-11 11:30:00,51.29,51.29,51.2,51.26,16760.0,41.9724,41.9724,41.8987,41.9478,16760.0
2016-03-11 12:00:00,51.26,51.3,51.23,51.3,33468.0,41.9478,41.9806,41.9233,41.9806,33468.0
2016-03-11 12:30:00,51.29,51.31,51.2,51.23,274487.0,41.9724,41.9888,41.8987,41.9233,274487.0
2016-03-11 13:00:00,51.23,51.23,51.15,51.18,43539.0,41.9233,41.9233,41.8578,41.8824,43539.0
2016-03-11 13:30:00,51.17,51.22,51.1,51.22,25805.0,41.8742,41.9151,41.8169,41.9151,25805.0
2016-03-11 14:00:00,51.22,51.24,51.16,51.19,36077.0,41.9151,41.9315,41.866,41.8906,36077.0
2016-03-11 14:30:00,51.18,51.21,51.13,51.16,54447.0,41.8824,41.9069,41.8415,41.866,54447.0
2016-03-11 15:00:00,51.17,51.29,51.17,51.28,41282.0,41.8742,41.9724,41.8742,41.9642,41282.0
2016-03-11 15:30:00,51.27,51.31,51.23,51.3,103103.0,41.956,41.9888,41.9233,41.9806,103103.0
2016-03-14 09:30:00,51.14,51.34,51.08,51.09,18216.0,41.8496,42.0133,41.8005,41.8087,18216.0
2016-03-14 10:00:00,51.08,51.18,51.07,51.15,42215.0,41.8005,41.8824,41.7924,41.8578,42215.0
2016-03-14 10:30:00,51.15,51.25,51.14,51.15,35144.0,41.8578,41.9397,41.8496,41.8578,35144.0
2016-03-14 11:00:00,51.16,51.22,51.12,51.2,29062.0,41.866,41.9151,41.8333,41.8987,29062.0
2016-03-14 11:30:00,51.19,51.22,51.13,51.16,31899.0,41.8906,41.9151,41.8415,41.866,31899.0
2016-03-14 12:00:00,51.17,51.26,51.14,51.23,73392.0,41.8742,41.9478,41.8496,41.9233,73392.0
2016-03-14 12:30:00,51.25,51.3,51.25,51.27,94099.0,41.9397,41.9806,41.9397,41.956,94099.0
2016-03-14 13:00:00,51.27,51.29,51.24,51.26,12562.0,41.956,41.9724,41.9315,41.9478,12562.0
2016-03-14 13:30:00,51.25,51.3,51.24,51.24,6847.0,41.9397,41.9806,41.9315,41.9315,6847.0
2016-03-14 14:00:00,51.23,51.24,51.21,51.24,5659.0,41.9233,41.9315,41.9069,41.9315,5659.0
2016-03-14 14:30:00,51.26,51.3,51.25,51.27,19938.0,41.9478,41.9806,41.9397,41.956,19938.0
2016-03-14 15:00:00,51.28,51.32,51.26,51.32,11146.0,41.9642,41.9969,41.9478,41.9969,11146.0
2016-03-14 15:30:00,51.31,51.32,51.22,51.22,35066.0,41.9888,41.9969,41.9151,41.9151,35066.0
2016-03-15 09:30:00,50.91,50.99,50.72,50.84,15563.0,41.6614,41.7269,41.5059,41.6041,15563.0
2016-03-15 10:00:00,50.87,51.01,50.86,51.01,8961.0,41.6287,41.7433,41.6205,41.7433,8961.0
2016-03-15 10:30:00,51.01,51.03,50.91,50.93,8249.0,41.7433,41.7596,41.6614,41.6778,8249.0
2016-03-15 11:00:00,50.95,50.99,50.94,50.95,7853.0,41.6942,41.7269,41.686,41.6942,7853.0
2016-03-15 11:30:00,50.97,50.97,50.9,50.9,9442.0,41.7105,41.7105,41.6532,41.6532,9442.0
2016-03-15 12:00:00,50.91,50.92,50.87,50.92,17406.0,41.6614,41.6696,41.6287,41.6696,17406.0
2016-03-15 12:30:00,50.93,50.93,50.86,50.88,7585.0,41.6778,41.6778,41.6205,41.6369,7585.0
2016-03-15 13:00:00,50.87,50.94,50.87,50.94,13225.0,41.6287,41.686,41.6287,41.686,13225.0
2016-03-15 13:30:00,50.98,50.98,50.93,50.96,17677.0,41.7187,41.7187,41.6778,41.7023,17677.0
2016-03-15 14:00:00,50.97,51.02,50.94,50.96,22722.0,41.7105,41.7514,41.686,41.7023,22722.0
2016-03-15 14:30:00,50.95,51.0,50.93,50.95,24852.0,41.6942,41.7351,41.6778,41.6942,24852.0
2016-03-15 15:00:00,50.93,51.01,50.92,50.97,17880.0,41.6778,41.7433,41.6696,41.7105,17880.0
2016-03-15 15:30:00,50.99,51.01,50.92,51.0,36719.0,41.7269,41.7433,41.6696,41.7351,36719.0
2016-03-16 09:30:00,51.05,51.05,50.9,50.99,11853.0,41.776,41.776,41.6532,41.7269,11853.0
2016-03-16 10:00:00,50.98,51.0,50.92,50.93,7372.0,41.7187,41.7351,41.6696,41.6778,7372.0
2016-03-16 10:30:00,50.89,51.0,50.88,51.0,3603.0,41.6451,41.7351,41.6369,41.7351,3603.0
2016-03-16 11:00:00,50.98,51.02,50.96,50.97,12965.0,41.7187,41.7514,41.7023,41.7105,12965.0
2016-03-16 11:30:00,50.99,51.02,50.97,50.98,7437.0,41.7269,41.7514,41.7105,41.7187,7437.0
2016-03-16 12:00:00,51.02,51.03,50.99,51.01,9011.0,41.7514,41.7596,41.7269,41.7433,9011.0
2016-03-16 12:30:00,51.0,51.01,50.94,50.96,19873.0,41.7351,41.7433,41.686,41.7023,19873.0
2016-03-16 13:00:00,50.98,50.98,50.89,50.91,8395.0,41.7187,41.7187,41.6451,41.6614,8395.0
2016-03-16 13:30:00,50.9,50.97,50.89,50.92,8848.0,41.6532,41.7105,41.6451,41.6696,8848.0
2016-03-16 14:00:00,51.13,51.37,51.13,51.37,13524.0,41.8415,42.0379,41.8415,42.0379,13524.0
2016-03-16 14:30:00,51.39,51.49,51.31,51.37,61991.0,42.0542,42.1361,41.9888,42.0379,61991.0
2016-03-16 15:00:00,51.32,51.49,51.31,51.47,28926.0,41.9969,42.1361,41.9888,42.1197,28926.0
2016-03-16 15:30:00,51.46,51.53,51.41,51.42,44865.0,42.1115,42.1688,42.0706,42.0788,44865.0
2016-03-17 09:30:00,51.5,51.58,51.45,51.56,66939.0,42.1442,42.2097,42.1033,42.1933,66939.0
2016-03-17 10:00:00,51.55,51.71,51.54,51.71,146984.0,42.1852,42.3161,42.177,42.3161,146984.0
2016-03-17 10:30:00,51.7,51.84,51.69,51.84,23281.0,42.3079,42.4225,42.2997,42.4225,23281.0
2016-03-17 11:00:00,51.84,51.94,51.81,51.93,46778.0,42.4225,42.5043,42.3979,42.4961,46778.0
2016-03-17 11:30:00,51.93,51.96,51.9,51.96,23640.0,42.4961,42.5207,42.4716,42.5207,23640.0
2016-03-17 12:00:00,51.94,52.03,51.93,52.03,24725.0,42.5043,42.578,42.4961,42.578,24725.0
2016-03-17 12:30:00,52.04,52.1,52.02,52.06,10879.0,42.5861,42.6352,42.5698,42.6025,10879.0
2016-03-17 13:00:00,52.06,52.08,52.01,52.04,43120.0,42.6025,42.6189,42.5616,42.5861,43120.0
2016-03-17 13:30:00,52.03,52.1,52.0,52.1,59859.0,42.578,42.6352,42.5534,42.6352,59859.0
2016-03-17 14:00:00,52.09,52.17,52.07,52.15,14441.0,42.6271,42.6925,42.6107,42.6762,14441.0
2016-03-17 14:30:00,52.14,52.15,52.09,52.1,55257.0,42.668,42.6762,42.6271,42.6352,55257.0
2016-03-17 15:00:00,52.11,52.16,52.08,52.16,39193.0,42.6434,42.6843,42.6189,42.6843,39193.0
2016-03-17 15:30:00,52.16,52.19,52.08,52.1,108317.0,42.6843,42.7089,42.6189,42.6352,108317.0
2016-03-18 09:30:00,52.27,52.27,52.14,52.23,53109.0,42.7744,42.7744,42.668,42.7416,53109.0
2016-03-18 10:00:00,52.25,52.3,52.2,52.2,11903.0,42.758,42.7989,42.7171,42.7171,11903.0
2016-03-18 10:30:00,52.21,52.26,52.18,52.22,26705.0,42.7253,42.7662,42.7007,42.7334,26705.0
2016-03-18 11:00:00,52.23,52.28,52.2,52.23,62986.0,42.7416,42.7825,42.7171,42.7416,62986.0
2016-03-18 11:30:00,52.23,52.25,52.19,52.23,37251.0,42.7416,42.758,42.7089,42.7416,37251.0
2016-03-18 12:00:00,52.23,52.27,52.2,52.26,44614.0,42.7416,42.7744,42.7171,42.7662,44614.0
2016-03-18 12:30:00,52.25,52.25,52.18,52.21,30579.0,42.758,42.758,42.7007,42.7253,30579.0
2016-03-18 13:00:00,52.21,52.21,52.12,52.15,26706.0,42.7253,42.7253,42.6516,42.6762,26706.0
2016-03-18 13:30:00,52.14,52.17,52.09,52.15,133188.0,42.668,42.6925,42.6271,42.6762,133188.0
2016-03-18 14:00:00,52.16,52.17,52.14,52.15,45651.0,42.6843,42.6925,42.668,42.6762,45651.0
2016-03-18 14:30:00,52.16,52.17,52.12,52.12,29020.0,42.6843,42.6925,42.6516,42.6516,29020.0
2016-03-18 15:00:00,52.16,52.27,52.15,52.26,38206.0,42.6843,42.7744,42.6762,42.7662,38206.0
2016-03-18 15:30:00,52.25,52.26,52.22,52.23,30541.0,42.758,42.7662,42.7334,42.7416,30541.0
2016-03-21 09:30:00,52.22,52.23,52.06,52.07,23326.0,42.7334,42.7416,42.6025,42.6107,23326.0
2016-03-21 10:00:00,52.09,52.11,51.98,52.01,9008.0,42.6271,42.6434,42.537,42.5616,9008.0
2016-03-21 10:30:00,51.96,52.03,51.96,51.97,3491.0,42.5207,42.578,42.5207,42.5289,3491.0
2016-03-21 11:00:00,51.97,52.07,51.97,52.06,6935.0,42.5289,42.6107,42.5289,42.6025,6935.0
2016-03-21 11:30:00,52.08,52.11,52.06,52.1,8108.0,42.6189,42.6434,42.6025,42.6352,8108.0
2016-03-21 12:00:00,52.08,52.12,52.06,52.1,10130.0,42.6189,42.6516,42.6025,42.6352,10130.0
2016-03-21 12:30:00,52.09,52.14,52.07,52.11,27265.0,42.6271,42.668,42.6107,42.6434,27265.0
2016-03-21 13:00:00,52.11,52.16,52.1,52.16,42719.0,42.6434,42.6843,42.6352,42.6843,42719.0
2016-03-21 13:30:00,52.18,52.19,52.14,52.18,15031.0,42.7007,42.7089,42.668,42.7007,15031.0
2016-03-21 14:00:00,52.19,52.19,52.14,52.17,13120.0,42.7089,42.7089,42.668,42.6925,13120.0
2016-03-21 14:30:00,52.16,52.2,52.14,52.2,11793.0,42.6843,42.7171,42.668,42.7171,11793.0
2016-03-21 15:00:00,52.18,52.18,52.13,52.16,7635.0,42.7007,42.7007,42.6598,42.6843,7635.0
2016-03-21 15:30:00,52.15,52.15,52.09,52.1,62406.0,42.6762,42.6762,42.6271,42.6352,62406.0
2016-03-22 09:30:00,51.99,52.13,51.88,51.96,45973.0,42.5452,42.6598,42.4552,42.5207,45973.0
2016-03-22 10:00:00,52.0,52.08,51.96,52.05,19030.0,42.5534,42.6189,42.5207,42.5943,19030.0
2016-03-22 10:30:00,52.05,52.16,52.04,52.13,165772.0,42.5943,42.6843,42.5861,42.6598,165772.0
2016-03-22 11:00:00,52.13,52.19,52.11,52.16,22673.0,42.6598,42.7089,42.6434,42.6843,22673.0
2016-03-22 11:30:00,52.16,52.16,52.07,52.09,22799.0,42.6843,42.6843,42.6107,42.6271,22799.0
2016-03-22 12:00:00,52.09,52.19,52.07,52.19,12485.0,42.6271,42.7089,42.6107,42.7089,12485.0
2016-03-22 12:30:00,52.19,52.24,52.16,52.23,15359.0,42.7089,42.7498,42.6843,42.7416,15359.0
2016-03-22 13:00:00,52.25,52.26,52.21,52.21,9773.0,42.758,42.7662,42.7253,42.7253,9773.0
2016-03-22 13:30:00,52.24,52.25,52.18,52.21,14528.0,42.7498,42.758,42.7007,42.7253,14528.0
2016-03-22 14:00:00,52.21,52.25,52.19,52.23,45668.0,42.7253,42.758,42.7089,42.7416,45668.0
2016-03-22 14:30:00,52.23,52.25,52.16,52.17,25236.0,42.7416,42.758,42.6843,42.6925,25236.0
2016-03-22 15:00:00,52.16,52.18,52.08,52.1,31405.0,42.6843,42.7007,42.6189,42.6352,31405.0
2016-03-22 15:30:00,52.12,52.14,52.08,52.12,57409.0,42.6516,42.668,42.6189,42.6516,57409.0
2016-03-23 09:30:00,51.88,51.9,51.73,51.82,24095.0,42.6241,42.6405,42.5008,42.5748,24095.0
2016-03-23 10:00:00,51.83,51.85,51.78,51.82,12017.0,42.583,42.5994,42.5419,42.5748,12017.0
2016-03-23 10:30:00,51.81,51.87,51.74,51.8,75777.0,42.5666,42.6158,42.509,42.5583,75777.0
2016-03-23 11:00:00,51.8,51.86,51.77,51.8,34295.0,42.5583,42.6076,42.5337,42.5583,34295.0
2016-03-23 11:30:00,51.77,51.8,51.73,51.74,11128.0,42.5337,42.5583,42.5008,42.509,11128.0
2016-03-23 12:00:00,51.76,51.83,51.76,51.82,8349.0,42.5255,42.583,42.5255,42.5748,8349.0
2016-03-23 12:30:00,51.84,51.84,51.8,51.83,6373.0,42.5912,42.5912,42.5583,42.583,6373.0
2016-03-23 13:00:00,51.82,51.85,51.81,51.82,6906.0,42.5748,42.5994,42.5666,42.5748,6906.0
2016-03-23 13:30:00,51.82,51.85,51.78,51.85,12598.0,42.5748,42.5994,42.5419,42.5994,12598.0
2016-03-23 14:00:00,51.87,51.88,51.8,51.8,28454.0,42.6158,42.6241,42.5583,42.5583,28454.0
2016-03-23 14:30:00,51.81,51.83,51.66,51.66,22152.0,42.5666,42.583,42.4433,42.4433,22152.0
2016-03-23 15:00:00,51.67,51.7,51.64,51.68,14317.0,42.4515,42.4762,42.4269,42.4597,14317.0
2016-03-23 15:30:00,51.67,51.74,51.66,51.68,43990.0,42.4515,42.509,42.4433,42.4597,43990.0
2016-03-24 09:30:00,51.45,51.54,51.4,51.44,17137.0,42.2708,42.3447,42.2297,42.2626,17137.0
2016-03-24 10:00:00,51.44,51.48,51.4,51.43,8660.0,42.2626,42.2954,42.2297,42.2543,8660.0
2016-03-24 10:30:00,51.45,51.48,51.44,51.46,14345.0,42.2708,42.2954,42.2626,42.279,14345.0
2016-03-24 11:00:00,51.48,51.49,51.42,51.43,15847.0,42.2954,42.3036,42.2461,42.2543,15847.0
2016-03-24 11:30:00,51.42,51.45,51.4,51.42,22275.0,42.2461,42.2708,42.2297,42.2461,22275.0
2016-03-24 12:00:00,51.43,51.51,51.4,51.42,16244.0,42.2543,42.3201,42.2297,42.2461,16244.0
2016-03-24 12:30:00,51.41,51.43,51.37,51.42,25688.0,42.2379,42.2543,42.2051,42.2461,25688.0
2016-03-24 13:00:00,51.41,51.49,51.41,51.49,81052.0,42.2379,42.3036,42.2379,42.3036,81052.0
2016-03-24 13:30:00,51.48,51.54,51.47,51.53,13675.0,42.2954,42.3447,42.2872,42.3365,13675.0
2016-03-24 14:00:00,51.52,51.55,51.49,51.55,16738.0,42.3283,42.3529,42.3036,42.3529,16738.0
2016-03-24 14:30:00,51.55,51.62,51.52,51.58,114900.0,42.3529,42.4105,42.3283,42.3776,114900.0
2016-03-24 15:00:00,51.58,51.61,51.55,51.61,33119.0,42.3776,42.4022,42.3529,42.4022,33119.0
2016-03-24 15:30:00,51.6,51.64,51.57,51.64,44500.0,42.394,42.4269,42.3694,42.4269,44500.0
2016-03-28 09:30:00,51.82,51.82,51.7,51.72,21742.0,42.5748,42.5748,42.4762,42.4926,21742.0
2016-03-28 10:00:00,51.71,51.73,51.67,51.73,13297.0,42.4844,42.5008,42.4515,42.5008,13297.0
2016-03-28 10:30:00,51.72,51.72,51.61,51.65,15024.0,42.4926,42.4926,42.4022,42.4351,15024.0
2016-03-28 11:00:00,51.69,51.69,51.65,51.67,28754.0,42.468,42.468,42.4351,42.4515,28754.0
2016-03-28 11:30:00,51.7,51.75,51.68,51.74,6004.0,42.4762,42.5173,42.4597,42.509,6004.0
2016-03-28 12:00:00,51.74,51.77,51.69,51.77,9392.0,42.509,42.5337,42.468,42.5337,9392.0
2016-03-28 12:30:00,51.76,51.85,51.75,51.83,22772.0,42.5255,42.5994,42.5173,42.583,22772.0
2016-03-28 13:00:00,51.83,51.85,51.81,51.83,6446.0,42.583,42.5994,42.5666,42.583,6446.0
2016-03-28 13:30:00,51.83,51.88,51.82,51.86,11712.0,42.583,42.6241,42.5748,42.6076,11712.0
2016-03-28 14:00:00,51.86,51.93,51.85,51.89,11705.0,42.6076,42.6651,42.5994,42.6323,11705.0
2016-03-28 14:30:00,51.88,51.88,51.78,51.79,22349.0,42.6241,42.6241,42.5419,42.5501,22349.0
2016-03-28 15:00:00,51.83,51.9,51.83,51.87,15938.0,42.583,42.6405,42.583,42.6158,15938.0
2016-03-28 15:30:00,51.86,51.87,51.76,51.81,64094.0,42.6076,42.6158,42.5255,42.5666,64094.0
2016-03-29 09:30:00,51.75,51.89,51.71,51.8,25731.0,42.5173,42.6323,42.4844,42.5583,25731.0
2016-03-29 10:00:00,51.84,51.85,51.79,51.79,9073.0,42.5912,42.5994,42.5501,42.5501,9073.0
2016-03-29 10:30:00,51.78,51.84,51.77,51.82,10501.0,42.5419,42.5912,42.5337,42.5748,10501.0
2016-03-29 11:00:00,51.84,51.87,51.81,51.86,11840.0,42.5912,42.6158,42.5666,42.6076,11840.0
2016-03-29 11:30:00,51.86,51.89,51.82,51.84,21485.0,42.6076,42.6323,42.5748,42.5912,21485.0
2016-03-29 12:00:00,51.84,52.1,51.82,52.08,9480.0,42.5912,42.8048,42.5748,42.7884,9480.0
2016-03-29 12:30:00,52.11,52.18,52.09,52.1,16293.0,42.813,42.8705,42.7966,42.8048,16293.0
2016-03-29 13:00:00,52.09,52.12,52.06,52.08,23445.0,42.7966,42.8212,42.772,42.7884,23445.0
2016-03-29 13:30:00,52.11,52.17,52.09,52.17,10822.0,42.813,42.8623,42.7966,42.8623,10822.0
2016-03-29 14:00:00,52.15,52.31,52.15,52.3,120842.0,42.8459,42.9773,42.8459,42.9691,120842.0
2016-03-29 14:30:00,52.3,52.33,52.28,52.29,67740.0,42.9691,42.9938,42.9527,42.9609,67740.0
2016-03-29 15:00:00,52.29,52.37,52.27,52.36,37173.0,42.9609,43.0266,42.9445,43.0184,37173.0
2016-03-29 15:30:00,52.36,52.37,52.29,52.34,107458.0,43.0184,43.0266,42.9609,43.002,107458.0
2016-03-30 09:30:00,52.55,52.69,52.48,52.56,25561.0,43.1745,43.2896,43.117,43.1827,25561.0
2016-03-30 10:00:00,52.53,52.55,52.49,52.52,21546.0,43.1581,43.1745,43.1252,43.1499,21546.0
2016-03-30 10:30:00,52.53,52.59,52.52,52.57,24037.0,43.1581,43.2074,43.1499,43.191,24037.0
2016-03-30 11:00:00,52.55,52.62,52.53,52.55,11833.0,43.1745,43.232,43.1581,43.1745,11833.0
2016-03-30 11:30:00,52.53,52.55,52.46,52.54,16872.0,43.1581,43.1745,43.1006,43.1663,16872.0
2016-03-30 12:00:00,52.56,52.57,52.49,52.51,8002.0,43.1827,43.191,43.1252,43.1417,8002.0
2016-03-30 12:30:00,52.54,52.54,52.47,52.49,8902.0,43.1663,43.1663,43.1088,43.1252,8902.0
2016-03-30 13:00:00,52.5,52.51,52.43,52.45,75333.0,43.1334,43.1417,43.0759,43.0924,75333.0
2016-03-30 13:30:00,52.45,52.5,52.41,52.49,19003.0,43.0924,43.1334,43.0595,43.1252,19003.0
2016-03-30 14:00:00,52.49,52.53,52.47,52.52,13882.0,43.1252,43.1581,43.1088,43.1499,13882.0
2016-03-30 14:30:00,52.52,52.54,52.48,52.53,22678.0,43.1499,43.1663,43.117,43.1581,22678.0
2016-03-30 15:00:00,52.52,52.61,52.52,52.59,31532.0,43.1499,43.2238,43.1499,43.2074,31532.0
2016-03-30 15:30:00,52.59,52.6,52.49,52.51,141850.0,43.2074,43.2156,43.1252,43.1417,141850.0
2016-03-31 09:30:00,52.49,52.56,52.43,52.45,29422.0,43.1252,43.1827,43.0759,43.0924,29422.0
2016-03-31 10:00:00,52.43,52.47,52.37,52.38,42396.0,43.0759,43.1088,43.0266,43.0349,42396.0
2016-03-31 10:30:00,52.38,52.46,52.36,52.43,53565.0,43.0349,43.1006,43.0184,43.0759,53565.0
2016-03-31 11:00:00,52.42,52.46,52.4,52.44,41802.0,43.0677,43.1006,43.0513,43.0842,41802.0
2016-03-31 11:30:00,52.45,52.49,52.4,52.49,45390.0,43.0924,43.1252,43.0513,43.1252,45390.0
2016-03-31 12:00:00,52.49,52.51,52.46,52.49,27286.0,43.1252,43.1417,43.1006,43.1252,27286.0
2016-03-31 12:30:00,52.48,52.49,52.43,52.44,8828.0,43.117,43.1252,43.0759,43.0842,8828.0
2016-03-31 13:00:00,52.44,52.47,52.43,52.45,17252.0,43.0842,43.1088,43.0759,43.0924,17252.0
2016-03-31 13:30:00,52.44,52.45,52.33,52.37,15946.0,43.0842,43.0924,42.9938,43.0266,15946.0
2016-03-31 14:00:00,52.36,52.38,52.31,52.33,306121.0,43.0184,43.0349,42.9773,42.9938,306121.0
2016-03-31 14:30:00,52.31,52.36,52.27,52.3,21957.0,42.9773,43.0184,42.9445,42.9691,21957.0
2016-03-31 15:00:00,52.3,52.38,52.29,52.36,16608.0,42.9691,43.0349,42.9609,43.0184,16608.0
2016-03-31 15:30:00,52.37,52.42,52.3,52.33,54177.0,43.0266,43.0677,42.9691,42.9938,54177.0
2016-04-01 09:30:00,52.08,52.09,52.01,52.05,50435.0,42.7884,42.7966,42.7309,42.7637,50435.0
2016-04-01 10:00:00,52.09,52.26,52.04,52.26,39450.0,42.7966,42.9363,42.7555,42.9363,39450.0
2016-04-01 10:30:00,52.23,52.36,52.23,52.3,17164.0,42.9116,43.0184,42.9116,42.9691,17164.0
2016-04-01 11:00:00,52.37,52.39,52.34,52.37,16045.0,43.0266,43.0431,43.002,43.0266,16045.0
2016-04-01 11:30:00,52.4,52.45,52.33,52.37,9507.0,43.0513,43.0924,42.9938,43.0266,9507.0
2016-04-01 12:00:00,52.38,52.39,52.29,52.35,21268.0,43.0349,43.0431,42.9609,43.0102,21268.0
2016-04-01 12:30:00,52.34,52.4,52.32,52.35,33341.0,43.002,43.0513,42.9856,43.0102,33341.0
2016-04-01 13:00:00,52.37,52.48,52.36,52.45,9304.0,43.0266,43.117,43.0184,43.0924,9304.0
2016-04-01 13:30:00,52.46,52.52,52.45,52.51,7043.0,43.1006,43.1499,43.0924,43.1417,7043.0
2016-04-01 14:00:00,52.49,52.56,52.48,52.48,22289.0,43.1252,43.1827,43.117,43.117,22289.0
2016-04-01 14:30:00,52.51,52.63,52.51,52.59,62708.0,43.1417,43.2403,43.1417,43.2074,62708.0
2016-04-01 15:00:00,52.61,52.63,52.59,52.62,36714.0,43.2238,43.2403,43.2074,43.232,36714.0
2016-04-01 15:30:00,52.63,52.76,52.61,52.72,62002.0,43.2403,43.3471,43.2238,43.3142,62002.0
2016-04-04 09:30:00,52.71,52.87,52.6,52.66,26562.0,43.306,43.4374,43.2156,43.2649,26562.0
2016-04-04 10:00:00,52.7,52.7,52.56,52.61,16714.0,43.2978,43.2978,43.1827,43.2238,16714.0
2016-04-04 10:30:00,52.6,52.64,52.47,52.47,35906.0,43.2156,43.2485,43.1088,43.1088,35906.0
2016-04-04 11:00:00,52.48,52.52,52.45,52.48,19930.0,43.117,43.1499,43.0924,43.117,19930.0
2016-04-04 11:30:00,52.49,52.51,52.45,52.49,14835.0,43.1252,43.1417,43.0924,43.1252,14835.0
2016-04-04 12:00:00,52.49,52.56,52.48,52.54,11460.0,43.1252,43.1827,43.117,43.1663,11460.0
2016-04-04 12:30:00,52.53,52.54,52.52,52.53,12243.0,43.1581,43.1663,43.1499,43.1581,12243.0
2016-04-04 13:00:00,52.52,52.52,52.48,52.51,8165.0,43.1499,43.1499,43.117,43.1417,8165.0
2016-04-04 13:30:00,52.52,52.52,52.43,52.43,23443.0,43.1499,43.1499,43.0759,43.0759,23443.0
2016-04-04 14:00:00,52.45,52.45,52.35,52.42,13767.0,43.0924,43.0924,43.0102,43.0677,13767.0
2016-04-04 14:30:00,52.42,52.46,52.41,52.42,17436.0,43.0677,43.1006,43.0595,43.0677,17436.0
2016-04-04 15:00:00,52.43,52.49,52.39,52.39,11770.0,43.0759,43.1252,43.0431,43.0431,11770.0
2016-04-04 15:30:00,52.4,52.46,52.36,52.46,49440.0,43.0513,43.1006,43.0184,43.1006,49440.0
2016-04-05 09:30:00,52.21,52.34,52.02,52.14,65136.0,42.8952,43.002,42.7391,42.8377,65136.0
2016-04-05 10:00:00,52.2,52.26,52.13,52.16,21491.0,42.887,42.9363,42.8295,42.8541,21491.0
2016-04-05 10:30:00,52.17,52.18,52.05,52.07,46249.0,42.8623,42.8705,42.7637,42.7802,46249.0
2016-04-05 11:00:00,52.08,52.19,52.07,52.17,7887.0,42.7884,42.8788,42.7802,42.8623,7887.0
2016-04-05 11:30:00,52.12,52.14,52.06,52.12,15795.0,42.8212,42.8377,42.772,42.8212,15795.0
2016-04-05 12:00:00,52.13,52.16,52.03,52.08,2892.0,42.8295,42.8541,42.7473,42.7884,2892.0
2016-04-05 12:30:00,52.08,52.11,52.03,52.03,11449.0,42.7884,42.813,42.7473,42.7473,11449.0
2016-04-05 13:00:00,52.02,52.1,52.0,52.09,30066.0,42.7391,42.8048,42.7227,42.7966,30066.0
2016-04-05 13:30:00,52.1,52.12,52.04,52.1,9247.0,42.8048,42.8212,42.7555,42.8048,9247.0
2016-04-05 14:00:00,52.1,52.14,52.09,52.13,21188.0,42.8048,42.8377,42.7966,42.8295,21188.0
2016-04-05 14:30:00,52.2,52.23,52.17,52.2,16873.0,42.887,42.9116,42.8623,42.887,16873.0
2016-04-05 15:00:00,52.19,52.19,52.08,52.11,29517.0,42.8788,42.8788,42.7884,42.813,29517.0
2016-04-05 15:30:00,52.1,52.11,51.96,52.03,47871.0,42.8048,42.813,42.6898,42.7473,47871.0
2016-04-06 09:30:00,52.05,52.19,52.0,52.02,23496.0,42.7637,42.8788,42.7227,42.7391,23496.0
2016-04-06 10:00:00,52.04,52.07,51.95,52.0,10567.0,42.7555,42.7802,42.6816,42.7227,10567.0
2016-04-06 10:30:00,52.03,52.23,51.97,52.22,16677.0,42.7473,42.9116,42.698,42.9034,16677.0
2016-04-06 11:00:00,52.24,52.28,52.2,52.21,15728.0,42.9198,42.9527,42.887,42.8952,15728.0
2016-04-06 11:30:00,52.27,52.3,52.24,52.3,11803.0,42.9445,42.9691,42.9198,42.9691,11803.0
2016-04-06 12:00:00,52.28,52.29,52.24,52.25,7922.0,42.9527,42.9609,42.9198,42.9281,7922.0
2016-04-06 12:30:00,52.27,52.3,52.26,52.29,12192.0,42.9445,42.9691,42.9363,42.9609,12192.0
2016-04-06 13:00:00,52.28,52.35,52.27,52.34,10352.0,42.9527,43.0102,42.9445,43.002,10352.0
2016-04-06 13:30:00,52.32,52.37,52.3,52.31,9315.0,42.9856,43.0266,42.9691,42.9773,9315.0
2016-04-06 14:00:00,52.27,52.29,52.19,52.24,26510.0,42.9445,42.9609,42.8788,42.9198,26510.0
2016-04-06 14:30:00,52.24,52.33,52.18,52.33,63693.0,42.9198,42.9938,42.8705,42.9938,63693.0
2016-04-06 15:00:00,52.36,52.45,52.35,52.41,29223.0,43.0184,43.0924,43.0102,43.0595,29223.0
2016-04-06 15:30:00,52.42,52.51,52.39,52.5,76243.0,43.0677,43.1417,43.0431,43.1334,76243.0
2016-04-07 09:30:00,52.27,52.29,52.2,52.28,19616.0,42.9445,42.9609,42.887,42.9527,19616.0
2016-04-07 10:00:00,52.29,52.36,52.17,52.18,11969.0,42.9609,43.0184,42.8623,42.8705,11969.0
2016-04-07 10:30:00,52.15,52.24,52.14,52.23,54982.0,42.8459,42.9198,42.8377,42.9116,54982.0
2016-04-07 11:00:00,52.16,52.18,52.11,52.13,12104.0,42.8541,42.8705,42.813,42.8295,12104.0
2016-04-07 11:30:00,52.16,52.23,52.15,52.21,29603.0,42.8541,42.9116,42.8459,42.8952,29603.0
2016-04-07 12:00:00,52.19,52.2,52.08,52.11,11520.0,42.8788,42.887,42.7884,42.813,11520.0
2016-04-07 12:30:00,52.1,52.18,52.08,52.18,4321.0,42.8048,42.8705,42.7884,42.8705,4321.0
2016-04-07 13:00:00,52.17,52.22,52.16,52.18,9250.0,42.8623,42.9034,42.8541,42.8705,9250.0
2016-04-07 13:30:00,52.21,52.23,52.03,52.04,50931.0,42.8952,42.9116,42.7473,42.7555,50931.0
2016-04-07 14:00:00,52.03,52.03,51.91,51.96,81574.0,42.7473,42.7473,42.6487,42.6898,81574.0
2016-04-07 14:30:00,51.98,52.0,51.89,51.9,33085.0,42.7062,42.7227,42.6323,42.6405,33085.0
2016-04-07 15:00:00,51.87,52.04,51.87,52.03,27798.0,42.6158,42.7555,42.6158,42.7473,27798.0
2016-04-07 15:30:00,52.04,52.08,51.97,52.06,85879.0,42.7555,42.7884,42.698,42.772,85879.0
2016-04-08 09:30:00,52.38,52.39,52.31,52.39,46320.0,43.0349,43.0431,42.9773,43.0431,46320.0
2016-04-08 10:00:00,52.41,52.45,52.38,52.41,11331.0,43.0595,43.0924,43.0349,43.0595,11331.0
2016-04-08 10:30:00,52.41,52.42,52.36,52.37,19034.0,43.0595,43.0677,43.0184,43.0266,19034.0
2016-04-08 11:00:00,52.37,52.41,52.33,52.35,12981.0,43.0266,43.0595,42.9938,43.0102,12981.0
2016-04-08 11:30:00,52.3,52.32,52.22,52.29,14972.0,42.9691,42.9856,42.9034,42.9609,14972.0
2016-04-08 12:00:00,52.31,52.32,52.25,52.25,11358.0,42.9773,42.9856,42.9281,42.9281,11358.0
2016-04-08 12:30:00,52.23,52.31,52.23,52.29,10472.0,42.9116,42.9773,42.9116,42.9609,10472.0
2016-04-08 13:00:00,52.3,52.3,52.22,52.24,18538.0,42.9691,42.9691,42.9034,42.9198,18538.0
2016-04-08 13:30:00,52.23,52.32,52.22,52.32,88165.0,42.9116,42.9856,42.9034,42.9856,88165.0
2016-04-08 14:00:00,52.31,52.37,52.29,52.35,31855.0,42.9773,43.0266,42.9609,43.0102,31855.0
2016-04-08 14:30:00,52.35,52.35,52.19,52.23,24269.0,43.0102,43.0102,42.8788,42.9116,24269.0
2016-04-08 15:00:00,52.24,52.24,52.12,52.18,29185.0,42.9198,42.9198,42.8212,42.8705,29185.0
2016-04-08 15:30:00,52.17,52.26,52.13,52.26,36125.0,42.8623,42.9363,42.8295,42.9363,36125.0
2016-04-11 09:30:00,52.42,52.59,52.42,52.52,24578.0,43.0677,43.2074,43.0677,43.1499,24578.0
2016-04-11 10:00:00,52.53,52.64,52.53,52.56,112724.0,43.1581,43.2485,43.1581,43.1827,112724.0
2016-04-11 10:30:00,52.56,52.58,52.38,52.4,21870.0,43.1827,43.1992,43.0349,43.0513,21870.0
2016-04-11 11:00:00,52.35,52.42,52.34,52.4,10093.0,43.0102,43.0677,43.002,43.0513,10093.0
2016-04-11 11:30:00,52.37,52.37,52.25,52.35,15166.0,43.0266,43.0266,42.9281,43.0102,15166.0
2016-04-11 12:00:00,52.35,52.42,52.33,52.39,39189.0,43.0102,43.0677,42.9938,43.0431,39189.0
2016-04-11 12:30:00,52.37,52.46,52.35,52.45,9157.0,43.0266,43.1006,43.0102,43.0924,9157.0
2016-04-11 13:00:00,52.45,52.5,52.39,52.4,6178.0,43.0924,43.1334,43.0431,43.0513,6178.0
2016-04-11 13:30:00,52.41,52.44,52.34,52.35,28846.0,43.0595,43.0842,43.002,43.0102,28846.0
2016-04-11 14:00:00,52.36,52.4,52.32,52.35,12191.0,43.0184,43.0513,42.9856,43.0102,12191.0
2016-04-11 14:30:00,52.33,52.42,52.31,52.4,9745.0,42.9938,43.0677,42.9773,43.0513,9745.0
2016-04-11 15:00:00,52.39,52.39,52.23,52.23,14042.0,43.0431,43.0431,42.9116,42.9116,14042.0
2016-04-11 15:30:00,52.24,52.25,52.12,52.14,39954.0,42.9198,42.9281,42.8212,42.8377,39954.0
2016-04-12 09:30:00,52.17,52.4,52.17,52.39,39650.0,42.8623,43.0513,42.8623,43.0431,39650.0
2016-04-12 10:00:00,52.39,52.39,52.2,52.23,46761.0,43.0431,43.0431,42.887,42.9116,46761.0
2016-04-12 10:30:00,52.21,52.52,52.21,52.51,51334.0,42.8952,43.1499,42.8952,43.1417,51334.0
2016-04-12 11:00:00,52.49,52.6,52.45,52.57,5491.0,43.1252,43.2156,43.0924,43.191,5491.0
2016-04-12 11:30:00,52.58,52.62,52.56,52.59,20261.0,43.1992,43.232,43.1827,43.2074,20261.0
2016-04-12 12:00:00,52.58,52.58,52.51,52.57,178560.0,43.1992,43.1992,43.1417,43.191,178560.0
2016-04-12 12:30:00,52.57,52.63,52.55,52.62,20425.0,43.191,43.2403,43.1745,43.232,20425.0
2016-04-12 13:00:00,52.62,52.63,52.55,52.58,17762.0,43.232,43.2403,43.1745,43.1992,17762.0
2016-04-12 13:30:00,52.58,52.61,52.54,52.58,53760.0,43.1992,43.2238,43.1663,43.1992,53760.0
2016-04-12 14:00:00,52.57,52.64,52.56,52.6,17453.0,43.191,43.2485,43.1827,43.2156,17453.0
2016-04-12 14:30:00,52.6,52.66,52.59,52.63,44048.0,43.2156,43.2649,43.2074,43.2403,44048.0
2016-04-12 15:00:00,52.64,52.72,52.64,52.67,31795.0,43.2485,43.3142,43.2485,43.2731,31795.0
2016-04-12 15:30:00,52.66,52.72,52.6,52.64,81651.0,43.2649,43.3142,43.2156,43.2485,81651.0
2016-04-13 09:30:00,52.87,53.0,52.7,52.86,26790.0,43.4374,43.5442,43.2978,43.4292,26790.0
2016-04-13 10:00:00,52.86,52.86,52.74,52.75,280857.0,43.4292,43.4292,43.3306,43.3388,280857.0
2016-04-13 10:30:00,52.77,52.78,52.67,52.72,21060.0,43.3553,43.3635,43.2731,43.3142,21060.0
2016-04-13 11:00:00,52.69,52.82,52.69,52.82,12944.0,43.2896,43.3964,43.2896,43.3964,12944.0
2016-04-13 11:30:00,52.85,52.89,52.84,52.87,6959.0,43.421,43.4539,43.4128,43.4374,6959.0
2016-04-13 12:00:00,52.85,52.86,52.76,52.78,12656.0,43.421,43.4292,43.3471,43.3635,12656.0
2016-04-13 12:30:00,52.8,52.82,52.76,52.8,5467.0,43.3799,43.3964,43.3471,43.3799,5467.0
2016-04-13 13:00:00,52.8,52.81,52.76,52.81,27630.0,43.3799,43.3881,43.3471,43.3881,27630.0
2016-04-13 13:30:00,52.83,52.89,52.8,52.88,15795.0,43.4046,43.4539,43.3799,43.4457,15795.0
2016-04-13 14:00:00,52.88,52.9,52.83,52.85,13026.0,43.4457,43.4621,43.4046,43.421,13026.0
2016-04-13 14:30:00,52.85,52.89,52.84,52.86,14093.0,43.421,43.4539,43.4128,43.4292,14093.0
2016-04-13 15:00:00,52.86,52.93,52.84,52.92,32374.0,43.4292,43.4867,43.4128,43.4785,32374.0
2016-04-13 15:30:00,52.91,52.98,52.9,52.95,80737.0,43.4703,43.5278,43.4621,43.5032,80737.0
2016-04-14 09:30:00,53.0,53.06,52.88,52.89,18741.0,43.5442,43.5935,43.4457,43.4539,18741.0
2016-04-14 10:00:00,52.92,52.98,52.89,52.98,15762.0,43.4785,43.5278,43.4539,43.5278,15762.0
2016-04-14 10:30:00,52.98,52.98,52.89,52.94,64831.0,43.5278,43.5278,43.4539,43.4949,64831.0
2016-04-14 11:00:00,52.95,52.95,52.88,52.89,16608.0,43.5032,43.5032,43.4457,43.4539,16608.0
2016-04-14 11:30:00,52.93,52.97,52.91,52.95,14904.0,43.4867,43.5196,43.4703,43.5032,14904.0
2016-04-14 12:00:00,52.94,53.0,52.92,52.99,13818.0,43.4949,43.5442,43.4785,43.536,13818.0
2016-04-14 12:30:00,52.94,53.04,52.94,53.03,14734.0,43.4949,43.5771,43.4949,43.5689,14734.0
2016-04-14 13:00:00,53.03,53.06,52.99,53.0,27904.0,43.5689,43.5935,43.536,43.5442,27904.0
2016-04-14 13:30:00,53.01,53.02,52.96,52.98,19448.0,43.5525,43.5607,43.5114,43.5278,19448.0
2016-04-14 14:00:00,52.96,52.98,52.93,52.96,18323.0,43.5114,43.5278,43.4867,43.5114,18323.0
2016-04-14 14:30:00,52.94,52.96,52.9,52.94,10978.0,43.4949,43.5114,43.4621,43.4949,10978.0
2016-04-14 15:00:00,52.94,52.96,52.91,52.93,11213.0,43.4949,43.5114,43.4703,43.4867,11213.0
2016-04-14 15:30:00,52.95,52.97,52.88,52.91,104539.0,43.5032,43.5196,43.4457,43.4703,104539.0
2016-04-15 09:30:00,52.93,52.97,52.9,52.97,54921.0,43.4867,43.5196,43.4621,43.5196,54921.0
2016-04-15 10:00:00,52.96,52.98,52.9,52.96,42863.0,43.5114,43.5278,43.4621,43.5114,42863.0
2016-04-15 10:30:00,52.97,52.99,52.94,52.98,12007.0,43.5196,43.536,43.4949,43.5278,12007.0
2016-04-15 11:00:00,52.97,53.0,52.94,52.98,14404.0,43.5196,43.5442,43.4949,43.5278,14404.0
2016-04-15 11:30:00,52.97,52.98,52.95,52.98,5846.0,43.5196,43.5278,43.5032,43.5278,5846.0
2016-04-15 12:00:00,52.97,52.98,52.94,52.95,49967.0,43.5196,43.5278,43.4949,43.5032,49967.0
2016-04-15 12:30:00,52.95,52.95,52.92,52.93,8042.0,43.5032,43.5032,43.4785,43.4867,8042.0
2016-04-15 13:00:00,52.93,52.94,52.91,52.94,7143.0,43.4867,43.4949,43.4703,43.4949,7143.0
2016-04-15 13:30:00,52.93,52.94,52.87,52.89,18925.0,43.4867,43.4949,43.4374,43.4539,18925.0
2016-04-15 14:00:00,52.89,52.94,52.87,52.93,16329.0,43.4539,43.4949,43.4374,43.4867,16329.0
2016-04-15 14:30:00,52.93,52.98,52.93,52.97,32593.0,43.4867,43.5278,43.4867,43.5196,32593.0
2016-04-15 15:00:00,53.0,53.02,52.98,53.02,17615.0,43.5442,43.5607,43.5278,43.5607,17615.0
2016-04-15 15:30:00,53.01,53.04,52.97,53.03,49906.0,43.5525,43.5771,43.5196,43.5689,49906.0
2016-04-18 09:30:00,52.92,52.93,52.85,52.9,22871.0,43.4785,43.4867,43.421,43.4621,22871.0
2016-04-18 10:00:00,52.91,53.02,52.91,53.02,7408.0,43.4703,43.5607,43.4703,43.5607,7408.0
2016-04-18 10:30:00,53.03,53.14,53.03,53.09,17367.0,43.5689,43.6593,43.5689,43.6182,17367.0
2016-04-18 11:00:00,53.08,53.12,53.06,53.09,14176.0,43.61,43.6428,43.5935,43.6182,14176.0
2016-04-18 11:30:00,53.11,53.14,53.07,53.13,15036.0,43.6346,43.6593,43.6018,43.6511,15036.0
2016-04-18 12:00:00,53.12,53.17,53.11,53.17,22215.0,43.6428,43.6839,43.6346,43.6839,22215.0
2016-04-18 12:30:00,53.16,53.21,53.15,53.18,47635.0,43.6757,43.7168,43.6675,43.6921,47635.0
2016-04-18 13:00:00,53.18,53.18,53.13,53.16,4900.0,43.6921,43.6921,43.6511,43.6757,4900.0
2016-04-18 13:30:00,53.15,53.2,53.15,53.19,11303.0,43.6675,43.7086,43.6675,43.7003,11303.0
2016-04-18 14:00:00,53.19,53.19,53.14,53.18,23187.0,43.7003,43.7003,43.6593,43.6921,23187.0
2016-04-18 14:30:00,53.17,53.25,53.17,53.23,30453.0,43.6839,43.7496,43.6839,43.7332,30453.0
2016-04-18 15:00:00,53.23,53.23,53.19,53.22,10202.0,43.7332,43.7332,43.7003,43.725,10202.0
2016-04-18 15:30:00,53.2,53.25,53.2,53.24,96186.0,43.7086,43.7496,43.7086,43.7414,96186.0
2016-04-19 09:30:00,53.35,53.53,53.35,53.52,43448.0,43.8318,43.9797,43.8318,43.9715,43448.0
2016-04-19 10:00:00,53.53,53.57,53.48,53.52,19254.0,43.9797,44.0126,43.9386,43.9715,19254.0
2016-04-19 10:30:00,53.52,53.54,53.44,53.49,36143.0,43.9715,43.9879,43.9057,43.9468,36143.0
2016-04-19 11:00:00,53.49,53.52,53.41,53.43,53318.0,43.9468,43.9715,43.8811,43.8975,53318.0
2016-04-19 11:30:00,53.42,53.49,53.37,53.37,15397.0,43.8893,43.9468,43.8482,43.8482,15397.0
2016-04-19 12:00:00,53.36,53.37,53.31,53.34,11625.0,43.84,43.8482,43.7989,43.8236,11625.0
2016-04-19 12:30:00,53.31,53.34,53.27,53.33,6753.0,43.7989,43.8236,43.7661,43.8154,6753.0
2016-04-19 13:00:00,53.33,53.39,53.33,53.36,17652.0,43.8154,43.8647,43.8154,43.84,17652.0
2016-04-19 13:30:00,53.36,53.41,53.34,53.41,17524.0,43.84,43.8811,43.8236,43.8811,17524.0
2016-04-19 14:00:00,53.41,53.43,53.38,53.4,42643.0,43.8811,43.8975,43.8564,43.8729,42643.0
2016-04-19 14:30:00,53.38,53.44,53.37,53.4,67077.0,43.8564,43.9057,43.8482,43.8729,67077.0
2016-04-19 15:00:00,53.39,53.48,53.37,53.46,127167.0,43.8647,43.9386,43.8482,43.9222,127167.0
2016-04-19 15:30:00,53.47,53.5,53.44,53.5,72320.0,43.9304,43.955,43.9057,43.955,72320.0
2016-04-20 09:30:00,53.47,53.54,53.39,53.4,34842.0,43.9304,43.9879,43.8647,43.8729,34842.0
2016-04-20 10:00:00,53.41,53.41,53.3,53.33,34983.0,43.8811,43.8811,43.7907,43.8154,34983.0
2016-04-20 10:30:00,53.35,53.36,53.21,53.28,13615.0,43.8318,43.84,43.7168,43.7743,13615.0
2016-04-20 11:00:00,53.28,53.41,53.26,53.41,10790.0,43.7743,43.8811,43.7579,43.8811,10790.0
2016-04-20 11:30:00,53.4,53.42,53.38,53.39,15918.0,43.8729,43.8893,43.8564,43.8647,15918.0
2016-04-20 12:00:00,53.39,53.39,53.35,53.37,23789.0,43.8647,43.8647,43.8318,43.8482,23789.0
2016-04-20 12:30:00,53.39,53.47,53.36,53.44,8046.0,43.8647,43.9304,43.84,43.9057,8046.0
2016-04-20 13:00:00,53.45,53.46,53.41,53.43,16403.0,43.914,43.9222,43.8811,43.8975,16403.0
2016-04-20 13:30:00,53.44,53.49,53.43,53.46,26727.0,43.9057,43.9468,43.8975,43.9222,26727.0
2016-04-20 14:00:00,53.47,53.51,53.45,53.49,24654.0,43.9304,43.9633,43.914,43.9468,24654.0
2016-04-20 14:30:00,53.49,53.51,53.46,53.51,9748.0,43.9468,43.9633,43.9222,43.9633,9748.0
2016-04-20 15:00:00,53.51,53.52,53.44,53.44,23933.0,43.9633,43.9715,43.9057,43.9057,23933.0
2016-04-20 15:30:00,53.44,53.44,53.27,53.28,56925.0,43.9057,43.9057,43.7661,43.7743,56925.0
2016-04-21 09:30:00,53.31,53.32,53.04,53.11,26383.0,43.7989,43.8072,43.5771,43.6346,26383.0
2016-04-21 10:00:00,53.08,53.11,53.0,53.04,12098.0,43.61,43.6346,43.5442,43.5771,12098.0
2016-04-21 10:30:00,53.05,53.14,53.04,53.12,51215.0,43.5853,43.6593,43.5771,43.6428,51215.0
2016-04-21 11:00:00,53.13,53.15,53.03,53.05,18882.0,43.6511,43.6675,43.5689,43.5853,18882.0
2016-04-21 11:30:00,53.02,53.04,52.98,52.99,19718.0,43.5607,43.5771,43.5278,43.536,19718.0
2016-04-21 12:00:00,53.0,53.0,52.94,52.97,8824.0,43.5442,43.5442,43.4949,43.5196,8824.0
2016-04-21 12:30:00,52.99,53.0,52.93,52.94,7074.0,43.536,43.5442,43.4867,43.4949,7074.0
2016-04-21 13:00:00,52.95,52.99,52.87,52.87,9949.0,43.5032,43.536,43.4374,43.4374,9949.0
2016-04-21 13:30:00,52.87,52.92,52.8,52.8,6904.0,43.4374,43.4785,43.3799,43.3799,6904.0
2016-04-21 14:00:00,52.8,52.83,52.78,52.8,21396.0,43.3799,43.4046,43.3635,43.3799,21396.0
2016-04-21 14:30:00,52.8,52.81,52.72,52.77,19256.0,43.3799,43.3881,43.3142,43.3553,19256.0
2016-04-21 15:00:00,52.79,52.82,52.69,52.69,31985.0,43.3717,43.3964,43.2896,43.2896,31985.0
2016-04-21 15:30:00,52.7,52.77,52.7,52.72,96667.0,43.2978,43.3553,43.2978,43.3142,96667.0
2016-04-22 09:30:00,52.82,52.94,52.8,52.94,29199.0,43.3964,43.4949,43.3799,43.4949,29199.0
2016-04-22 10:00:00,52.95,52.96,52.88,52.88,2680.0,43.5032,43.5114,43.4457,43.4457,2680.0
2016-04-22 10:30:00,52.93,52.94,52.74,52.75,25274.0,43.4867,43.4949,43.3306,43.3388,25274.0
2016-04-22 11:00:00,52.76,52.82,52.73,52.78,23155.0,43.3471,43.3964,43.3224,43.3635,23155.0
2016-04-22 11:30:00,52.8,52.88,52.8,52.86,52890.0,43.3799,43.4457,43.3799,43.4292,52890.0
2016-04-22 12:00:00,52.87,52.88,52.77,52.78,8844.0,43.4374,43.4457,43.3553,43.3635,8844.0
2016-04-22 12:30:00,52.79,52.84,52.77,52.81,63151.0,43.3717,43.4128,43.3553,43.3881,63151.0
2016-04-22 13:00:00,52.83,52.87,52.79,52.8,8223.0,43.4046,43.4374,43.3717,43.3799,8223.0
2016-04-22 13:30:00,52.8,52.94,52.8,52.91,12525.0,43.3799,43.4949,43.3799,43.4703,12525.0
2016-04-22 14:00:00,52.91,52.97,52.89,52.96,8231.0,43.4703,43.5196,43.4539,43.5114,8231.0
2016-04-22 14:30:00,52.95,52.97,52.93,52.95,13909.0,43.5032,43.5196,43.4867,43.5032,13909.0
2016-04-22 15:00:00,52.96,52.96,52.88,52.93,18334.0,43.5114,43.5114,43.4457,43.4867,18334.0
2016-04-22 15:30:00,52.93,52.98,52.89,52.97,63312.0,43.4867,43.5278,43.4539,43.5196,63312.0
2016-04-25 09:30:00,52.85,52.89,52.76,52.8,29896.0,43.421,43.4539,43.3471,43.3799,29896.0
2016-04-25 10:00:00,52.8,52.84,52.74,52.77,15094.0,43.3799,43.4128,43.3306,43.3553,15094.0
2016-04-25 10:30:00,52.76,52.82,52.76,52.82,10391.0,43.3471,43.3964,43.3471,43.3964,10391.0
2016-04-25 11:00:00,52.81,52.87,52.76,52.87,41015.0,43.3881,43.4374,43.3471,43.4374,41015.0
2016-04-25 11:30:00,52.86,52.87,52.8,52.81,7120.0,43.4292,43.4374,43.3799,43.3881,7120.0
2016-04-25 12:00:00,52.82,52.83,52.78,52.83,16510.0,43.3964,43.4046,43.3635,43.4046,16510.0
2016-04-25 12:30:00,52.82,52.92,52.79,52.92,7590.0,43.3964,43.4785,43.3717,43.4785,7590.0
2016-04-25 13:00:00,52.92,52.95,52.91,52.93,7399.0,43.4785,43.5032,43.4703,43.4867,7399.0
2016-04-25 13:30:00,52.91,52.91,52.88,52.89,7870.0,43.4703,43.4703,43.4457,43.4539,7870.0
2016-04-25 14:00:00,52.9,52.92,52.82,52.86,25557.0,43.4621,43.4785,43.3964,43.4292,25557.0
2016-04-25 14:30:00,52.87,52.89,52.82,52.87,19040.0,43.4374,43.4539,43.3964,43.4374,19040.0
2016-04-25 15:00:00,52.86,52.87,52.8,52.84,43681.0,43.4292,43.4374,43.3799,43.4128,43681.0
2016-04-25 15:30:00,52.84,52.95,52.83,52.94,45422.0,43.4128,43.5032,43.4046,43.4949,45422.0
2016-04-26 09:30:00,53.09,53.23,53.07,53.22,20958.0,43.6182,43.7332,43.6018,43.725,20958.0
2016-04-26 10:00:00,53.23,53.24,53.04,53.08,9513.0,43.7332,43.7414,43.5771,43.61,9513.0
2016-04-26 10:30:00,53.05,53.08,53.03,53.04,7054.0,43.5853,43.61,43.5689,43.5771,7054.0
2016-04-26 11:00:00,53.02,53.13,52.99,53.11,61808.0,43.5607,43.6511,43.536,43.6346,61808.0
2016-04-26 11:30:00,53.11,53.14,53.06,53.14,15309.0,43.6346,43.6593,43.5935,43.6593,15309.0
2016-04-26 12:00:00,53.13,53.18,53.13,53.15,22101.0,43.6511,43.6921,43.6511,43.6675,22101.0
2016-04-26 12:30:00,53.15,53.15,53.08,53.08,27421.0,43.6675,43.6675,43.61,43.61,27421.0
2016-04-26 13:00:00,53.09,53.09,53.02,53.07,13869.0,43.6182,43.6182,43.5607,43.6018,13869.0
2016-04-26 13:30:00,53.07,53.09,53.02,53.04,14279.0,43.6018,43.6182,43.5607,43.5771,14279.0
2016-04-26 14:00:00,53.04,53.13,53.03,53.09,19909.0,43.5771,43.6511,43.5689,43.6182,19909.0
2016-04-26 14:30:00,53.07,53.11,53.06,53.08,50605.0,43.6018,43.6346,43.5935,43.61,50605.0
2016-04-26 15:00:00,53.08,53.1,53.03,53.07,23981.0,43.61,43.6264,43.5689,43.6018,23981.0
2016-04-26 15:30:00,53.08,53.15,53.07,53.14,68953.0,43.61,43.6675,43.6018,43.6593,68953.0
2016-04-27 09:30:00,53.18,53.35,53.11,53.3,37758.0,43.6921,43.8318,43.6346,43.7907,37758.0
2016-04-27 10:00:00,53.31,53.36,53.26,53.28,15033.0,43.7989,43.84,43.7579,43.7743,15033.0
2016-04-27 10:30:00,53.26,53.28,53.17,53.22,20981.0,43.7579,43.7743,43.6839,43.725,20981.0
2016-04-27 11:00:00,53.21,53.29,53.21,53.27,14879.0,43.7168,43.7825,43.7168,43.7661,14879.0
2016-04-27 11:30:00,53.29,53.35,53.29,53.32,19468.0,43.7825,43.8318,43.7825,43.8072,19468.0
2016-04-27 12:00:00,53.32,53.38,53.31,53.37,6408.0,43.8072,43.8564,43.7989,43.8482,6408.0
2016-04-27 12:30:00,53.38,53.38,53.33,53.36,8082.0,43.8564,43.8564,43.8154,43.84,8082.0
2016-04-27 13:00:00,53.36,53.36,53.24,53.26,11538.0,43.84,43.84,43.7414,43.7579,11538.0
2016-04-27 13:30:00,53.27,53.31,53.22,53.22,12341.0,43.7661,43.7989,43.725,43.725,12341.0
2016-04-27 14:00:00,53.21,53.46,53.16,53.4,13123.0,43.7168,43.9222,43.6757,43.8729,13123.0
2016-04-27 14:30:00,53.42,53.47,53.35,53.43,21321.0,43.8893,43.9304,43.8318,43.8975,21321.0
2016-04-27 15:00:00,53.44,53.58,53.42,53.56,89749.0,43.9057,44.0208,43.8893,44.0043,89749.0
2016-04-27 15:30:00,53.57,53.59,53.47,53.48,115603.0,44.0126,44.029,43.9304,43.9386,115603.0
2016-04-28 09:30:00,53.21,53.21,53.01,53.19,30769.0,43.7168,43.7168,43.5525,43.7003,30769.0
2016-04-28 10:00:00,53.17,53.31,53.17,53.3,43769.0,43.6839,43.7989,43.6839,43.7907,43769.0
2016-04-28 10:30:00,53.33,53.36,53.28,53.3,17015.0,43.8154,43.84,43.7743,43.7907,17015.0
2016-04-28 11:00:00,53.34,53.42,53.32,53.39,10563.0,43.8236,43.8893,43.8072,43.8647,10563.0
2016-04-28 11:30:00,53.42,53.45,53.38,53.39,12318.0,43.8893,43.914,43.8564,43.8647,12318.0
2016-04-28 12:00:00,53.4,53.41,53.34,53.36,14770.0,43.8729,43.8811,43.8236,43.84,14770.0
2016-04-28 12:30:00,53.35,53.45,53.34,53.43,13013.0,43.8318,43.914,43.8236,43.8975,13013.0
2016-04-28 13:00:00,53.44,53.44,53.31,53.33,11593.0,43.9057,43.9057,43.7989,43.8154,11593.0
2016-04-28 13:30:00,53.34,53.38,53.32,53.35,8321.0,43.8236,43.8564,43.8072,43.8318,8321.0
2016-04-28 14:00:00,53.35,53.36,53.28,53.31,15049.0,43.8318,43.84,43.7743,43.7989,15049.0
2016-04-28 14:30:00,53.33,53.33,53.19,53.22,14102.0,43.8154,43.8154,43.7003,43.725,14102.0
2016-04-28 15:00:00,53.22,53.22,52.87,52.88,65863.0,43.725,43.725,43.4374,43.4457,65863.0
2016-04-28 15:30:00,52.89,53.0,52.87,52.98,75855.0,43.4539,43.5442,43.4374,43.5278,75855.0
2016-04-29 09:30:00,52.83,52.87,52.62,52.62,22172.0,43.4046,43.4374,43.232,43.232,22172.0
2016-04-29 10:00:00,52.63,52.73,52.59,52.68,12992.0,43.2403,43.3224,43.2074,43.2813,12992.0
2016-04-29 10:30:00,52.74,52.83,52.62,52.65,32134.0,43.3306,43.4046,43.232,43.2567,32134.0
2016-04-29 11:00:00,52.64,52.74,52.63,52.69,14631.0,43.2485,43.3306,43.2403,43.2896,14631.0
2016-04-29 11:30:00,52.66,52.67,52.55,52.64,18861.0,43.2649,43.2731,43.1745,43.2485,18861.0
2016-04-29 12:00:00,52.61,52.66,52.55,52.64,44030.0,43.2238,43.2649,43.1745,43.2485,44030.0
2016-04-29 12:30:00,52.63,52.7,52.6,52.6,15370.0,43.2403,43.2978,43.2156,43.2156,15370.0
2016-04-29 13:00:00,52.61,52.7,52.6,52.68,8240.0,43.2238,43.2978,43.2156,43.2813,8240.0
2016-04-29 13:30:00,52.66,52.66,52.51,52.55,8252.0,43.2649,43.2649,43.1417,43.1745,8252.0
2016-04-29 14:00:00,52.55,52.59,52.47,52.58,25040.0,43.1745,43.2074,43.1088,43.1992,25040.0
2016-04-29 14:30:00,52.58,52.59,52.48,52.51,12368.0,43.1992,43.2074,43.117,43.1417,12368.0
2016-04-29 15:00:00,52.5,52.66,52.5,52.6,24771.0,43.1334,43.2649,43.1334,43.2156,24771.0
2016-04-29 15:30:00,52.6,52.86,52.6,52.74,27488.0,43.2156,43.4292,43.2156,43.3306,27488.0
2016-05-02 09:30:00,52.86,52.94,52.75,52.89,12903.0,43.4292,43.4949,43.3388,43.4539,12903.0
2016-05-02 10:00:00,52.83,52.97,52.82,52.97,16357.0,43.4046,43.5196,43.3964,43.5196,16357.0
2016-05-02 10:30:00,52.98,52.98,52.88,52.91,9947.0,43.5278,43.5278,43.4457,43.4703,9947.0
2016-05-02 11:00:00,52.91,53.01,52.9,52.94,7975.0,43.4703,43.5525,43.4621,43.4949,7975.0
2016-05-02 11:30:00,52.98,53.02,52.95,52.95,14876.0,43.5278,43.5607,43.5032,43.5032,14876.0
2016-05-02 12:00:00,52.94,52.97,52.92,52.96,17222.0,43.4949,43.5196,43.4785,43.5114,17222.0
2016-05-02 12:30:00,52.97,53.03,52.97,53.02,48976.0,43.5196,43.5689,43.5196,43.5607,48976.0
2016-05-02 13:00:00,53.05,53.09,53.04,53.09,15805.0,43.5853,43.6182,43.5771,43.6182,15805.0
2016-05-02 13:30:00,53.1,53.12,53.08,53.1,27936.0,43.6264,43.6428,43.61,43.6264,27936.0
2016-05-02 14:00:00,53.09,53.14,53.09,53.12,44896.0,43.6182,43.6593,43.6182,43.6428,44896.0
2016-05-02 14:30:00,53.12,53.13,53.09,53.1,20671.0,43.6428,43.6511,43.6182,43.6264,20671.0
2016-05-02 15:00:00,53.11,53.17,53.11,53.17,89110.0,43.6346,43.6839,43.6346,43.6839,89110.0
2016-05-02 15:30:00,53.16,53.22,53.14,53.18,78799.0,43.6757,43.725,43.6593,43.6921,78799.0
2016-05-03 09:30:00,52.99,52.99,52.82,52.84,28221.0,43.536,43.536,43.3964,43.4128,28221.0
2016-05-03 10:00:00,52.81,52.92,52.77,52.91,8926.0,43.3881,43.4785,43.3553,43.4703,8926.0
2016-05-03 10:30:00,52.88,52.88,52.74,52.76,19776.0,43.4457,43.4457,43.3306,43.3471,19776.0
2016-05-03 11:00:00,52.76,52.8,52.71,52.73,13494.0,43.3471,43.3799,43.306,43.3224,13494.0
2016-05-03 11:30:00,52.69,52.85,52.67,52.8,29958.0,43.2896,43.421,43.2731,43.3799,29958.0
2016-05-03 12:00:00,52.8,52.82,52.76,52.81,12082.0,43.3799,43.3964,43.3471,43.3881,12082.0
2016-05-03 12:30:00,52.81,52.87,52.78,52.87,42857.0,43.3881,43.4374,43.3635,43.4374,42857.0
2016-05-03 13:00:00,52.84,52.93,52.84,52.91,17053.0,43.4128,43.4867,43.4128,43.4703,17053.0
2016-05-03 13:30:00,52.93,52.99,52.91,52.92,18316.0,43.4867,43.536,43.4703,43.4785,18316.0
2016-05-03 14:00:00,52.92,52.97,52.86,52.89,31219.0,43.4785,43.5196,43.4292,43.4539,31219.0
2016-05-03 14:30:00,52.91,52.94,52.85,52.85,19977.0,43.4703,43.4949,43.421,43.421,19977.0
2016-05-03 15:00:00,52.89,52.9,52.77,52.85,38011.0,43.4539,43.4621,43.3553,43.421,38011.0
2016-05-03 15:30:00,52.83,52.91,52.76,52.87,52912.0,43.4046,43.4703,43.3471,43.4374,52912.0
2016-05-04 09:30:00,52.65,52.68,52.56,52.68,29620.0,43.2567,43.2813,43.1827,43.2813,29620.0
2016-05-04 10:00:00,52.76,52.91,52.74,52.82,12523.0,43.3471,43.4703,43.3306,43.3964,12523.0
2016-05-04 10:30:00,52.8,52.8,52.68,52.71,16510.0,43.3799,43.3799,43.2813,43.306,16510.0
2016-05-04 11:00:00,52.72,52.75,52.65,52.65,15334.0,43.3142,43.3388,43.2567,43.2567,15334.0
2016-05-04 11:30:00,52.66,52.72,52.65,52.72,15961.0,43.2649,43.3142,43.2567,43.3142,15961.0
2016-05-04 12:00:00,52.73,52.78,52.72,52.75,10292.0,43.3224,43.3635,43.3142,43.3388,10292.0
2016-05-04 12:30:00,52.75,52.76,52.68,52.68,18296.0,43.3388,43.3471,43.2813,43.2813,18296.0
2016-05-04 13:00:00,52.67,52.76,52.65,52.76,14543.0,43.2731,43.3471,43.2567,43.3471,14543.0
2016-05-04 13:30:00,52.75,52.76,52.67,52.68,10733.0,43.3388,43.3471,43.2731,43.2813,10733.0
2016-05-04 14:00:00,52.65,52.71,52.62,52.71,9577.0,43.2567,43.306,43.232,43.306,9577.0
2016-05-04 14:30:00,52.72,52.73,52.69,52.71,32390.0,43.3142,43.3224,43.2896,43.306,32390.0
2016-05-04 15:00:00,52.72,52.74,52.66,52.69,22639.0,43.3142,43.3306,43.2649,43.2896,22639.0
2016-05-04 15:30:00,52.71,52.8,52.68,52.7,47890.0,43.306,43.3799,43.2813,43.2978,47890.0
2016-05-05 09:30:00,52.83,52.95,52.76,52.87,38937.0,43.4046,43.5032,43.3471,43.4374,38937.0
2016-05-05 10:00:00,52.86,52.95,52.85,52.87,26764.0,43.4292,43.5032,43.421,43.4374,26764.0
2016-05-05 10:30:00,52.89,52.91,52.82,52.85,20178.0,43.4539,43.4703,43.3964,43.421,20178.0
2016-05-05 11:00:00,52.88,52.88,52.74,52.78,6727.0,43.4457,43.4457,43.3306,43.3635,6727.0
2016-05-05 11:30:00,52.78,52.9,52.76,52.89,7470.0,43.3635,43.4621,43.3471,43.4539,7470.0
2016-05-05 12:00:00,52.89,52.91,52.84,52.85,4408.0,43.4539,43.4703,43.4128,43.421,4408.0
2016-05-05 12:30:00,52.83,52.85,52.8,52.84,29402.0,43.4046,43.421,43.3799,43.4128,29402.0
2016-05-05 13:00:00,52.83,52.83,52.62,52.63,6115.0,43.4046,43.4046,43.232,43.2403,6115.0
2016-05-05 13:30:00,52.64,52.68,52.61,52.65,19566.0,43.2485,43.2813,43.2238,43.2567,19566.0
2016-05-05 14:00:00,52.66,52.73,52.65,52.73,29580.0,43.2649,43.3224,43.2567,43.3224,29580.0
2016-05-05 14:30:00,52.71,52.74,52.66,52.66,16016.0,43.306,43.3306,43.2649,43.2649,16016.0
2016-05-05 15:00:00,52.66,52.7,52.62,52.7,26909.0,43.2649,43.2978,43.232,43.2978,26909.0
2016-05-05 15:30:00,52.69,52.71,52.64,52.7,45574.0,43.2896,43.306,43.2485,43.2978,45574.0
2016-05-06 09:30:00,52.57,52.69,52.52,52.64,32692.0,43.191,43.2896,43.1499,43.2485,32692.0
2016-05-06 10:00:00,52.63,52.7,52.54,52.61,10170.0,43.2403,43.2978,43.1663,43.2238,10170.0
2016-05-06 10:30:00,52.59,52.64,52.51,52.54,16894.0,43.2074,43.2485,43.1417,43.1663,16894.0
2016-05-06 11:00:00,52.56,52.73,52.56,52.71,18972.0,43.1827,43.3224,43.1827,43.306,18972.0
2016-05-06 11:30:00,52.71,52.75,52.67,52.68,12106.0,43.306,43.3388,43.2731,43.2813,12106.0
2016-05-06 12:00:00,52.68,52.72,52.67,52.71,15695.0,43.2813,43.3142,43.2731,43.306,15695.0
2016-05-06 12:30:00,52.71,52.74,52.65,52.73,6887.0,43.306,43.3306,43.2567,43.3224,6887.0
2016-05-06 13:00:00,52.74,52.83,52.73,52.83,8380.0,43.3306,43.4046,43.3224,43.4046,8380.0
2016-05-06 13:30:00,52.81,52.89,52.77,52.88,8441.0,43.3881,43.4539,43.3553,43.4457,8441.0
2016-05-06 14:00:00,52.88,52.98,52.88,52.96,8128.0,43.4457,43.5278,43.4457,43.5114,8128.0
2016-05-06 14:30:00,52.94,52.99,52.91,52.93,10986.0,43.4949,43.536,43.4703,43.4867,10986.0
2016-05-06 15:00:00,52.94,52.97,52.91,52.93,21991.0,43.4949,43.5196,43.4703,43.4867,21991.0
2016-05-06 15:30:00,52.93,52.95,52.87,52.94,75480.0,43.4867,43.5032,43.4374,43.4949,75480.0
2016-05-09 09:30:00,53.0,53.19,52.96,53.19,26685.0,43.5442,43.7003,43.5114,43.7003,26685.0
2016-05-09 10:00:00,53.19,53.19,53.03,53.05,17700.0,43.7003,43.7003,43.5689,43.5853,17700.0
2016-05-09 10:30:00,53.04,53.09,53.02,53.08,11648.0,43.5771,43.6182,43.5607,43.61,11648.0
2016-05-09 11:00:00,53.08,53.11,52.96,53.0,18533.0,43.61,43.6346,43.5114,43.5442,18533.0
2016-05-09 11:30:00,52.99,53.07,52.97,53.03,19262.0,43.536,43.6018,43.5196,43.5689,19262.0
2016-05-09 12:00:00,53.02,53.09,52.98,53.08,22848.0,43.5607,43.6182,43.5278,43.61,22848.0
2016-05-09 12:30:00,53.07,53.09,53.03,53.04,19176.0,43.6018,43.6182,43.5689,43.5771,19176.0
2016-05-09 13:00:00,53.08,53.13,53.06,53.12,60951.0,43.61,43.6511,43.5935,43.6428,60951.0
2016-05-09 13:30:00,53.12,53.14,53.05,53.05,19178.0,43.6428,43.6593,43.5853,43.5853,19178.0
2016-05-09 14:00:00,53.09,53.1,53.02,53.09,12279.0,43.6182,43.6264,43.5607,43.6182,12279.0
2016-05-09 14:30:00,53.07,53.16,53.06,53.13,65117.0,43.6018,43.6757,43.5935,43.6511,65117.0
2016-05-09 15:00:00,53.16,53.16,53.12,53.15,19303.0,43.6757,43.6757,43.6428,43.6675,19303.0
2016-05-09 15:30:00,53.13,53.14,53.05,53.08,71536.0,43.6511,43.6593,43.5853,43.61,71536.0
2016-05-10 09:30:00,53.24,53.46,53.23,53.39,58182.0,43.7414,43.9222,43.7332,43.8647,58182.0
2016-05-10 10:00:00,53.41,53.42,53.35,53.38,27608.0,43.8811,43.8893,43.8318,43.8564,27608.0
2016-05-10 10:30:00,53.39,53.46,53.38,53.42,21357.0,43.8647,43.9222,43.8564,43.8893,21357.0
2016-05-10 11:00:00,53.43,53.45,53.35,53.37,21117.0,43.8975,43.914,43.8318,43.8482,21117.0
2016-05-10 11:30:00,53.37,53.43,53.36,53.41,16626.0,43.8482,43.8975,43.84,43.8811,16626.0
2016-05-10 12:00:00,53.42,53.47,53.4,53.45,17149.0,43.8893,43.9304,43.8729,43.914,17149.0
2016-05-10 12:30:00,53.45,53.45,53.39,53.41,12380.0,43.914,43.914,43.8647,43.8811,12380.0
2016-05-10 13:00:00,53.42,53.44,53.38,53.41,13980.0,43.8893,43.9057,43.8564,43.8811,13980.0
2016-05-10 13:30:00,53.4,53.47,53.4,53.45,8575.0,43.8729,43.9304,43.8729,43.914,8575.0
2016-05-10 14:00:00,53.45,53.46,53.41,53.44,14833.0,43.914,43.9222,43.8811,43.9057,14833.0
2016-05-10 14:30:00,53.45,53.49,53.42,53.46,20377.0,43.914,43.9468,43.8893,43.9222,20377.0
2016-05-10 15:00:00,53.45,53.55,53.45,53.53,32448.0,43.914,43.9961,43.914,43.9797,32448.0
2016-05-10 15:30:00,53.52,53.57,53.49,53.56,84812.0,43.9715,44.0126,43.9468,44.0043,84812.0
2016-05-11 09:30:00,53.5,53.5,53.31,53.32,25816.0,43.955,43.955,43.7989,43.8072,25816.0
2016-05-11 10:00:00,53.32,53.36,53.28,53.34,23414.0,43.8072,43.84,43.7743,43.8236,23414.0
2016-05-11 10:30:00,53.35,53.44,53.33,53.36,11594.0,43.8318,43.9057,43.8154,43.84,11594.0
2016-05-11 11:00:00,53.26,53.29,53.2,53.25,19030.0,43.7579,43.7825,43.7086,43.7496,19030.0
2016-05-11 11:30:00,53.25,53.28,53.2,53.23,9283.0,43.7496,43.7743,43.7086,43.7332,9283.0
2016-05-11 12:00:00,53.21,53.24,53.19,53.21,17864.0,43.7168,43.7414,43.7003,43.7168,17864.0
2016-05-11 12:30:00,53.21,53.25,53.19,53.2,7443.0,43.7168,43.7496,43.7003,43.7086,7443.0
2016-05-11 13:00:00,53.21,53.25,53.17,53.18,11610.0,43.7168,43.7496,43.6839,43.6921,11610.0
2016-05-11 13:30:00,53.21,53.21,53.17,53.2,18197.0,43.7168,43.7168,43.6839,43.7086,18197.0
2016-05-11 14:00:00,53.18,53.18,53.09,53.13,13425.0,43.6921,43.6921,43.6182,43.6511,13425.0
2016-05-11 14:30:00,53.14,53.14,53.06,53.08,56419.0,43.6593,43.6593,43.5935,43.61,56419.0
2016-05-11 15:00:00,53.08,53.12,53.06,53.11,37428.0,43.61,43.6428,43.5935,43.6346,37428.0
2016-05-11 15:30:00,53.11,53.14,53.04,53.04,73760.0,43.6346,43.6593,43.5771,43.5771,73760.0
2016-05-12 09:30:00,53.36,53.37,53.23,53.28,31553.0,43.84,43.8482,43.7332,43.7743,31553.0
2016-05-12 10:00:00,53.3,53.31,53.21,53.26,55618.0,43.7907,43.7989,43.7168,43.7579,55618.0
2016-05-12 10:30:00,53.25,53.25,53.16,53.23,19927.0,43.7496,43.7496,43.6757,43.7332,19927.0
2016-05-12 11:00:00,53.19,53.19,53.08,53.12,11148.0,43.7003,43.7003,43.61,43.6428,11148.0
2016-05-12 11:30:00,53.11,53.14,53.06,53.06,38005.0,43.6346,43.6593,43.5935,43.5935,38005.0
2016-05-12 12:00:00,53.05,53.09,53.02,53.07,8851.0,43.5853,43.6182,43.5607,43.6018,8851.0
2016-05-12 12:30:00,53.08,53.15,53.03,53.15,3694.0,43.61,43.6675,43.5689,43.6675,3694.0
2016-05-12 13:00:00,53.17,53.17,53.12,53.14,9365.0,43.6839,43.6839,43.6428,43.6593,9365.0
2016-05-12 13:30:00,53.15,53.21,53.09,53.21,11428.0,43.6675,43.7168,43.6182,43.7168,11428.0
2016-05-12 14:00:00,53.26,53.36,53.23,53.34,17282.0,43.7579,43.84,43.7332,43.8236,17282.0
2016-05-12 14:30:00,53.34,53.37,53.3,53.34,31012.0,43.8236,43.8482,43.7907,43.8236,31012.0
2016-05-12 15:00:00,53.34,53.36,53.31,53.32,28990.0,43.8236,43.84,43.7989,43.8072,28990.0
2016-05-12 15:30:00,53.33,53.33,53.22,53.29,58983.0,43.8154,43.8154,43.725,43.7825,58983.0
2016-05-13 09:30:00,53.24,53.24,53.08,53.08,17827.0,43.7414,43.7414,43.61,43.61,17827.0
2016-05-13 10:00:00,53.09,53.09,52.97,53.08,6483.0,43.6182,43.6182,43.5196,43.61,6483.0
2016-05-13 10:30:00,53.08,53.11,53.0,53.06,10955.0,43.61,43.6346,43.5442,43.5935,10955.0
2016-05-13 11:00:00,53.09,53.2,53.05,53.2,12571.0,43.6182,43.7086,43.5853,43.7086,12571.0
2016-05-13 11:30:00,53.18,53.2,53.04,53.07,15556.0,43.6921,43.7086,43.5771,43.6018,15556.0
2016-05-13 12:00:00,53.06,53.09,53.01,53.08,9643.0,43.5935,43.6182,43.5525,43.61,9643.0
2016-05-13 12:30:00,53.07,53.07,52.96,52.97,10822.0,43.6018,43.6018,43.5114,43.5196,10822.0
2016-05-13 13:00:00,52.97,53.01,52.9,52.9,15095.0,43.5196,43.5525,43.4621,43.4621,15095.0
2016-05-13 13:30:00,52.92,52.93,52.78,52.8,12416.0,43.4785,43.4867,43.3635,43.3799,12416.0
2016-05-13 14:00:00,52.81,52.82,52.66,52.7,29593.0,43.3881,43.3964,43.2649,43.2978,29593.0
2016-05-13 14:30:00,52.69,52.71,52.6,52.71,32933.0,43.2896,43.306,43.2156,43.306,32933.0
2016-05-13 15:00:00,52.68,52.73,52.63,52.66,55914.0,43.2813,43.3224,43.2403,43.2649,55914.0
2016-05-13 15:30:00,52.67,52.73,52.65,52.68,101087.0,43.2731,43.3224,43.2567,43.2813,101087.0
2016-05-16 09:30:00,52.75,52.99,52.68,52.94,23472.0,43.3388,43.536,43.2813,43.4949,23472.0
2016-05-16 10:00:00,52.97,53.02,52.91,52.96,28499.0,43.5196,43.5607,43.4703,43.5114,28499.0
2016-05-16 10:30:00,52.99,53.08,52.99,53.05,9002.0,43.536,43.61,43.536,43.5853,9002.0
2016-05-16 11:00:00,53.08,53.13,53.08,53.08,6794.0,43.61,43.6511,43.61,43.61,6794.0
2016-05-16 11:30:00,53.13,53.2,53.12,53.2,18938.0,43.6511,43.7086,43.6428,43.7086,18938.0
2016-05-16 12:00:00,53.2,53.22,53.14,53.14,12202.0,43.7086,43.725,43.6593,43.6593,12202.0
2016-05-16 12:30:00,53.12,53.2,53.12,53.19,9470.0,43.6428,43.7086,43.6428,43.7003,9470.0
2016-05-16 13:00:00,53.2,53.22,53.17,53.2,14276.0,43.7086,43.725,43.6839,43.7086,14276.0
2016-05-16 13:30:00,53.21,53.22,53.16,53.2,14199.0,43.7168,43.725,43.6757,43.7086,14199.0
2016-05-16 14:00:00,53.23,53.3,53.22,53.28,10170.0,43.7332,43.7907,43.725,43.7743,10170.0
2016-05-16 14:30:00,53.3,53.31,53.26,53.3,24465.0,43.7907,43.7989,43.7579,43.7907,24465.0
2016-05-16 15:00:00,53.29,53.33,53.27,53.29,45962.0,43.7825,43.8154,43.7661,43.7825,45962.0
2016-05-16 15:30:00,53.28,53.28,53.19,53.21,117321.0,43.7743,43.7743,43.7003,43.7168,117321.0
2016-05-17 09:30:00,53.14,53.17,52.9,52.91,24951.0,43.6593,43.6839,43.4621,43.4703,24951.0
2016-05-17 10:00:00,52.88,52.89,52.8,52.84,22755.0,43.4457,43.4539,43.3799,43.4128,22755.0
2016-05-17 10:30:00,52.81,52.91,52.78,52.91,10093.0,43.3881,43.4703,43.3635,43.4703,10093.0
2016-05-17 11:00:00,52.92,52.93,52.83,52.84,21909.0,43.4785,43.4867,43.4046,43.4128,21909.0
2016-05-17 11:30:00,52.84,52.9,52.8,52.88,18729.0,43.4128,43.4621,43.3799,43.4457,18729.0
2016-05-17 12:00:00,52.89,52.89,52.72,52.74,4489.0,43.4539,43.4539,43.3142,43.3306,4489.0
2016-05-17 12:30:00,52.74,52.76,52.65,52.69,9103.0,43.3306,43.3471,43.2567,43.2896,9103.0
2016-05-17 13:00:00,52.67,52.73,52.67,52.72,6589.0,43.2731,43.3224,43.2731,43.3142,6589.0
2016-05-17 13:30:00,52.73,52.77,52.56,52.57,9096.0,43.3224,43.3553,43.1827,43.191,9096.0
2016-05-17 14:00:00,52.56,52.57,52.35,52.42,23504.0,43.1827,43.191,43.0102,43.0677,23504.0
2016-05-17 14:30:00,52.41,52.49,52.38,52.49,26245.0,43.0595,43.1252,43.0349,43.1252,26245.0
2016-05-17 15:00:00,52.46,52.56,52.32,52.35,56642.0,43.1006,43.1827,42.9856,43.0102,56642.0
2016-05-17 15:30:00,52.36,52.49,52.35,52.48,134232.0,43.0184,43.1252,43.0102,43.117,134232.0
2016-05-18 09:30:00,52.36,52.36,52.05,52.12,19983.0,43.0184,43.0184,42.7637,42.8212,19983.0
2016-05-18 10:00:00,52.12,52.32,52.09,52.32,25519.0,42.8212,42.9856,42.7966,42.9856,25519.0
2016-05-18 10:30:00,52.29,52.3,52.17,52.19,30081.0,42.9609,42.9691,42.8623,42.8788,30081.0
2016-05-18 11:00:00,52.17,52.34,52.17,52.34,34721.0,42.8623,43.002,42.8623,43.002,34721.0
2016-05-18 11:30:00,52.31,52.35,52.25,52.26,10401.0,42.9773,43.0102,42.9281,42.9363,10401.0
2016-05-18 12:00:00,52.23,52.29,52.18,52.25,14944.0,42.9116,42.9609,42.8705,42.9281,14944.0
2016-05-18 12:30:00,52.26,52.36,52.24,52.36,76030.0,42.9363,43.0184,42.9198,43.0184,76030.0
2016-05-18 13:00:00,52.4,52.51,52.38,52.49,13878.0,43.0513,43.1417,43.0349,43.1252,13878.0
2016-05-18 13:30:00,52.51,52.52,52.42,52.42,9620.0,43.1417,43.1499,43.0677,43.0677,9620.0
2016-05-18 14:00:00,52.38,52.38,51.88,51.91,61587.0,43.0349,43.0349,42.6241,42.6487,61587.0
2016-05-18 14:30:00,51.89,52.08,51.8,52.04,35129.0,42.6323,42.7884,42.5583,42.7555,35129.0
2016-05-18 15:00:00,52.07,52.15,51.91,51.94,30796.0,42.7802,42.8459,42.6487,42.6734,30796.0
2016-05-18 15:30:00,51.93,52.12,51.9,52.12,96138.0,42.6651,42.8212,42.6405,42.8212,96138.0
2016-05-19 09:30:00,51.92,52.08,51.75,51.75,14261.0,42.6569,42.7884,42.5173,42.5173,14261.0
2016-05-19 10:00:00,51.76,51.86,51.69,51.86,31175.0,42.5255,42.6076,42.468,42.6076,31175.0
2016-05-19 10:30:00,51.85,51.92,51.76,51.78,18288.0,42.5994,42.6569,42.5255,42.5419,18288.0
2016-05-19 11:00:00,51.77,51.83,51.69,51.8,19766.0,42.5337,42.583,42.468,42.5583,19766.0
2016-05-19 11:30:00,51.78,51.82,51.74,51.8,13995.0,42.5419,42.5748,42.509,42.5583,13995.0
2016-05-19 12:00:00,51.84,51.93,51.83,51.88,6477.0,42.5912,42.6651,42.583,42.6241,6477.0
2016-05-19 12:30:00,51.86,51.87,51.77,51.78,69436.0,42.6076,42.6158,42.5337,42.5419,69436.0
2016-05-19 13:00:00,51.77,51.88,51.76,51.83,3002.0,42.5337,42.6241,42.5255,42.583,3002.0
2016-05-19 13:30:00,51.86,51.95,51.86,51.89,14780.0,42.6076,42.6816,42.6076,42.6323,14780.0
2016-05-19 14:00:00,51.91,52.04,51.9,52.02,21148.0,42.6487,42.7555,42.6405,42.7391,21148.0
2016-05-19 14:30:00,52.03,52.04,51.91,51.94,13203.0,42.7473,42.7555,42.6487,42.6734,13203.0
2016-05-19 15:00:00,51.96,52.09,51.95,52.05,22446.0,42.6898,42.7966,42.6816,42.7637,22446.0
2016-05-19 15:30:00,52.06,52.11,52.0,52.07,45364.0,42.772,42.813,42.7227,42.7802,45364.0
2016-05-20 09:30:00,52.3,52.39,52.21,52.32,19093.0,42.9691,43.0431,42.8952,42.9856,19093.0
2016-05-20 10:00:00,52.36,52.43,52.3,52.3,4539.0,43.0184,43.0759,42.9691,42.9691,4539.0
2016-05-20 10:30:00,52.28,52.33,52.28,52.28,10822.0,42.9527,42.9938,42.9527,42.9527,10822.0
2016-05-20 11:00:00,52.28,52.37,52.26,52.36,14788.0,42.9527,43.0266,42.9363,43.0184,14788.0
2016-05-20 11:30:00,52.32,52.38,52.3,52.3,9064.0,42.9856,43.0349,42.9691,42.9691,9064.0
2016-05-20 12:00:00,52.29,52.32,52.28,52.32,11077.0,42.9609,42.9856,42.9527,42.9856,11077.0
2016-05-20 12:30:00,52.3,52.35,52.3,52.31,10030.0,42.9691,43.0102,42.9691,42.9773,10030.0
2016-05-20 13:00:00,52.32,52.34,52.28,52.29,10804.0,42.9856,43.002,42.9527,42.9609,10804.0
2016-05-20 13:30:00,52.29,52.29,52.21,52.23,7357.0,42.9609,42.9609,42.8952,42.9116,7357.0
2016-05-20 14:00:00,52.25,52.34,52.22,52.33,7770.0,42.9281,43.002,42.9034,42.9938,7770.0
2016-05-20 14:30:00,52.35,52.35,52.23,52.24,13294.0,43.0102,43.0102,42.9116,42.9198,13294.0
2016-05-20 15:00:00,52.24,52.24,52.14,52.17,15873.0,42.9198,42.9198,42.8377,42.8623,15873.0
2016-05-20 15:30:00,52.16,52.26,52.16,52.26,44421.0,42.8541,42.9363,42.8541,42.9363,44421.0
2016-05-23 09:30:00,52.25,52.28,52.15,52.24,16255.0,42.9281,42.9527,42.8459,42.9198,16255.0
2016-05-23 10:00:00,52.26,52.33,52.24,52.3,12303.0,42.9363,42.9938,42.9198,42.9691,12303.0
2016-05-23 10:30:00,52.28,52.3,52.23,52.26,6838.0,42.9527,42.9691,42.9116,42.9363,6838.0
2016-05-23 11:00:00,52.25,52.33,52.25,52.32,9876.0,42.9281,42.9938,42.9281,42.9856,9876.0
2016-05-23 11:30:00,52.31,52.31,52.23,52.24,3846.0,42.9773,42.9773,42.9116,42.9198,3846.0
2016-05-23 12:00:00,52.28,52.3,52.25,52.28,20116.0,42.9527,42.9691,42.9281,42.9527,20116.0
2016-05-23 12:30:00,52.27,52.31,52.27,52.29,5239.0,42.9445,42.9773,42.9445,42.9609,5239.0
2016-05-23 13:00:00,52.33,52.34,52.29,52.29,15698.0,42.9938,43.002,42.9609,42.9609,15698.0
2016-05-23 13:30:00,52.3,52.32,52.27,52.31,7717.0,42.9691,42.9856,42.9445,42.9773,7717.0
2016-05-23 14:00:00,52.32,52.38,52.3,52.38,24939.0,42.9856,43.0349,42.9691,43.0349,24939.0
2016-05-23 14:30:00,52.37,52.38,52.33,52.33,15683.0,43.0266,43.0349,42.9938,42.9938,15683.0
2016-05-23 15:00:00,52.33,52.33,52.28,52.29,12671.0,42.9938,42.9938,42.9527,42.9609,12671.0
2016-05-23 15:30:00,52.29,52.33,52.23,52.23,51212.0,42.9609,42.9938,42.9116,42.9116,51212.0
2016-05-24 09:30:00,52.45,52.74,52.45,52.71,33152.0,43.0924,43.3306,43.0924,43.306,33152.0
2016-05-24 10:00:00,52.72,52.77,52.67,52.74,16063.0,43.3142,43.3553,43.2731,43.3306,16063.0
2016-05-24 10:30:00,52.74,52.82,52.74,52.81,7483.0,43.3306,43.3964,43.3306,43.3881,7483.0
2016-05-24 11:00:00,52.82,52.84,52.78,52.83,33140.0,43.3964,43.4128,43.3635,43.4046,33140.0
2016-05-24 11:30:00,52.8,52.84,52.77,52.83,71223.0,43.3799,43.4128,43.3553,43.4046,71223.0
2016-05-24 12:00:00,52.83,52.83,52.79,52.8,12167.0,43.4046,43.4046,43.3717,43.3799,12167.0
2016-05-24 12:30:00,52.81,52.85,52.77,52.85,15967.0,43.3881,43.421,43.3553,43.421,15967.0
2016-05-24 13:00:00,52.85,52.88,52.84,52.84,14243.0,43.421,43.4457,43.4128,43.4128,14243.0
2016-05-24 13:30:00,52.85,52.85,52.79,52.8,14505.0,43.421,43.421,43.3717,43.3799,14505.0
2016-05-24 14:00:00,52.81,52.83,52.78,52.81,11275.0,43.3881,43.4046,43.3635,43.3881,11275.0
2016-05-24 14:30:00,52.81,52.88,52.8,52.87,21097.0,43.3881,43.4457,43.3799,43.4374,21097.0
2016-05-24 15:00:00,52.85,52.97,52.85,52.96,27479.0,43.421,43.5196,43.421,43.5114,27479.0
2016-05-24 15:30:00,52.95,52.95,52.88,52.89,150258.0,43.5032,43.5032,43.4457,43.4539,150258.0
2016-05-25 09:30:00,53.01,53.11,53.0,53.05,31203.0,43.5525,43.6346,43.5442,43.5853,31203.0
2016-05-25 10:00:00,53.07,53.13,53.06,53.12,16292.0,43.6018,43.6511,43.5935,43.6428,16292.0
2016-05-25 10:30:00,53.11,53.15,53.07,53.09,18243.0,43.6346,43.6675,43.6018,43.6182,18243.0
2016-05-25 11:00:00,53.08,53.14,53.05,53.09,23261.0,43.61,43.6593,43.5853,43.6182,23261.0
2016-05-25 11:30:00,53.09,53.12,53.06,53.07,17474.0,43.6182,43.6428,43.5935,43.6018,17474.0
2016-05-25 12:00:00,53.1,53.1,53.03,53.05,13861.0,43.6264,43.6264,43.5689,43.5853,13861.0
2016-05-25 12:30:00,53.03,53.06,53.02,53.04,13338.0,43.5689,43.5935,43.5607,43.5771,13338.0
2016-05-25 13:00:00,53.05,53.11,53.05,53.09,9824.0,43.5853,43.6346,43.5853,43.6182,9824.0
2016-05-25 13:30:00,53.1,53.12,53.08,53.1,19872.0,43.6264,43.6428,43.61,43.6264,19872.0
2016-05-25 14:00:00,53.13,53.15,53.09,53.14,14835.0,43.6511,43.6675,43.6182,43.6593,14835.0
2016-05-25 14:30:00,53.15,53.18,53.07,53.08,14014.0,43.6675,43.6921,43.6018,43.61,14014.0
2016-05-25 15:00:00,53.07,53.18,53.04,53.18,18137.0,43.6018,43.6921,43.5771,43.6921,18137.0
2016-05-25 15:30:00,53.2,53.21,53.08,53.08,77167.0,43.7086,43.7168,43.61,43.61,77167.0
2016-05-26 09:30:00,53.15,53.25,53.11,53.14,28745.0,43.6675,43.7496,43.6346,43.6593,28745.0
2016-05-26 10:00:00,53.16,53.19,53.09,53.13,24320.0,43.6757,43.7003,43.6182,43.6511,24320.0
2016-05-26 10:30:00,53.14,53.19,53.06,53.07,14071.0,43.6593,43.7003,43.5935,43.6018,14071.0
2016-05-26 11:00:00,53.06,53.14,53.03,53.11,17730.0,43.5935,43.6593,43.5689,43.6346,17730.0
2016-05-26 11:30:00,53.14,53.16,53.1,53.12,10110.0,43.6593,43.6757,43.6264,43.6428,10110.0
2016-05-26 12:00:00,53.14,53.17,53.09,53.1,9374.0,43.6593,43.6839,43.6182,43.6264,9374.0
2016-05-26 12:30:00,53.1,53.12,53.06,53.06,12869.0,43.6264,43.6428,43.5935,43.5935,12869.0
2016-05-26 13:00:00,53.07,53.11,53.05,53.09,17336.0,43.6018,43.6346,43.5853,43.6182,17336.0
2016-05-26 13:30:00,53.09,53.12,53.08,53.11,17687.0,43.6182,43.6428,43.61,43.6346,17687.0
2016-05-26 14:00:00,53.13,53.14,53.11,53.12,33281.0,43.6511,43.6593,43.6346,43.6428,33281.0
2016-05-26 14:30:00,53.1,53.14,53.1,53.11,8386.0,43.6264,43.6593,43.6264,43.6346,8386.0
2016-05-26 15:00:00,53.11,53.16,53.1,53.12,26633.0,43.6346,43.6757,43.6264,43.6428,26633.0
2016-05-26 15:30:00,53.12,53.15,53.08,53.08,40004.0,43.6428,43.6675,43.61,43.61,40004.0
2016-05-27 09:30:00,53.16,53.3,53.15,53.15,13256.0,43.6757,43.7907,43.6675,43.6675,13256.0
2016-05-27 10:00:00,53.17,53.21,53.15,53.2,14493.0,43.6839,43.7168,43.6675,43.7086,14493.0
2016-05-27 10:30:00,53.2,53.25,53.2,53.23,10019.0,43.7086,43.7496,43.7086,43.7332,10019.0
2016-05-27 11:00:00,53.23,53.27,53.17,53.27,9528.0,43.7332,43.7661,43.6839,43.7661,9528.0
2016-05-27 11:30:00,53.27,53.29,53.23,53.24,6458.0,43.7661,43.7825,43.7332,43.7414,6458.0
2016-05-27 12:00:00,53.24,53.26,53.22,53.24,20570.0,43.7414,43.7579,43.725,43.7414,20570.0
2016-05-27 12:30:00,53.26,53.27,53.24,53.26,2999.0,43.7579,43.7661,43.7414,43.7579,2999.0
2016-05-27 13:00:00,53.25,53.26,53.21,53.23,15193.0,43.7496,43.7579,43.7168,43.7332,15193.0
2016-05-27 13:30:00,53.22,53.22,53.12,53.15,8814.0,43.725,43.725,43.6428,43.6675,8814.0
2016-05-27 14:00:00,53.15,53.23,53.11,53.23,8068.0,43.6675,43.7332,43.6346,43.7332,8068.0
2016-05-27 14:30:00,53.2,53.22,53.16,53.22,11904.0,43.7086,43.725,43.6757,43.725,11904.0
2016-05-27 15:00:00,53.22,53.23,53.2,53.23,14090.0,43.725,43.7332,43.7086,43.7332,14090.0
2016-05-27 15:30:00,53.23,53.28,53.22,53.27,35663.0,43.7332,43.7743,43.725,43.7661,35663.0
2016-05-31 09:30:00,53.39,53.42,53.23,53.23,22047.0,43.8647,43.8893,43.7332,43.7332,22047.0
2016-05-31 10:00:00,53.31,53.33,53.28,53.29,8271.0,43.7989,43.8154,43.7743,43.7825,8271.0
2016-05-31 10:30:00,53.31,53.32,53.17,53.2,20019.0,43.7989,43.8072,43.6839,43.7086,20019.0
2016-05-31 11:00:00,53.2,53.2,53.08,53.13,6456.0,43.7086,43.7086,43.61,43.6511,6456.0
2016-05-31 11:30:00,53.11,53.14,53.09,53.09,10662.0,43.6346,43.6593,43.6182,43.6182,10662.0
2016-05-31 12:00:00,53.08,53.08,53.04,53.08,8471.0,43.61,43.61,43.5771,43.61,8471.0
2016-05-31 12:30:00,53.1,53.1,53.04,53.06,9386.0,43.6264,43.6264,43.5771,43.5935,9386.0
2016-05-31 13:00:00,53.06,53.13,53.03,53.1,24542.0,43.5935,43.6511,43.5689,43.6264,24542.0
2016-05-31 13:30:00,53.13,53.13,53.05,53.06,15656.0,43.6511,43.6511,43.5853,43.5935,15656.0
2016-05-31 14:00:00,53.06,53.06,52.94,53.02,15030.0,43.5935,43.5935,43.4949,43.5607,15030.0
2016-05-31 14:30:00,53.03,53.03,52.97,53.01,20534.0,43.5689,43.5689,43.5196,43.5525,20534.0
2016-05-31 15:00:00,53.0,53.1,52.97,53.09,20769.0,43.5442,43.6264,43.5196,43.6182,20769.0
2016-05-31 15:30:00,53.11,53.21,53.1,53.16,26401.0,43.6346,43.7168,43.6264,43.6757,26401.0
2016-06-01 09:30:00,53.0,53.17,52.91,52.99,18564.0,43.5442,43.6839,43.4703,43.536,18564.0
2016-06-01 10:00:00,53.03,53.11,52.99,53.02,20119.0,43.5689,43.6346,43.536,43.5607,20119.0
2016-06-01 10:30:00,52.98,53.1,52.97,53.06,10750.0,43.5278,43.6264,43.5196,43.5935,10750.0
2016-06-01 11:00:00,53.14,53.17,53.08,53.1,9266.0,43.6593,43.6839,43.61,43.6264,9266.0
2016-06-01 11:30:00,53.09,53.1,53.05,53.07,8748.0,43.6182,43.6264,43.5853,43.6018,8748.0
2016-06-01 12:00:00,53.08,53.17,53.07,53.15,24587.0,43.61,43.6839,43.6018,43.6675,24587.0
2016-06-01 12:30:00,53.13,53.14,53.08,53.13,22637.0,43.6511,43.6593,43.61,43.6511,22637.0
2016-06-01 13:00:00,53.14,53.17,53.1,53.11,13188.0,43.6593,43.6839,43.6264,43.6346,13188.0
2016-06-01 13:30:00,53.11,53.13,53.07,53.13,7593.0,43.6346,43.6511,43.6018,43.6511,7593.0
2016-06-01 14:00:00,53.12,53.22,53.09,53.2,7792.0,43.6428,43.725,43.6182,43.7086,7792.0
2016-06-01 14:30:00,53.18,53.24,53.15,53.24,30431.0,43.6921,43.7414,43.6675,43.7414,30431.0
2016-06-01 15:00:00,53.25,53.28,53.2,53.27,21377.0,43.7496,43.7743,43.7086,43.7661,21377.0
2016-06-01 15:30:00,53.24,53.27,53.23,53.26,46506.0,43.7414,43.7661,43.7332,43.7579,46506.0
2016-06-02 09:30:00,53.13,53.27,53.08,53.08,12151.0,43.6511,43.7661,43.61,43.61,12151.0
2016-06-02 10:00:00,53.11,53.16,53.09,53.13,12489.0,43.6346,43.6757,43.6182,43.6511,12489.0
2016-06-02 10:30:00,53.17,53.22,53.16,53.17,9665.0,43.6839,43.725,43.6757,43.6839,9665.0
2016-06-02 11:00:00,53.19,53.23,53.17,53.22,13155.0,43.7003,43.7332,43.6839,43.725,13155.0
2016-06-02 11:30:00,53.22,53.29,53.21,53.29,16514.0,43.725,43.7825,43.7168,43.7825,16514.0
2016-06-02 12:00:00,53.28,53.28,53.21,53.23,16184.0,43.7743,43.7743,43.7168,43.7332,16184.0
2016-06-02 12:30:00,53.22,53.28,53.21,53.27,5758.0,43.725,43.7743,43.7168,43.7661,5758.0
2016-06-02 13:00:00,53.28,53.3,53.26,53.29,10050.0,43.7743,43.7907,43.7579,43.7825,10050.0
2016-06-02 13:30:00,53.28,53.36,53.27,53.35,39072.0,43.7743,43.84,43.7661,43.8318,39072.0
2016-06-02 14:00:00,53.36,53.39,53.34,53.36,100701.0,43.84,43.8647,43.8236,43.84,100701.0
2016-06-02 14:30:00,53.36,53.37,53.34,53.36,26500.0,43.84,43.8482,43.8236,43.84,26500.0
2016-06-02 15:00:00,53.36,53.39,53.33,53.39,33603.0,43.84,43.8647,43.8154,43.8647,33603.0
2016-06-02 15:30:00,53.4,53.47,53.38,53.47,50625.0,43.8729,43.9304,43.8564,43.9304,50625.0
2016-06-03 09:30:00,53.37,53.48,53.29,53.34,25154.0,43.8482,43.9386,43.7825,43.8236,25154.0
2016-06-03 10:00:00,53.31,53.31,53.18,53.2,8827.0,43.7989,43.7989,43.6921,43.7086,8827.0
2016-06-03 10:30:00,53.19,53.36,53.19,53.36,17095.0,43.7003,43.84,43.7003,43.84,17095.0
2016-06-03 11:00:00,53.35,53.35,53.24,53.28,9835.0,43.8318,43.8318,43.7414,43.7743,9835.0
2016-06-03 11:30:00,53.28,53.43,53.27,53.43,14986.0,43.7743,43.8975,43.7661,43.8975,14986.0
2016-06-03 12:00:00,53.41,53.41,53.34,53.38,14579.0,43.8811,43.8811,43.8236,43.8564,14579.0
2016-06-03 12:30:00,53.38,53.41,53.32,53.32,52085.0,43.8564,43.8811,43.8072,43.8072,52085.0
2016-06-03 13:00:00,53.3,53.35,53.29,53.33,3765.0,43.7907,43.8318,43.7825,43.8154,3765.0
2016-06-03 13:30:00,53.33,53.41,53.3,53.36,34343.0,43.8154,43.8811,43.7907,43.84,34343.0
2016-06-03 14:00:00,53.38,53.42,53.37,53.41,26461.0,43.8564,43.8893,43.8482,43.8811,26461.0
2016-06-03 14:30:00,53.46,53.54,53.45,53.5,15424.0,43.9222,43.9879,43.914,43.955,15424.0
2016-06-03 15:00:00,53.49,53.49,53.45,53.49,23940.0,43.9468,43.9468,43.914,43.9468,23940.0
2016-06-03 15:30:00,53.48,53.5,53.44,53.47,22208.0,43.9386,43.955,43.9057,43.9304,22208.0
2016-06-06 09:30:00,53.51,53.63,53.48,53.6,24063.0,43.9633,44.0618,43.9386,44.0372,24063.0
2016-06-06 10:00:00,53.64,53.64,53.57,53.58,10937.0,44.0701,44.0701,44.0126,44.0208,10937.0
2016-06-06 10:30:00,53.59,53.62,53.57,53.61,3567.0,44.029,44.0536,44.0126,44.0454,3567.0
2016-06-06 11:00:00,53.6,53.61,53.55,53.56,11800.0,44.0372,44.0454,43.9961,44.0043,11800.0
2016-06-06 11:30:00,53.55,53.6,53.53,53.57,9888.0,43.9961,44.0372,43.9797,44.0126,9888.0
2016-06-06 12:00:00,53.56,53.56,53.49,53.5,3508.0,44.0043,44.0043,43.9468,43.955,3508.0
2016-06-06 12:30:00,53.49,53.56,53.42,53.47,16031.0,43.9468,44.0043,43.8893,43.9304,16031.0
2016-06-06 13:00:00,53.48,53.58,53.47,53.56,9016.0,43.9386,44.0208,43.9304,44.0043,9016.0
2016-06-06 13:30:00,53.56,53.62,53.54,53.6,8899.0,44.0043,44.0536,43.9879,44.0372,8899.0
2016-06-06 14:00:00,53.61,53.69,53.59,53.69,17944.0,44.0454,44.1111,44.029,44.1111,17944.0
2016-06-06 14:30:00,53.69,53.7,53.65,53.68,21620.0,44.1111,44.1194,44.0783,44.1029,21620.0
2016-06-06 15:00:00,53.69,53.69,53.64,53.64,16488.0,44.1111,44.1111,44.0701,44.0701,16488.0
2016-06-06 15:30:00,53.65,53.69,53.62,53.65,81888.0,44.0783,44.1111,44.0536,44.0783,81888.0
2016-06-07 09:30:00,53.75,53.79,53.69,53.73,57536.0,44.1604,44.1933,44.1111,44.144,57536.0
2016-06-07 10:00:00,53.77,53.8,53.76,53.78,9230.0,44.1769,44.2015,44.1687,44.1851,9230.0
2016-06-07 10:30:00,53.8,53.82,53.77,53.82,16798.0,44.2015,44.2179,44.1769,44.2179,16798.0
2016-06-07 11:00:00,53.82,53.85,53.8,53.83,16346.0,44.2179,44.2426,44.2015,44.2262,16346.0
2016-06-07 11:30:00,53.85,53.86,53.81,53.82,31539.0,44.2426,44.2508,44.2097,44.2179,31539.0
2016-06-07 12:00:00,53.84,53.87,53.83,53.86,9003.0,44.2344,44.259,44.2262,44.2508,9003.0
2016-06-07 12:30:00,53.87,53.88,53.85,53.85,26048.0,44.259,44.2672,44.2426,44.2426,26048.0
2016-06-07 13:00:00,53.85,53.89,53.85,53.87,14141.0,44.2426,44.2755,44.2426,44.259,14141.0
2016-06-07 13:30:00,53.88,53.88,53.82,53.83,19694.0,44.2672,44.2672,44.2179,44.2262,19694.0
2016-06-07 14:00:00,53.84,53.86,53.83,53.85,12427.0,44.2344,44.2508,44.2262,44.2426,12427.0
2016-06-07 14:30:00,53.85,53.86,53.8,53.82,22399.0,44.2426,44.2508,44.2015,44.2179,22399.0
2016-06-07 15:00:00,53.83,53.83,53.77,53.8,24926.0,44.2262,44.2262,44.1769,44.2015,24926.0
2016-06-07 15:30:00,53.8,53.81,53.7,53.74,68144.0,44.2015,44.2097,44.1194,44.1522,68144.0
2016-06-08 09:30:00,53.81,53.92,53.74,53.91,40495.0,44.2097,44.3001,44.1522,44.2919,40495.0
2016-06-08 10:00:00,53.91,53.92,53.84,53.88,8868.0,44.2919,44.3001,44.2344,44.2672,8868.0
2016-06-08 10:30:00,53.87,53.92,53.85,53.89,31672.0,44.259,44.3001,44.2426,44.2755,31672.0
2016-06-08 11:00:00,53.9,53.91,53.85,53.89,46322.0,44.2837,44.2919,44.2426,44.2755,46322.0
2016-06-08 11:30:00,53.91,53.97,53.9,53.96,12758.0,44.2919,44.3412,44.2837,44.333,12758.0
2016-06-08 12:00:00,53.96,53.99,53.95,53.97,9547.0,44.333,44.3576,44.3248,44.3412,9547.0
2016-06-08 12:30:00,53.97,53.98,53.91,53.93,10555.0,44.3412,44.3494,44.2919,44.3083,10555.0
2016-06-08 13:00:00,53.94,53.97,53.91,53.92,11133.0,44.3165,44.3412,44.2919,44.3001,11133.0
2016-06-08 13:30:00,53.93,53.96,53.91,53.96,25037.0,44.3083,44.333,44.2919,44.333,25037.0
2016-06-08 14:00:00,53.97,54.0,53.95,54.0,18759.0,44.3412,44.3658,44.3248,44.3658,18759.0
2016-06-08 14:30:00,54.0,54.05,53.99,54.04,22835.0,44.3658,44.4069,44.3576,44.3987,22835.0
2016-06-08 15:00:00,54.05,54.05,54.0,54.01,14818.0,44.4069,44.4069,44.3658,44.374,14818.0
2016-06-08 15:30:00,54.02,54.05,54.0,54.02,82115.0,44.3823,44.4069,44.3658,44.3823,82115.0
2016-06-09 09:30:00,53.9,53.95,53.85,53.94,31025.0,44.2837,44.3248,44.2426,44.3165,31025.0
2016-06-09 10:00:00,53.91,53.92,53.83,53.86,13369.0,44.2919,44.3001,44.2262,44.2508,13369.0
2016-06-09 10:30:00,53.86,53.89,53.82,53.87,8277.0,44.2508,44.2755,44.2179,44.259,8277.0
2016-06-09 11:00:00,53.84,53.9,53.83,53.83,15339.0,44.2344,44.2837,44.2262,44.2262,15339.0
2016-06-09 11:30:00,53.83,53.84,53.79,53.81,9910.0,44.2262,44.2344,44.1933,44.2097,9910.0
2016-06-09 12:00:00,53.81,53.85,53.79,53.85,17123.0,44.2097,44.2426,44.1933,44.2426,17123.0
2016-06-09 12:30:00,53.86,53.9,53.86,53.89,6723.0,44.2508,44.2837,44.2508,44.2755,6723.0
2016-06-09 13:00:00,53.88,53.94,53.87,53.93,29898.0,44.2672,44.3165,44.259,44.3083,29898.0
2016-06-09 13:30:00,53.93,53.95,53.86,53.91,15386.0,44.3083,44.3248,44.2508,44.2919,15386.0
2016-06-09 14:00:00,53.91,53.95,53.88,53.91,11549.0,44.2919,44.3248,44.2672,44.2919,11549.0
2016-06-09 14:30:00,53.92,53.98,53.91,53.97,13483.0,44.3001,44.3494,44.2919,44.3412,13483.0
2016-06-09 15:00:00,53.98,53.99,53.93,53.96,9288.0,44.3494,44.3576,44.3083,44.333,9288.0
2016-06-09 15:30:00,53.95,54.03,53.95,53.99,38495.0,44.3248,44.3905,44.3248,44.3576,38495.0
2016-06-10 09:30:00,53.71,53.71,53.55,53.63,25263.0,44.1276,44.1276,43.9961,44.0618,25263.0
2016-06-10 10:00:00,53.63,53.72,53.56,53.72,12211.0,44.0618,44.1358,44.0043,44.1358,12211.0
2016-06-10 10:30:00,53.72,53.77,53.66,53.71,7089.0,44.1358,44.1769,44.0865,44.1276,7089.0
2016-06-10 11:00:00,53.73,53.78,53.73,53.74,8088.0,44.144,44.1851,44.144,44.1522,8088.0
2016-06-10 11:30:00,53.73,53.77,53.66,53.72,10525.0,44.144,44.1769,44.0865,44.1358,10525.0
2016-06-10 12:00:00,53.69,53.71,53.63,53.63,7767.0,44.1111,44.1276,44.0618,44.0618,7767.0
2016-06-10 12:30:00,53.61,53.68,53.6,53.68,8767.0,44.0454,44.1029,44.0372,44.1029,8767.0
2016-06-10 13:00:00,53.66,53.71,53.64,53.7,9019.0,44.0865,44.1276,44.0701,44.1194,9019.0
2016-06-10 13:30:00,53.69,53.69,53.54,53.57,5450.0,44.1111,44.1111,43.9879,44.0126,5450.0
2016-06-10 14:00:00,53.57,53.57,53.5,53.54,19062.0,44.0126,44.0126,43.955,43.9879,19062.0
2016-06-10 14:30:00,53.55,53.59,53.53,53.59,6589.0,43.9961,44.029,43.9797,44.029,6589.0
2016-06-10 15:00:00,53.57,53.61,53.53,53.6,26481.0,44.0126,44.0454,43.9797,44.0372,26481.0
2016-06-10 15:30:00,53.62,53.74,53.61,53.7,63316.0,44.0536,44.1522,44.0454,44.1194,63316.0
2016-06-13 09:30:00,53.6,53.68,53.52,53.6,17012.0,44.0372,44.1029,43.9715,44.0372,17012.0
2016-06-13 10:00:00,53.61,53.66,53.57,53.64,4314.0,44.0454,44.0865,44.0126,44.0701,4314.0
2016-06-13 10:30:00,53.68,53.7,53.63,53.66,9384.0,44.1029,44.1194,44.0618,44.0865,9384.0
2016-06-13 11:00:00,53.66,53.67,53.57,53.57,3796.0,44.0865,44.0947,44.0126,44.0126,3796.0
2016-06-13 11:30:00,53.57,53.57,53.47,53.47,6733.0,44.0126,44.0126,43.9304,43.9304,6733.0
2016-06-13 12:00:00,53.46,53.59,53.46,53.55,6124.0,43.9222,44.029,43.9222,43.9961,6124.0
2016-06-13 12:30:00,53.54,53.6,53.51,53.6,6850.0,43.9879,44.0372,43.9633,44.0372,6850.0
2016-06-13 13:00:00,53.59,53.6,53.52,53.56,12574.0,44.029,44.0372,43.9715,44.0043,12574.0
2016-06-13 13:30:00,53.57,53.57,53.45,53.47,13781.0,44.0126,44.0126,43.914,43.9304,13781.0
2016-06-13 14:00:00,53.45,53.54,53.45,53.46,49119.0,43.914,43.9879,43.914,43.9222,49119.0
2016-06-13 14:30:00,53.48,53.57,53.47,53.48,25322.0,43.9386,44.0126,43.9304,43.9386,25322.0
2016-06-13 15:00:00,53.48,53.49,53.37,53.4,20127.0,43.9386,43.9468,43.8482,43.8729,20127.0
2016-06-13 15:30:00,53.41,53.43,53.29,53.3,50863.0,43.8811,43.8975,43.7825,43.7907,50863.0
2016-06-14 09:30:00,53.18,53.28,53.15,53.22,22830.0,43.6921,43.7743,43.6675,43.725,22830.0
2016-06-14 10:00:00,53.23,53.28,53.1,53.13,20608.0,43.7332,43.7743,43.6264,43.6511,20608.0
2016-06-14 10:30:00,53.16,53.19,53.01,53.02,37826.0,43.6757,43.7003,43.5525,43.5607,37826.0
2016-06-14 11:00:00,53.04,53.13,53.04,53.09,11366.0,43.5771,43.6511,43.5771,43.6182,11366.0
2016-06-14 11:30:00,53.09,53.18,53.07,53.15,10528.0,43.6182,43.6921,43.6018,43.6675,10528.0
2016-06-14 12:00:00,53.13,53.33,53.11,53.31,20809.0,43.6511,43.8154,43.6346,43.7989,20809.0
2016-06-14 12:30:00,53.3,53.3,53.21,53.24,9152.0,43.7907,43.7907,43.7168,43.7414,9152.0
2016-06-14 13:00:00,53.24,53.25,53.18,53.2,10073.0,43.7414,43.7496,43.6921,43.7086,10073.0
2016-06-14 13:30:00,53.18,53.25,53.17,53.18,9393.0,43.6921,43.7496,43.6839,43.6921,9393.0
2016-06-14 14:00:00,53.19,53.29,53.16,53.29,5886.0,43.7003,43.7825,43.6757,43.7825,5886.0
2016-06-14 14:30:00,53.3,53.3,53.15,53.16,12839.0,43.7907,43.7907,43.6675,43.6757,12839.0
2016-06-14 15:00:00,53.14,53.35,53.14,53.35,30665.0,43.6593,43.8318,43.6593,43.8318,30665.0
2016-06-14 15:30:00,53.32,53.38,53.27,53.34,55822.0,43.8072,43.8564,43.7661,43.8236,55822.0
2016-06-15 09:30:00,53.59,53.59,53.43,53.51,13219.0,44.029,44.029,43.8975,43.9633,13219.0
2016-06-15 10:00:00,53.51,53.54,53.47,53.48,10895.0,43.9633,43.9879,43.9304,43.9386,10895.0
2016-06-15 10:30:00,53.48,53.52,53.46,53.47,10616.0,43.9386,43.9715,43.9222,43.9304,10616.0
2016-06-15 11:00:00,53.48,53.51,53.45,53.45,22352.0,43.9386,43.9633,43.914,43.914,22352.0
2016-06-15 11:30:00,53.43,53.45,53.42,53.44,12502.0,43.8975,43.914,43.8893,43.9057,12502.0
2016-06-15 12:00:00,53.45,53.45,53.4,53.41,4726.0,43.914,43.914,43.8729,43.8811,4726.0
2016-06-15 12:30:00,53.42,53.44,53.4,53.4,13436.0,43.8893,43.9057,43.8729,43.8729,13436.0
2016-06-15 13:00:00,53.41,53.43,53.37,53.41,6173.0,43.8811,43.8975,43.8482,43.8811,6173.0
2016-06-15 13:30:00,53.43,53.51,53.42,53.51,14494.0,43.8975,43.9633,43.8893,43.9633,14494.0
2016-06-15 14:00:00,53.53,53.59,53.46,53.48,120493.0,43.9797,44.029,43.9222,43.9386,120493.0
2016-06-15 14:30:00,53.45,53.55,53.45,53.53,15650.0,43.914,43.9961,43.914,43.9797,15650.0
2016-06-15 15:00:00,53.52,53.55,53.48,53.53,28902.0,43.9715,43.9961,43.9386,43.9797,28902.0
2016-06-15 15:30:00,53.52,53.55,53.24,53.29,32588.0,43.9715,43.9961,43.7414,43.7825,32588.0
2016-06-16 09:30:00,53.15,53.15,52.96,52.97,15224.0,43.6675,43.6675,43.5114,43.5196,15224.0
2016-06-16 10:00:00,52.95,53.03,52.9,53.0,12506.0,43.5032,43.5689,43.4621,43.5442,12506.0
2016-06-16 10:30:00,52.99,53.02,52.91,53.02,11522.0,43.536,43.5607,43.4703,43.5607,11522.0
2016-06-16 11:00:00,53.03,53.23,53.02,53.22,9353.0,43.5689,43.7332,43.5607,43.725,9353.0
2016-06-16 11:30:00,53.21,53.21,53.08,53.09,12707.0,43.7168,43.7168,43.61,43.6182,12707.0
2016-06-16 12:00:00,53.09,53.32,53.06,53.3,13817.0,43.6182,43.8072,43.5935,43.7907,13817.0
2016-06-16 12:30:00,53.29,53.41,53.26,53.31,14961.0,43.7825,43.8811,43.7579,43.7989,14961.0
2016-06-16 13:00:00,53.36,53.39,53.29,53.29,14111.0,43.84,43.8647,43.7825,43.7825,14111.0
2016-06-16 13:30:00,53.31,53.34,53.24,53.24,10416.0,43.7989,43.8236,43.7414,43.7414,10416.0
2016-06-16 14:00:00,53.27,53.45,53.27,53.38,13055.0,43.7661,43.914,43.7661,43.8564,13055.0
2016-06-16 14:30:00,53.4,53.52,53.39,53.45,10695.0,43.8729,43.9715,43.8647,43.914,10695.0
2016-06-16 15:00:00,53.45,53.54,53.43,53.53,14728.0,43.914,43.9879,43.8975,43.9797,14728.0
2016-06-16 15:30:00,53.53,53.6,53.52,53.56,79573.0,43.9797,44.0372,43.9715,44.0043,79573.0
2016-06-17 09:30:00,53.54,53.56,53.34,53.46,16575.0,43.9879,44.0043,43.8236,43.9222,16575.0
2016-06-17 10:00:00,53.41,53.53,53.4,53.45,19498.0,43.8811,43.9797,43.8729,43.914,19498.0
2016-06-17 10:30:00,53.38,53.4,53.31,53.36,12580.0,43.8564,43.8729,43.7989,43.84,12580.0
2016-06-17 11:00:00,53.33,53.34,53.21,53.21,11361.0,43.8154,43.8236,43.7168,43.7168,11361.0
2016-06-17 11:30:00,53.22,53.3,53.22,53.28,5486.0,43.725,43.7907,43.725,43.7743,5486.0
2016-06-17 12:00:00,53.32,53.43,53.32,53.39,4257.0,43.8072,43.8975,43.8072,43.8647,4257.0
2016-06-17 12:30:00,53.4,53.41,53.34,53.36,6030.0,43.8729,43.8811,43.8236,43.84,6030.0
2016-06-17 13:00:00,53.37,53.46,53.32,53.43,4208.0,43.8482,43.9222,43.8072,43.8975,4208.0
2016-06-17 13:30:00,53.41,53.48,53.4,53.44,19925.0,43.8811,43.9386,43.8729,43.9057,19925.0
2016-06-17 14:00:00,53.44,53.49,53.41,53.45,16911.0,43.9057,43.9468,43.8811,43.914,16911.0
2016-06-17 14:30:00,53.51,53.56,53.51,53.52,4909.0,43.9633,44.0043,43.9633,43.9715,4909.0
2016-06-17 15:00:00,53.53,53.55,53.46,53.49,8829.0,43.9797,43.9961,43.9222,43.9468,8829.0
2016-06-17 15:30:00,53.48,53.5,53.43,53.49,40185.0,43.9386,43.955,43.8975,43.9468,40185.0
2016-06-20 09:30:00,54.14,54.2,54.01,54.1,42246.0,44.4809,44.5302,44.374,44.448,42246.0
2016-06-20 10:00:00,54.14,54.21,54.1,54.14,8685.0,44.4809,44.5384,44.448,44.4809,8685.0
2016-06-20 10:30:00,54.14,54.14,54.07,54.09,5030.0,44.4809,44.4809,44.4233,44.4398,5030.0
2016-06-20 11:00:00,54.1,54.13,54.08,54.1,12084.0,44.448,44.4726,44.4316,44.448,12084.0
2016-06-20 11:30:00,54.11,54.12,54.03,54.05,13320.0,44.4562,44.4644,44.3905,44.4069,13320.0
2016-06-20 12:00:00,54.06,54.06,53.99,53.99,5456.0,44.4151,44.4151,44.3576,44.3576,5456.0
2016-06-20 12:30:00,54.03,54.08,54.01,54.06,8016.0,44.3905,44.4316,44.374,44.4151,8016.0
2016-06-20 13:00:00,54.06,54.08,53.95,53.96,7737.0,44.4151,44.4316,44.3248,44.333,7737.0
2016-06-20 13:30:00,53.99,54.04,53.99,54.03,2984.0,44.3576,44.3987,44.3576,44.3905,2984.0
2016-06-20 14:00:00,54.03,54.03,53.96,53.96,67188.0,44.3905,44.3905,44.333,44.333,67188.0
2016-06-20 14:30:00,53.96,54.02,53.94,54.02,8703.0,44.333,44.3823,44.3165,44.3823,8703.0
2016-06-20 15:00:00,54.02,54.02,53.9,53.91,35325.0,44.3823,44.3823,44.2837,44.2919,35325.0
2016-06-20 15:30:00,53.92,53.97,53.83,53.86,116007.0,44.3001,44.3412,44.2262,44.2508,116007.0
2016-06-21 09:30:00,53.98,54.0,53.85,53.86,24589.0,44.3494,44.3658,44.2426,44.2508,24589.0
2016-06-21 10:00:00,53.86,53.92,53.82,53.87,9540.0,44.2508,44.3001,44.2179,44.259,9540.0
2016-06-21 10:30:00,53.85,53.89,53.82,53.84,8700.0,44.2426,44.2755,44.2179,44.2344,8700.0
2016-06-21 11:00:00,53.9,53.96,53.88,53.91,16798.0,44.2837,44.333,44.2672,44.2919,16798.0
2016-06-21 11:30:00,53.9,53.9,53.83,53.84,11340.0,44.2837,44.2837,44.2262,44.2344,11340.0
2016-06-21 12:00:00,53.87,53.9,53.85,53.9,11430.0,44.259,44.2837,44.2426,44.2837,11430.0
2016-06-21 12:30:00,53.91,53.92,53.86,53.86,42619.0,44.2919,44.3001,44.2508,44.2508,42619.0
2016-06-21 13:00:00,53.86,53.89,53.84,53.86,150127.0,44.2508,44.2755,44.2344,44.2508,150127.0
2016-06-21 13:30:00,53.85,53.89,53.82,53.86,9038.0,44.2426,44.2755,44.2179,44.2508,9038.0
2016-06-21 14:00:00,53.87,53.95,53.85,53.94,4219.0,44.259,44.3248,44.2426,44.3165,4219.0
2016-06-21 14:30:00,53.93,54.0,53.92,53.92,17524.0,44.3083,44.3658,44.3001,44.3001,17524.0
2016-06-21 15:00:00,53.91,53.97,53.88,53.96,15072.0,44.2919,44.3412,44.2672,44.333,15072.0
2016-06-21 15:30:00,53.95,53.96,53.86,53.88,27593.0,44.3248,44.333,44.2508,44.2672,27593.0
2016-06-22 09:30:00,53.71,53.73,53.62,53.66,29205.0,44.3308,44.3473,44.2565,44.2895,29205.0
2016-06-22 10:00:00,53.67,53.74,53.65,53.74,11463.0,44.2978,44.3555,44.2813,44.3555,11463.0
2016-06-22 10:30:00,53.75,53.8,53.74,53.77,5886.0,44.3638,44.4051,44.3555,44.3803,5886.0
2016-06-22 11:00:00,53.76,53.81,53.73,53.8,32345.0,44.3721,44.4133,44.3473,44.4051,32345.0
2016-06-22 11:30:00,53.78,53.78,53.67,53.7,6113.0,44.3886,44.3886,44.2978,44.3225,6113.0
2016-06-22 12:00:00,53.7,53.72,53.58,53.6,15727.0,44.3225,44.339,44.2235,44.24,15727.0
2016-06-22 12:30:00,53.63,53.64,53.59,53.64,5685.0,44.2648,44.273,44.2317,44.273,5685.0
2016-06-22 13:00:00,53.62,53.62,53.53,53.57,10134.0,44.2565,44.2565,44.1822,44.2152,10134.0
2016-06-22 13:30:00,53.59,53.67,53.58,53.66,15120.0,44.2317,44.2978,44.2235,44.2895,15120.0
2016-06-22 14:00:00,53.63,53.67,53.6,53.66,12589.0,44.2648,44.2978,44.24,44.2895,12589.0
2016-06-22 14:30:00,53.67,53.67,53.58,53.62,19244.0,44.2978,44.2978,44.2235,44.2565,19244.0
2016-06-22 15:00:00,53.64,53.66,53.55,53.56,19536.0,44.273,44.2895,44.1987,44.207,19536.0
2016-06-22 15:30:00,53.56,53.61,53.52,53.54,37279.0,44.207,44.2482,44.174,44.1905,37279.0
2016-06-23 09:30:00,53.98,54.03,53.93,53.94,35171.0,44.5536,44.5949,44.5124,44.5206,35171.0
2016-06-23 10:00:00,53.96,54.01,53.94,53.97,13824.0,44.5371,44.5784,44.5206,44.5454,13824.0
2016-06-23 10:30:00,53.93,54.0,53.91,53.97,19338.0,44.5124,44.5701,44.4959,44.5454,19338.0
2016-06-23 11:00:00,53.98,54.05,53.97,54.05,6227.0,44.5536,44.6114,44.5454,44.6114,6227.0
2016-06-23 11:30:00,54.09,54.09,54.05,54.05,20520.0,44.6444,44.6444,44.6114,44.6114,20520.0
2016-06-23 12:00:00,54.06,54.08,54.03,54.03,6447.0,44.6197,44.6362,44.5949,44.5949,6447.0
2016-06-23 12:30:00,54.03,54.06,53.99,54.01,11569.0,44.5949,44.6197,44.5619,44.5784,11569.0
2016-06-23 13:00:00,54.01,54.04,53.98,54.02,11924.0,44.5784,44.6032,44.5536,44.5866,11924.0
2016-06-23 13:30:00,54.02,54.02,53.95,53.97,4586.0,44.5866,44.5866,44.5289,44.5454,4586.0
2016-06-23 14:00:00,53.99,54.02,53.96,54.02,32577.0,44.5619,44.5866,44.5371,44.5866,32577.0
2016-06-23 14:30:00,54.01,54.06,53.98,54.05,17197.0,44.5784,44.6197,44.5536,44.6114,17197.0
2016-06-23 15:00:00,54.04,54.06,54.0,54.01,14096.0,44.6032,44.6197,44.5701,44.5784,14096.0
2016-06-23 15:30:00,54.03,54.22,54.01,54.21,170785.0,44.5949,44.7517,44.5784,44.7435,170785.0
2016-06-24 09:30:00,52.57,53.2,52.5,53.1,114582.0,43.3899,43.9098,43.3321,43.8273,114582.0
2016-06-24 10:00:00,53.12,53.42,53.1,53.22,134734.0,43.8438,44.0914,43.8273,43.9263,134734.0
2016-06-24 10:30:00,53.24,53.25,53.1,53.1,69069.0,43.9429,43.9511,43.8273,43.8273,69069.0
2016-06-24 11:00:00,53.09,53.09,52.9,52.98,172416.0,43.8191,43.8191,43.6622,43.7283,172416.0
2016-06-24 11:30:00,53.01,53.13,52.97,53.08,160463.0,43.753,43.8521,43.72,43.8108,160463.0
2016-06-24 12:00:00,53.08,53.09,52.86,52.99,58774.0,43.8108,43.8191,43.6292,43.7365,58774.0
2016-06-24 12:30:00,52.99,52.99,52.77,52.81,47886.0,43.7365,43.7365,43.5549,43.5879,47886.0
2016-06-24 13:00:00,52.83,52.88,52.77,52.85,36165.0,43.6045,43.6457,43.5549,43.621,36165.0
2016-06-24 13:30:00,52.87,52.98,52.85,52.9,34789.0,43.6375,43.7283,43.621,43.6622,34789.0
2016-06-24 14:00:00,52.94,52.97,52.75,52.77,60492.0,43.6952,43.72,43.5384,43.5549,60492.0
2016-06-24 14:30:00,52.75,52.83,52.65,52.76,94100.0,43.5384,43.6045,43.4559,43.5467,94100.0
2016-06-24 15:00:00,52.73,52.8,52.42,52.51,163938.0,43.5219,43.5797,43.2661,43.3403,163938.0
2016-06-24 15:30:00,52.5,52.85,52.49,52.55,431170.0,43.3321,43.621,43.3238,43.3733,431170.0
2016-06-27 09:30:00,52.24,52.24,51.85,51.9,61834.0,43.1175,43.1175,42.7956,42.8369,61834.0
2016-06-27 10:00:00,51.93,51.98,51.62,51.62,37808.0,42.8616,42.9029,42.6058,42.6058,37808.0
2016-06-27 10:30:00,51.65,51.73,51.48,51.5,34342.0,42.6305,42.6965,42.4902,42.5067,34342.0
2016-06-27 11:00:00,51.52,51.64,51.49,51.64,26855.0,42.5232,42.6223,42.4985,42.6223,26855.0
2016-06-27 11:30:00,51.63,51.84,51.63,51.8,23742.0,42.614,42.7873,42.614,42.7543,23742.0
2016-06-27 12:00:00,51.79,51.88,51.77,51.87,28257.0,42.7461,42.8203,42.7296,42.8121,28257.0
2016-06-27 12:30:00,51.88,51.89,51.68,51.75,61198.0,42.8203,42.8286,42.6553,42.7131,61198.0
2016-06-27 13:00:00,51.76,51.87,51.74,51.85,38843.0,42.7213,42.8121,42.7048,42.7956,38843.0
2016-06-27 13:30:00,51.82,51.84,51.66,51.74,19556.0,42.7708,42.7873,42.6388,42.7048,19556.0
2016-06-27 14:00:00,51.73,51.78,51.66,51.76,100955.0,42.6965,42.7378,42.6388,42.7213,100955.0
2016-06-27 14:30:00,51.78,51.83,51.63,51.65,73998.0,42.7378,42.7791,42.614,42.6305,73998.0
2016-06-27 15:00:00,51.68,51.78,51.59,51.71,38861.0,42.6553,42.7378,42.581,42.68,38861.0
2016-06-27 15:30:00,51.68,51.89,51.67,51.78,96892.0,42.6553,42.8286,42.647,42.7378,96892.0
2016-06-28 09:30:00,52.18,52.33,52.0,52.27,93448.0,43.068,43.1918,42.9194,43.1422,93448.0
2016-06-28 10:00:00,52.29,52.32,52.15,52.16,27882.0,43.1588,43.1835,43.0432,43.0515,27882.0
2016-06-28 10:30:00,52.16,52.22,52.1,52.14,30919.0,43.0515,43.101,43.0019,43.0349,30919.0
2016-06-28 11:00:00,52.13,52.16,52.07,52.07,33099.0,43.0267,43.0515,42.9772,42.9772,33099.0
2016-06-28 11:30:00,52.08,52.23,52.08,52.2,31398.0,42.9854,43.1092,42.9854,43.0845,31398.0
2016-06-28 12:00:00,52.21,52.22,52.15,52.17,29732.0,43.0927,43.101,43.0432,43.0597,29732.0
2016-06-28 12:30:00,52.19,52.28,52.18,52.23,36642.0,43.0762,43.1505,43.068,43.1092,36642.0
2016-06-28 13:00:00,52.25,52.26,52.14,52.17,54482.0,43.1257,43.134,43.0349,43.0597,54482.0
2016-06-28 13:30:00,52.15,52.2,52.13,52.16,28424.0,43.0432,43.0845,43.0267,43.0515,28424.0
2016-06-28 14:00:00,52.16,52.19,52.1,52.17,26430.0,43.0515,43.0762,43.0019,43.0597,26430.0
2016-06-28 14:30:00,52.18,52.48,52.18,52.46,330305.0,43.068,43.3156,43.068,43.2991,330305.0
2016-06-28 15:00:00,52.44,52.48,52.32,52.35,65717.0,43.2826,43.3156,43.1835,43.2083,65717.0
2016-06-28 15:30:00,52.36,52.53,52.33,52.52,124660.0,43.2165,43.3568,43.1918,43.3486,124660.0
2016-06-29 09:30:00,52.84,53.04,52.84,53.0,64093.0,43.6127,43.7778,43.6127,43.7448,64093.0
2016-06-29 10:00:00,52.98,53.17,52.98,53.16,24652.0,43.7283,43.8851,43.7283,43.8768,24652.0
2016-06-29 10:30:00,53.16,53.19,53.12,53.14,39246.0,43.8768,43.9016,43.8438,43.8603,39246.0
2016-06-29 11:00:00,53.15,53.2,53.14,53.2,26494.0,43.8686,43.9098,43.8603,43.9098,26494.0
2016-06-29 11:30:00,53.21,53.27,53.19,53.25,31940.0,43.9181,43.9676,43.9016,43.9511,31940.0
2016-06-29 12:00:00,53.27,53.33,53.25,53.32,14382.0,43.9676,44.0171,43.9511,44.0089,14382.0
2016-06-29 12:30:00,53.31,53.31,53.21,53.24,14747.0,44.0006,44.0006,43.9181,43.9429,14747.0
2016-06-29 13:00:00,53.24,53.25,53.18,53.2,30287.0,43.9429,43.9511,43.8933,43.9098,30287.0
2016-06-29 13:30:00,53.2,53.22,53.17,53.21,23207.0,43.9098,43.9263,43.8851,43.9181,23207.0
2016-06-29 14:00:00,53.21,53.3,53.21,53.27,16714.0,43.9181,43.9924,43.9181,43.9676,16714.0
2016-06-29 14:30:00,53.29,53.34,53.26,53.34,34820.0,43.9841,44.0254,43.9594,44.0254,34820.0
2016-06-29 15:00:00,53.34,53.42,53.32,53.41,59389.0,44.0254,44.0914,44.0089,44.0832,59389.0
2016-06-29 15:30:00,53.4,53.41,53.32,53.38,134763.0,44.0749,44.0832,44.0089,44.0584,134763.0
2016-06-30 09:30:00,53.5,53.54,53.43,53.47,55114.0,44.1575,44.1905,44.0997,44.1327,55114.0
2016-06-30 10:00:00,53.46,53.59,53.45,53.57,17709.0,44.1244,44.2317,44.1162,44.2152,17709.0
2016-06-30 10:30:00,53.57,53.85,53.56,53.83,32646.0,44.2152,44.4463,44.207,44.4298,32646.0
2016-06-30 11:00:00,53.82,53.89,53.79,53.87,55915.0,44.4216,44.4793,44.3968,44.4628,55915.0
2016-06-30 11:30:00,53.88,53.92,53.84,53.87,67759.0,44.4711,44.5041,44.4381,44.4628,67759.0
2016-06-30 12:00:00,53.9,54.12,53.9,54.1,27561.0,44.4876,44.6692,44.4876,44.6527,27561.0
2016-06-30 12:30:00,54.1,54.16,54.06,54.16,23878.0,44.6527,44.7022,44.6197,44.7022,23878.0
2016-06-30 13:00:00,54.17,54.2,54.11,54.13,16994.0,44.7105,44.7352,44.6609,44.6774,16994.0
2016-06-30 13:30:00,54.14,54.18,54.1,54.17,38853.0,44.6857,44.7187,44.6527,44.7105,38853.0
2016-06-30 14:00:00,54.18,54.29,54.16,54.18,62488.0,44.7187,44.8095,44.7022,44.7187,62488.0
2016-06-30 14:30:00,54.18,54.3,54.14,54.27,203242.0,44.7187,44.8178,44.6857,44.793,203242.0
2016-06-30 15:00:00,54.28,54.29,54.17,54.28,56570.0,44.8012,44.8095,44.7105,44.8012,56570.0
2016-06-30 15:30:00,54.3,54.4,54.21,54.4,164897.0,44.8178,44.9003,44.7435,44.9003,164897.0
2016-07-01 09:30:00,54.43,54.58,54.41,54.49,30474.0,44.925,45.0489,44.9085,44.9746,30474.0
2016-07-01 10:00:00,54.54,54.59,54.52,54.56,21962.0,45.0158,45.0571,44.9993,45.0323,21962.0
2016-07-01 10:30:00,54.58,54.58,54.54,54.57,20441.0,45.0489,45.0489,45.0158,45.0406,20441.0
2016-07-01 11:00:00,54.54,54.55,54.44,54.52,21583.0,45.0158,45.0241,44.9333,44.9993,21583.0
2016-07-01 11:30:00,54.51,54.52,54.45,54.49,21968.0,44.9911,44.9993,44.9416,44.9746,21968.0
2016-07-01 12:00:00,54.49,54.49,54.39,54.4,23596.0,44.9746,44.9746,44.892,44.9003,23596.0
2016-07-01 12:30:00,54.4,54.45,54.39,54.44,37750.0,44.9003,44.9416,44.892,44.9333,37750.0
2016-07-01 13:00:00,54.45,54.49,54.4,54.4,15390.0,44.9416,44.9746,44.9003,44.9003,15390.0
2016-07-01 13:30:00,54.39,54.42,54.36,54.41,22469.0,44.892,44.9168,44.8673,44.9085,22469.0
2016-07-01 14:00:00,54.38,54.44,54.37,54.41,30846.0,44.8838,44.9333,44.8755,44.9085,30846.0
2016-07-01 14:30:00,54.4,54.42,54.34,54.39,25502.0,44.9003,44.9168,44.8508,44.892,25502.0
2016-07-01 15:00:00,54.4,54.49,54.39,54.48,12759.0,44.9003,44.9746,44.892,44.9663,12759.0
2016-07-01 15:30:00,54.46,54.49,54.38,54.42,33540.0,44.9498,44.9746,44.8838,44.9168,33540.0
2016-07-05 09:30:00,54.3,54.37,54.16,54.21,54223.0,44.8178,44.8755,44.7022,44.7435,54223.0
2016-07-05 10:00:00,54.2,54.35,54.15,54.35,16074.0,44.7352,44.859,44.6939,44.859,16074.0
2016-07-05 10:30:00,54.37,54.4,54.32,54.34,18660.0,44.8755,44.9003,44.8343,44.8508,18660.0
2016-07-05 11:00:00,54.31,54.36,54.23,54.33,11867.0,44.826,44.8673,44.76,44.8425,11867.0
2016-07-05 11:30:00,54.32,54.33,54.22,54.24,11054.0,44.8343,44.8425,44.7517,44.7682,11054.0
2016-07-05 12:00:00,54.24,54.27,54.19,54.27,16571.0,44.7682,44.793,44.727,44.793,16571.0
2016-07-05 12:30:00,54.25,54.26,54.2,54.22,8625.0,44.7765,44.7847,44.7352,44.7517,8625.0
2016-07-05 13:00:00,54.24,54.24,54.17,54.19,430484.0,44.7682,44.7682,44.7105,44.727,430484.0
2016-07-05 13:30:00,54.18,54.21,54.13,54.16,17144.0,44.7187,44.7435,44.6774,44.7022,17144.0
2016-07-05 14:00:00,54.16,54.28,54.16,54.21,62892.0,44.7022,44.8012,44.7022,44.7435,62892.0
2016-07-05 14:30:00,54.19,54.23,54.14,54.18,16691.0,44.727,44.76,44.6857,44.7187,16691.0
2016-07-05 15:00:00,54.17,54.26,54.16,54.25,109561.0,44.7105,44.7847,44.7022,44.7765,109561.0
2016-07-05 15:30:00,54.25,54.38,54.25,54.27,114851.0,44.7765,44.8838,44.7765,44.793,114851.0
2016-07-06 09:30:00,54.14,54.19,54.06,54.15,68648.0,44.6857,44.727,44.6197,44.6939,68648.0
2016-07-06 10:00:00,54.15,54.27,54.06,54.07,17243.0,44.6939,44.793,44.6197,44.6279,17243.0
2016-07-06 10:30:00,54.01,54.2,54.01,54.19,14774.0,44.5784,44.7352,44.5784,44.727,14774.0
2016-07-06 11:00:00,54.23,54.29,54.21,54.24,27704.0,44.76,44.8095,44.7435,44.7682,27704.0
2016-07-06 11:30:00,54.28,54.36,54.26,54.33,8892.0,44.8012,44.8673,44.7847,44.8425,8892.0
2016-07-06 12:00:00,54.36,54.44,54.36,54.4,18177.0,44.8673,44.9333,44.8673,44.9003,18177.0
2016-07-06 12:30:00,54.42,54.46,54.37,54.46,10270.0,44.9168,44.9498,44.8755,44.9498,10270.0
2016-07-06 13:00:00,54.47,54.49,54.38,54.43,16823.0,44.9581,44.9746,44.8838,44.925,16823.0
2016-07-06 13:30:00,54.44,54.46,54.37,54.39,28070.0,44.9333,44.9498,44.8755,44.892,28070.0
2016-07-06 14:00:00,54.41,54.48,54.33,54.42,23863.0,44.9085,44.9663,44.8425,44.9168,23863.0
2016-07-06 14:30:00,54.42,54.53,54.41,54.52,24712.0,44.9168,45.0076,44.9085,44.9993,24712.0
2016-07-06 15:00:00,54.53,54.54,54.44,54.46,35268.0,45.0076,45.0158,44.9333,44.9498,35268.0
2016-07-06 15:30:00,54.45,54.58,54.45,54.54,106035.0,44.9416,45.0489,44.9416,45.0158,106035.0
2016-07-07 09:30:00,54.62,54.77,54.62,54.75,34673.0,45.0819,45.2057,45.0819,45.1892,34673.0
2016-07-07 10:00:00,54.74,54.75,54.66,54.71,21974.0,45.1809,45.1892,45.1149,45.1562,21974.0
2016-07-07 10:30:00,54.75,54.76,54.61,54.65,28950.0,45.1892,45.1974,45.0736,45.1066,28950.0
2016-07-07 11:00:00,54.62,54.64,54.54,54.56,20946.0,45.0819,45.0984,45.0158,45.0323,20946.0
2016-07-07 11:30:00,54.58,54.61,54.53,54.57,11829.0,45.0489,45.0736,45.0076,45.0406,11829.0
2016-07-07 12:00:00,54.58,54.59,54.53,54.58,31861.0,45.0489,45.0571,45.0076,45.0489,31861.0
2016-07-07 12:30:00,54.56,54.58,54.45,54.48,29681.0,45.0323,45.0489,44.9416,44.9663,29681.0
2016-07-07 13:00:00,54.45,54.46,54.41,54.44,30785.0,44.9416,44.9498,44.9085,44.9333,30785.0
2016-07-07 13:30:00,54.44,54.48,54.4,54.43,40218.0,44.9333,44.9663,44.9003,44.925,40218.0
2016-07-07 14:00:00,54.44,54.47,54.32,54.35,40761.0,44.9333,44.9581,44.8343,44.859,40761.0
2016-07-07 14:30:00,54.38,54.38,54.3,54.32,28398.0,44.8838,44.8838,44.8178,44.8343,28398.0
2016-07-07 15:00:00,54.32,54.42,54.29,54.41,36979.0,44.8343,44.9168,44.8095,44.9085,36979.0
2016-07-07 15:30:00,54.43,54.53,54.41,54.51,99301.0,44.925,45.0076,44.9085,44.9911,99301.0
2016-07-08 09:30:00,54.79,54.91,54.79,54.89,17702.0,45.2222,45.3212,45.2222,45.3047,17702.0
2016-07-08 10:00:00,54.89,55.03,54.88,55.02,24054.0,45.3047,45.4203,45.2965,45.412,24054.0
2016-07-08 10:30:00,55.03,55.09,55.0,55.09,14516.0,45.4203,45.4698,45.3955,45.4698,14516.0
2016-07-08 11:00:00,55.07,55.16,55.06,55.15,12282.0,45.4533,45.5276,45.445,45.5193,12282.0
2016-07-08 11:30:00,55.15,55.17,55.1,55.16,36300.0,45.5193,45.5358,45.478,45.5276,36300.0
2016-07-08 12:00:00,55.15,55.18,55.12,55.14,14984.0,45.5193,45.5441,45.4946,45.5111,14984.0
2016-07-08 12:30:00,55.13,55.16,55.11,55.15,10158.0,45.5028,45.5276,45.4863,45.5193,10158.0
2016-07-08 13:00:00,55.16,55.21,55.16,55.2,10152.0,45.5276,45.5688,45.5276,45.5606,10152.0
2016-07-08 13:30:00,55.21,55.23,55.19,55.22,12312.0,45.5688,45.5853,45.5523,45.5771,12312.0
2016-07-08 14:00:00,55.23,55.32,55.22,55.32,29173.0,45.5853,45.6596,45.5771,45.6596,29173.0
2016-07-08 14:30:00,55.3,55.37,55.3,55.33,8398.0,45.6431,45.7009,45.6431,45.6679,8398.0
2016-07-08 15:00:00,55.32,55.35,55.3,55.3,22863.0,45.6596,45.6844,45.6431,45.6431,22863.0
2016-07-08 15:30:00,55.29,55.36,55.26,55.34,112997.0,45.6349,45.6926,45.6101,45.6761,112997.0
2016-07-11 09:30:00,55.52,55.52,55.42,55.43,72406.0,45.8247,45.8247,45.7422,45.7504,72406.0
2016-07-11 10:00:00,55.42,55.45,55.36,55.4,21358.0,45.7422,45.7669,45.6926,45.7257,21358.0
2016-07-11 10:30:00,55.4,55.5,55.39,55.49,16507.0,45.7257,45.8082,45.7174,45.7999,16507.0
2016-07-11 11:00:00,55.5,55.56,55.49,55.55,19095.0,45.8082,45.8577,45.7999,45.8495,19095.0
2016-07-11 11:30:00,55.56,55.59,55.53,55.58,24078.0,45.8577,45.8825,45.833,45.8742,24078.0
2016-07-11 12:00:00,55.57,55.6,55.56,55.6,7728.0,45.866,45.8907,45.8577,45.8907,7728.0
2016-07-11 12:30:00,55.59,55.64,55.59,55.62,6586.0,45.8825,45.9238,45.8825,45.9072,6586.0
2016-07-11 13:00:00,55.64,55.64,55.57,55.59,19367.0,45.9238,45.9238,45.866,45.8825,19367.0
2016-07-11 13:30:00,55.59,55.62,55.57,55.57,16871.0,45.8825,45.9072,45.866,45.866,16871.0
2016-07-11 14:00:00,55.55,55.58,55.54,55.57,28790.0,45.8495,45.8742,45.8412,45.866,28790.0
2016-07-11 14:30:00,55.56,55.6,55.56,55.57,14691.0,45.8577,45.8907,45.8577,45.866,14691.0
2016-07-11 15:00:00,55.58,55.64,55.57,55.58,49956.0,45.8742,45.9238,45.866,45.8742,49956.0
2016-07-11 15:30:00,55.57,55.58,55.52,55.52,91438.0,45.866,45.8742,45.8247,45.8247,91438.0
2016-07-12 09:30:00,55.66,55.77,55.65,55.66,41254.0,45.9403,46.031,45.932,45.9403,41254.0
2016-07-12 10:00:00,55.68,55.68,55.61,55.67,34937.0,45.9568,45.9568,45.899,45.9485,34937.0
2016-07-12 10:30:00,55.68,55.71,55.65,55.7,28517.0,45.9568,45.9815,45.932,45.9733,28517.0
2016-07-12 11:00:00,55.68,55.78,55.68,55.78,45531.0,45.9568,46.0393,45.9568,46.0393,45531.0
2016-07-12 11:30:00,55.77,55.82,55.77,55.82,20363.0,46.031,46.0723,46.031,46.0723,20363.0
2016-07-12 12:00:00,55.81,55.85,55.79,55.83,17622.0,46.0641,46.0971,46.0476,46.0806,17622.0
2016-07-12 12:30:00,55.85,55.85,55.8,55.83,26429.0,46.0971,46.0971,46.0558,46.0806,26429.0
2016-07-12 13:00:00,55.83,55.84,55.81,55.83,65534.0,46.0806,46.0888,46.0641,46.0806,65534.0
2016-07-12 13:30:00,55.85,55.86,55.78,55.79,19549.0,46.0971,46.1053,46.0393,46.0476,19549.0
2016-07-12 14:00:00,55.8,55.85,55.78,55.84,30252.0,46.0558,46.0971,46.0393,46.0888,30252.0
2016-07-12 14:30:00,55.84,55.87,55.78,55.8,20311.0,46.0888,46.1136,46.0393,46.0558,20311.0
2016-07-12 15:00:00,55.81,55.83,55.74,55.77,15725.0,46.0641,46.0806,46.0063,46.031,15725.0
2016-07-12 15:30:00,55.76,55.8,55.72,55.74,72263.0,46.0228,46.0558,45.9898,46.0063,72263.0
2016-07-13 09:30:00,55.87,55.87,55.65,55.66,44027.0,46.1136,46.1136,45.932,45.9403,44027.0
2016-07-13 10:00:00,55.69,55.73,55.66,55.71,26111.0,45.965,45.998,45.9403,45.9815,26111.0
2016-07-13 10:30:00,55.74,55.82,55.7,55.8,30147.0,46.0063,46.0723,45.9733,46.0558,30147.0
2016-07-13 11:00:00,55.79,55.83,55.74,55.75,25576.0,46.0476,46.0806,46.0063,46.0145,25576.0
2016-07-13 11:30:00,55.74,55.75,55.62,55.69,39205.0,46.0063,46.0145,45.9072,45.965,39205.0
2016-07-13 12:00:00,55.69,55.74,55.67,55.73,21939.0,45.965,46.0063,45.9485,45.998,21939.0
2016-07-13 12:30:00,55.69,55.73,55.67,55.72,17967.0,45.965,45.998,45.9485,45.9898,17967.0
2016-07-13 13:00:00,55.73,55.79,55.73,55.73,8830.0,45.998,46.0476,45.998,45.998,8830.0
2016-07-13 13:30:00,55.73,55.79,55.69,55.74,16416.0,45.998,46.0476,45.965,46.0063,16416.0
2016-07-13 14:00:00,55.74,55.82,55.71,55.81,72228.0,46.0063,46.0723,45.9815,46.0641,72228.0
2016-07-13 14:30:00,55.83,55.84,55.78,55.81,11946.0,46.0806,46.0888,46.0393,46.0641,11946.0
2016-07-13 15:00:00,55.84,55.85,55.77,55.81,17021.0,46.0888,46.0971,46.031,46.0641,17021.0
2016-07-13 15:30:00,55.79,55.86,55.79,55.85,69914.0,46.0476,46.1053,46.0476,46.0971,69914.0
2016-07-14 09:30:00,56.08,56.28,56.05,56.1,125111.0,46.2869,46.452,46.2622,46.3034,125111.0
2016-07-14 10:00:00,56.11,56.19,56.09,56.11,29206.0,46.3117,46.3777,46.2952,46.3117,29206.0
2016-07-14 10:30:00,56.13,56.17,56.05,56.08,30980.0,46.3282,46.3612,46.2622,46.2869,30980.0
2016-07-14 11:00:00,56.08,56.15,56.07,56.08,10951.0,46.2869,46.3447,46.2787,46.2869,10951.0
2016-07-14 11:30:00,56.1,56.1,56.03,56.05,12797.0,46.3034,46.3034,46.2456,46.2622,12797.0
2016-07-14 12:00:00,56.05,56.09,56.0,56.03,40098.0,46.2622,46.2952,46.2209,46.2456,40098.0
2016-07-14 12:30:00,56.03,56.06,56.02,56.02,7440.0,46.2456,46.2704,46.2374,46.2374,7440.0
2016-07-14 13:00:00,56.01,56.01,55.9,55.91,12544.0,46.2291,46.2291,46.1383,46.1466,12544.0
2016-07-14 13:30:00,55.92,55.96,55.91,55.93,6767.0,46.1549,46.1879,46.1466,46.1631,6767.0
2016-07-14 14:00:00,55.93,56.0,55.92,55.98,23547.0,46.1631,46.2209,46.1549,46.2044,23547.0
2016-07-14 14:30:00,55.99,56.01,55.96,55.99,21299.0,46.2126,46.2291,46.1879,46.2126,21299.0
2016-07-14 15:00:00,55.98,56.07,55.97,56.06,36834.0,46.2044,46.2787,46.1961,46.2704,36834.0
2016-07-14 15:30:00,56.07,56.08,55.99,55.99,103268.0,46.2787,46.2869,46.2126,46.2126,103268.0
2016-07-15 09:30:00,56.12,56.14,56.02,56.02,20146.0,46.3199,46.3364,46.2374,46.2374,20146.0
2016-07-15 10:00:00,56.02,56.09,56.02,56.08,9663.0,46.2374,46.2952,46.2374,46.2869,9663.0
2016-07-15 10:30:00,56.06,56.12,56.04,56.04,5721.0,46.2704,46.3199,46.2539,46.2539,5721.0
2016-07-15 11:00:00,56.07,56.07,55.93,55.95,12496.0,46.2787,46.2787,46.1631,46.1796,12496.0
2016-07-15 11:30:00,55.94,55.96,55.85,55.86,11547.0,46.1714,46.1879,46.0971,46.1053,11547.0
2016-07-15 12:00:00,55.87,55.92,55.86,55.87,35524.0,46.1136,46.1549,46.1053,46.1136,35524.0
2016-07-15 12:30:00,55.86,55.86,55.8,55.84,15956.0,46.1053,46.1053,46.0558,46.0888,15956.0
2016-07-15 13:00:00,55.84,55.89,55.83,55.88,16850.0,46.0888,46.1301,46.0806,46.1218,16850.0
2016-07-15 13:30:00,55.89,55.92,55.87,55.9,10841.0,46.1301,46.1549,46.1136,46.1383,10841.0
2016-07-15 14:00:00,55.9,55.91,55.86,55.87,10731.0,46.1383,46.1466,46.1053,46.1136,10731.0
2016-07-15 14:30:00,55.88,55.94,55.87,55.94,28392.0,46.1218,46.1714,46.1136,46.1714,28392.0
2016-07-15 15:00:00,55.92,55.96,55.9,55.95,7982.0,46.1549,46.1879,46.1383,46.1796,7982.0
2016-07-15 15:30:00,55.97,55.99,55.93,55.94,18664.0,46.1961,46.2126,46.1631,46.1714,18664.0
2016-07-18 09:30:00,55.98,55.99,55.88,55.94,33596.0,46.2044,46.2126,46.1218,46.1714,33596.0
2016-07-18 10:00:00,55.95,55.99,55.94,55.96,15546.0,46.1796,46.2126,46.1714,46.1879,15546.0
2016-07-18 10:30:00,55.97,56.03,55.96,56.02,32750.0,46.1961,46.2456,46.1879,46.2374,32750.0
2016-07-18 11:00:00,56.02,56.05,55.93,55.94,8526.0,46.2374,46.2622,46.1631,46.1714,8526.0
2016-07-18 11:30:00,55.93,55.95,55.9,55.93,8794.0,46.1631,46.1796,46.1383,46.1631,8794.0
2016-07-18 12:00:00,55.92,55.92,55.85,55.89,15665.0,46.1549,46.1549,46.0971,46.1301,15665.0
2016-07-18 12:30:00,55.87,55.88,55.84,55.85,18008.0,46.1136,46.1218,46.0888,46.0971,18008.0
2016-07-18 13:00:00,55.86,55.89,55.82,55.86,27113.0,46.1053,46.1301,46.0723,46.1053,27113.0
2016-07-18 13:30:00,55.87,55.91,55.85,55.88,13660.0,46.1136,46.1466,46.0971,46.1218,13660.0
2016-07-18 14:00:00,55.89,55.91,55.86,55.89,50386.0,46.1301,46.1466,46.1053,46.1301,50386.0
2016-07-18 14:30:00,55.9,55.92,55.89,55.91,14568.0,46.1383,46.1549,46.1301,46.1466,14568.0
2016-07-18 15:00:00,55.93,55.95,55.9,55.91,35769.0,46.1631,46.1796,46.1383,46.1466,35769.0
2016-07-18 15:30:00,55.92,55.95,55.91,55.92,96886.0,46.1549,46.1796,46.1466,46.1549,96886.0
2016-07-19 09:30:00,55.88,55.88,55.72,55.76,97439.0,46.1218,46.1218,45.9898,46.0228,97439.0
2016-07-19 10:00:00,55.73,55.81,55.73,55.8,6039.0,45.998,46.0641,45.998,46.0558,6039.0
2016-07-19 10:30:00,55.78,55.8,55.73,55.78,7797.0,46.0393,46.0558,45.998,46.0393,7797.0
2016-07-19 11:00:00,55.78,55.82,55.72,55.72,12779.0,46.0393,46.0723,45.9898,45.9898,12779.0
2016-07-19 11:30:00,55.76,55.76,55.65,55.68,18895.0,46.0228,46.0228,45.932,45.9568,18895.0
2016-07-19 12:00:00,55.67,55.73,55.66,55.72,15681.0,45.9485,45.998,45.9403,45.9898,15681.0
2016-07-19 12:30:00,55.72,55.78,55.69,55.78,15856.0,45.9898,46.0393,45.965,46.0393,15856.0
2016-07-19 13:00:00,55.75,55.77,55.68,55.69,4335.0,46.0145,46.031,45.9568,45.965,4335.0
2016-07-19 13:30:00,55.68,55.71,55.66,55.68,9328.0,45.9568,45.9815,45.9403,45.9568,9328.0
2016-07-19 14:00:00,55.71,55.74,55.7,55.73,11179.0,45.9815,46.0063,45.9733,45.998,11179.0
2016-07-19 14:30:00,55.73,55.77,55.72,55.74,55111.0,45.998,46.031,45.9898,46.0063,55111.0
2016-07-19 15:00:00,55.74,55.76,55.72,55.75,40585.0,46.0063,46.0228,45.9898,46.0145,40585.0
2016-07-19 15:30:00,55.76,55.83,55.75,55.82,46735.0,46.0228,46.0806,46.0145,46.0723,46735.0
2016-07-20 09:30:00,55.94,55.94,55.85,55.93,53111.0,46.1714,46.1714,46.0971,46.1631,53111.0
2016-07-20 10:00:00,55.94,56.0,55.91,55.98,13945.0,46.1714,46.2209,46.1466,46.2044,13945.0
2016-07-20 10:30:00,55.97,56.03,55.96,56.0,14885.0,46.1961,46.2456,46.1879,46.2209,14885.0
2016-07-20 11:00:00,56.03,56.05,55.99,56.05,11616.0,46.2456,46.2622,46.2126,46.2622,11616.0
2016-07-20 11:30:00,56.05,56.06,56.02,56.03,21441.0,46.2622,46.2704,46.2374,46.2456,21441.0
2016-07-20 12:00:00,56.02,56.03,56.0,56.03,7877.0,46.2374,46.2456,46.2209,46.2456,7877.0
2016-07-20 12:30:00,56.02,56.02,55.99,55.99,15932.0,46.2374,46.2374,46.2126,46.2126,15932.0
2016-07-20 13:00:00,55.99,56.01,55.98,56.01,23083.0,46.2126,46.2291,46.2044,46.2291,23083.0
2016-07-20 13:30:00,56.01,56.03,56.0,56.0,11566.0,46.2291,46.2456,46.2209,46.2209,11566.0
2016-07-20 14:00:00,56.01,56.01,55.98,55.98,15846.0,46.2291,46.2291,46.2044,46.2044,15846.0
2016-07-20 14:30:00,55.99,56.03,55.98,56.0,26203.0,46.2126,46.2456,46.2044,46.2209,26203.0
2016-07-20 15:00:00,55.99,56.01,55.97,55.97,41660.0,46.2126,46.2291,46.1961,46.1961,41660.0
2016-07-20 15:30:00,55.97,56.02,55.97,55.98,99432.0,46.1961,46.2374,46.1961,46.2044,99432.0
2016-07-21 09:30:00,55.92,55.92,55.79,55.84,51912.0,46.1549,46.1549,46.0476,46.0888,51912.0
2016-07-21 10:00:00,55.83,55.85,55.8,55.83,35430.0,46.0806,46.0971,46.0558,46.0806,35430.0
2016-07-21 10:30:00,55.85,55.88,55.8,55.88,34813.0,46.0971,46.1218,46.0558,46.1218,34813.0
2016-07-21 11:00:00,55.85,55.87,55.82,55.84,7879.0,46.0971,46.1136,46.0723,46.0888,7879.0
2016-07-21 11:30:00,55.82,55.82,55.66,55.69,14243.0,46.0723,46.0723,45.9403,45.965,14243.0
2016-07-21 12:00:00,55.69,55.7,55.62,55.63,13645.0,45.965,45.9733,45.9072,45.9155,13645.0
2016-07-21 12:30:00,55.63,55.64,55.59,55.59,16553.0,45.9155,45.9238,45.8825,45.8825,16553.0
2016-07-21 13:00:00,55.59,55.64,55.57,55.63,3068.0,45.8825,45.9238,45.866,45.9155,3068.0
2016-07-21 13:30:00,55.62,55.62,55.53,55.53,6341.0,45.9072,45.9072,45.833,45.833,6341.0
2016-07-21 14:00:00,55.54,55.56,55.52,55.56,10656.0,45.8412,45.8577,45.8247,45.8577,10656.0
2016-07-21 14:30:00,55.54,55.58,55.54,55.57,19989.0,45.8412,45.8742,45.8412,45.866,19989.0
2016-07-21 15:00:00,55.55,55.6,55.51,55.6,19030.0,45.8495,45.8907,45.8165,45.8907,19030.0
2016-07-21 15:30:00,55.6,55.66,55.56,55.63,105640.0,45.8907,45.9403,45.8577,45.9155,105640.0
2016-07-22 09:30:00,55.74,55.75,55.69,55.69,19505.0,46.0063,46.0145,45.965,45.965,19505.0
2016-07-22 10:00:00,55.69,55.74,55.67,55.71,17478.0,45.965,46.0063,45.9485,45.9815,17478.0
2016-07-22 10:30:00,55.75,55.82,55.74,55.8,70297.0,46.0145,46.0723,46.0063,46.0558,70297.0
2016-07-22 11:00:00,55.8,55.8,55.74,55.74,11834.0,46.0558,46.0558,46.0063,46.0063,11834.0
2016-07-22 11:30:00,55.75,55.86,55.74,55.85,33146.0,46.0145,46.1053,46.0063,46.0971,33146.0
2016-07-22 12:00:00,55.85,55.86,55.82,55.86,21462.0,46.0971,46.1053,46.0723,46.1053,21462.0
2016-07-22 12:30:00,55.86,55.88,55.83,55.87,16908.0,46.1053,46.1218,46.0806,46.1136,16908.0
2016-07-22 13:00:00,55.86,55.88,55.85,55.88,10814.0,46.1053,46.1218,46.0971,46.1218,10814.0
2016-07-22 13:30:00,55.89,55.89,55.86,55.87,16279.0,46.1301,46.1301,46.1053,46.1136,16279.0
2016-07-22 14:00:00,55.87,55.89,55.85,55.86,16073.0,46.1136,46.1301,46.0971,46.1053,16073.0
2016-07-22 14:30:00,55.87,55.91,55.86,55.88,12519.0,46.1136,46.1466,46.1053,46.1218,12519.0
2016-07-22 15:00:00,55.9,55.92,55.88,55.91,8800.0,46.1383,46.1549,46.1218,46.1466,8800.0
2016-07-22 15:30:00,55.9,55.93,55.89,55.91,95548.0,46.1383,46.1631,46.1301,46.1466,95548.0
2016-07-25 09:30:00,55.9,55.9,55.76,55.8,94511.0,46.1383,46.1383,46.0228,46.0558,94511.0
2016-07-25 10:00:00,55.78,55.79,55.68,55.71,10828.0,46.0393,46.0476,45.9568,45.9815,10828.0
2016-07-25 10:30:00,55.72,55.72,55.67,55.68,13540.0,45.9898,45.9898,45.9485,45.9568,13540.0
2016-07-25 11:00:00,55.67,55.71,55.64,55.7,11743.0,45.9485,45.9815,45.9238,45.9733,11743.0
2016-07-25 11:30:00,55.69,55.71,55.64,55.68,39435.0,45.965,45.9815,45.9238,45.9568,39435.0
2016-07-25 12:00:00,55.66,55.67,55.61,55.65,10112.0,45.9403,45.9485,45.899,45.932,10112.0
2016-07-25 12:30:00,55.63,55.73,55.63,55.72,11488.0,45.9155,45.998,45.9155,45.9898,11488.0
2016-07-25 13:00:00,55.72,55.73,55.68,55.72,4664.0,45.9898,45.998,45.9568,45.9898,4664.0
2016-07-25 13:30:00,55.74,55.76,55.71,55.75,12803.0,46.0063,46.0228,45.9815,46.0145,12803.0
2016-07-25 14:00:00,55.76,55.78,55.72,55.73,19385.0,46.0228,46.0393,45.9898,45.998,19385.0
2016-07-25 14:30:00,55.72,55.77,55.71,55.76,17515.0,45.9898,46.031,45.9815,46.0228,17515.0
2016-07-25 15:00:00,55.75,55.76,55.72,55.75,8617.0,46.0145,46.0228,45.9898,46.0145,8617.0
2016-07-25 15:30:00,55.76,55.83,55.75,55.83,23822.0,46.0228,46.0806,46.0145,46.0806,23822.0
2016-07-26 09:30:00,55.79,55.92,55.78,55.89,28360.0,46.0476,46.1549,46.0393,46.1301,28360.0
2016-07-26 10:00:00,55.91,55.93,55.83,55.84,105890.0,46.1466,46.1631,46.0806,46.0888,105890.0
2016-07-26 10:30:00,55.86,55.86,55.65,55.65,11132.0,46.1053,46.1053,45.932,45.932,11132.0
2016-07-26 11:00:00,55.61,55.69,55.6,55.67,15406.0,45.899,45.965,45.8907,45.9485,15406.0
2016-07-26 11:30:00,55.7,55.77,55.66,55.76,11410.0,45.9733,46.031,45.9403,46.0228,11410.0
2016-07-26 12:00:00,55.75,55.82,55.74,55.82,26448.0,46.0145,46.0723,46.0063,46.0723,26448.0
2016-07-26 12:30:00,55.81,55.81,55.78,55.78,9351.0,46.0641,46.0641,46.0393,46.0393,9351.0
2016-07-26 13:00:00,55.78,55.8,55.67,55.68,24805.0,46.0393,46.0558,45.9485,45.9568,24805.0
2016-07-26 13:30:00,55.67,55.72,55.67,55.69,21076.0,45.9485,45.9898,45.9485,45.965,21076.0
2016-07-26 14:00:00,55.69,55.74,55.65,55.72,21495.0,45.965,46.0063,45.932,45.9898,21495.0
2016-07-26 14:30:00,55.73,55.75,55.7,55.71,43945.0,45.998,46.0145,45.9733,45.9815,43945.0
2016-07-26 15:00:00,55.72,55.79,55.7,55.77,32552.0,45.9898,46.0476,45.9733,46.031,32552.0
2016-07-26 15:30:00,55.79,55.8,55.75,55.8,51469.0,46.0476,46.0558,46.0145,46.0558,51469.0
2016-07-27 09:30:00,55.79,55.79,55.57,55.62,28901.0,46.0476,46.0476,45.866,45.9072,28901.0
2016-07-27 10:00:00,55.63,55.63,55.45,55.46,32244.0,45.9155,45.9155,45.7669,45.7752,32244.0
2016-07-27 10:30:00,55.44,55.45,55.34,55.41,18530.0,45.7587,45.7669,45.6761,45.7339,18530.0
2016-07-27 11:00:00,55.41,55.49,55.38,55.48,11352.0,45.7339,45.7999,45.7092,45.7917,11352.0
2016-07-27 11:30:00,55.46,55.47,55.37,55.38,20385.0,45.7752,45.7834,45.7009,45.7092,20385.0
2016-07-27 12:00:00,55.35,55.39,55.33,55.35,10478.0,45.6844,45.7174,45.6679,45.6844,10478.0
2016-07-27 12:30:00,55.35,55.4,55.33,55.34,8415.0,45.6844,45.7257,45.6679,45.6761,8415.0
2016-07-27 13:00:00,55.35,55.36,55.31,55.31,13852.0,45.6844,45.6926,45.6514,45.6514,13852.0
2016-07-27 13:30:00,55.33,55.41,55.31,55.35,8916.0,45.6679,45.7339,45.6514,45.6844,8916.0
2016-07-27 14:00:00,55.37,55.56,55.26,55.46,27333.0,45.7009,45.8577,45.6101,45.7752,27333.0
2016-07-27 14:30:00,55.46,55.51,55.45,55.5,16368.0,45.7752,45.8165,45.7669,45.8082,16368.0
2016-07-27 15:00:00,55.5,55.59,55.5,55.54,19232.0,45.8082,45.8825,45.8082,45.8412,19232.0
2016-07-27 15:30:00,55.54,55.57,55.41,55.45,62281.0,45.8412,45.866,45.7339,45.7669,62281.0
2016-07-28 09:30:00,55.43,55.51,55.38,55.51,21475.0,45.7504,45.8165,45.7092,45.8165,21475.0
2016-07-28 10:00:00,55.53,55.55,55.35,55.36,14859.0,45.833,45.8495,45.6844,45.6926,14859.0
2016-07-28 10:30:00,55.38,55.39,55.33,55.34,55539.0,45.7092,45.7174,45.6679,45.6761,55539.0
2016-07-28 11:00:00,55.35,55.42,55.33,55.41,23571.0,45.6844,45.7422,45.6679,45.7339,23571.0
2016-07-28 11:30:00,55.41,55.43,55.34,55.42,9086.0,45.7339,45.7504,45.6761,45.7422,9086.0
2016-07-28 12:00:00,55.42,55.45,55.39,55.41,12497.0,45.7422,45.7669,45.7174,45.7339,12497.0
2016-07-28 12:30:00,55.42,55.44,55.37,55.43,17787.0,45.7422,45.7587,45.7009,45.7504,17787.0
2016-07-28 13:00:00,55.43,55.5,55.42,55.5,11779.0,45.7504,45.8082,45.7422,45.8082,11779.0
2016-07-28 13:30:00,55.52,55.57,55.49,55.57,26042.0,45.8247,45.866,45.7999,45.866,26042.0
2016-07-28 14:00:00,55.59,55.59,55.54,55.57,22599.0,45.8825,45.8825,45.8412,45.866,22599.0
2016-07-28 14:30:00,55.57,55.65,55.57,55.62,20411.0,45.866,45.932,45.866,45.9072,20411.0
2016-07-28 15:00:00,55.63,55.65,55.62,55.64,17803.0,45.9155,45.932,45.9072,45.9238,17803.0
2016-07-28 15:30:00,55.63,55.7,55.62,55.63,49807.0,45.9155,45.9733,45.9072,45.9155,49807.0
2016-07-29 09:30:00,55.51,55.6,55.46,55.47,13105.0,45.8165,45.8907,45.7752,45.7834,13105.0
2016-07-29 10:00:00,55.46,55.48,55.39,55.46,13281.0,45.7752,45.7917,45.7174,45.7752,13281.0
2016-07-29 10:30:00,55.47,55.65,55.47,55.63,11035.0,45.7834,45.932,45.7834,45.9155,11035.0
2016-07-29 11:00:00,55.62,55.72,55.62,55.69,10603.0,45.9072,45.9898,45.9072,45.965,10603.0
2016-07-29 11:30:00,55.67,55.75,55.67,55.73,10324.0,45.9485,46.0145,45.9485,45.998,10324.0
2016-07-29 12:00:00,55.72,55.78,55.69,55.69,13861.0,45.9898,46.0393,45.965,45.965,13861.0
2016-07-29 12:30:00,55.69,55.71,55.63,55.66,7079.0,45.965,45.9815,45.9155,45.9403,7079.0
2016-07-29 13:00:00,55.64,55.65,55.61,55.65,13700.0,45.9238,45.932,45.899,45.932,13700.0
2016-07-29 13:30:00,55.66,55.67,55.62,55.66,142709.0,45.9403,45.9485,45.9072,45.9403,142709.0
2016-07-29 14:00:00,55.65,55.7,55.64,55.7,7105.0,45.932,45.9733,45.9238,45.9733,7105.0
2016-07-29 14:30:00,55.69,55.7,55.61,55.66,68636.0,45.965,45.9733,45.899,45.9403,68636.0
2016-07-29 15:00:00,55.66,55.66,55.58,55.62,10464.0,45.9403,45.9403,45.8742,45.9072,10464.0
2016-07-29 15:30:00,55.63,55.71,55.6,55.65,29972.0,45.9155,45.9815,45.8907,45.932,29972.0
2016-08-01 09:30:00,55.53,55.65,55.37,55.46,42405.0,45.833,45.932,45.7009,45.7752,42405.0
2016-08-01 10:00:00,55.47,55.59,55.45,55.56,17077.0,45.7834,45.8825,45.7669,45.8577,17077.0
2016-08-01 10:30:00,55.55,55.61,55.52,55.61,12784.0,45.8495,45.899,45.8247,45.899,12784.0
2016-08-01 11:00:00,55.59,55.71,55.58,55.67,36558.0,45.8825,45.9815,45.8742,45.9485,36558.0
2016-08-01 11:30:00,55.67,55.68,55.55,55.56,9083.0,45.9485,45.9568,45.8495,45.8577,9083.0
2016-08-01 12:00:00,55.57,55.57,55.45,55.46,11170.0,45.866,45.866,45.7669,45.7752,11170.0
2016-08-01 12:30:00,55.46,55.54,55.46,55.52,3473.0,45.7752,45.8412,45.7752,45.8247,3473.0
2016-08-01 13:00:00,55.52,55.56,55.47,55.55,4260.0,45.8247,45.8577,45.7834,45.8495,4260.0
2016-08-01 13:30:00,55.55,55.57,55.47,55.57,7745.0,45.8495,45.866,45.7834,45.866,7745.0
2016-08-01 14:00:00,55.58,55.59,55.49,55.52,10181.0,45.8742,45.8825,45.7999,45.8247,10181.0
2016-08-01 14:30:00,55.49,55.57,55.49,55.52,8978.0,45.7999,45.866,45.7999,45.8247,8978.0
2016-08-01 15:00:00,55.53,55.54,55.42,55.45,29701.0,45.833,45.8412,45.7422,45.7669,29701.0
2016-08-01 15:30:00,55.43,55.54,55.43,55.51,57246.0,45.7504,45.8412,45.7504,45.8165,57246.0
2016-08-02 09:30:00,55.49,55.62,55.34,55.41,31329.0,45.7999,45.9072,45.6761,45.7339,31329.0
2016-08-02 10:00:00,55.37,55.37,55.17,55.18,19417.0,45.7009,45.7009,45.5358,45.5441,19417.0
2016-08-02 10:30:00,55.19,55.19,55.02,55.08,73719.0,45.5523,45.5523,45.412,45.4615,73719.0
2016-08-02 11:00:00,55.11,55.17,55.06,55.14,14341.0,45.4863,45.5358,45.445,45.5111,14341.0
2016-08-02 11:30:00,55.12,55.14,55.09,55.1,4555.0,45.4946,45.5111,45.4698,45.478,4555.0
2016-08-02 12:00:00,55.1,55.15,55.05,55.13,10016.0,45.478,45.5193,45.4368,45.5028,10016.0
2016-08-02 12:30:00,55.13,55.13,55.01,55.01,77756.0,45.5028,45.5028,45.4038,45.4038,77756.0
2016-08-02 13:00:00,55.05,55.07,55.01,55.05,10151.0,45.4368,45.4533,45.4038,45.4368,10151.0
2016-08-02 13:30:00,55.04,55.1,55.02,55.06,3429.0,45.4285,45.478,45.412,45.445,3429.0
2016-08-02 14:00:00,55.06,55.2,55.05,55.19,11376.0,45.445,45.5606,45.4368,45.5523,11376.0
2016-08-02 14:30:00,55.18,55.23,55.14,55.16,26763.0,45.5441,45.5853,45.5111,45.5276,26763.0
2016-08-02 15:00:00,55.17,55.2,55.11,55.17,20528.0,45.5358,45.5606,45.4863,45.5358,20528.0
2016-08-02 15:30:00,55.18,55.25,55.16,55.19,24829.0,45.5441,45.6019,45.5276,45.5523,24829.0
2016-08-03 09:30:00,55.28,55.29,55.02,55.05,23977.0,45.6266,45.6349,45.412,45.4368,23977.0
2016-08-03 10:00:00,55.04,55.13,55.04,55.08,14221.0,45.4285,45.5028,45.4285,45.4615,14221.0
2016-08-03 10:30:00,55.06,55.14,55.04,55.04,11364.0,45.445,45.5111,45.4285,45.4285,11364.0
2016-08-03 11:00:00,55.06,55.13,55.05,55.1,6819.0,45.445,45.5028,45.4368,45.478,6819.0
2016-08-03 11:30:00,55.09,55.11,55.05,55.1,5874.0,45.4698,45.4863,45.4368,45.478,5874.0
2016-08-03 12:00:00,55.1,55.12,55.08,55.1,3971.0,45.478,45.4946,45.4615,45.478,3971.0
2016-08-03 12:30:00,55.09,55.15,55.09,55.14,14807.0,45.4698,45.5193,45.4698,45.5111,14807.0
2016-08-03 13:00:00,55.12,55.17,55.12,55.14,14109.0,45.4946,45.5358,45.4946,45.5111,14109.0
2016-08-03 13:30:00,55.14,55.17,55.08,55.11,56002.0,45.5111,45.5358,45.4615,45.4863,56002.0
2016-08-03 14:00:00,55.11,55.13,55.07,55.08,5752.0,45.4863,45.5028,45.4533,45.4615,5752.0
2016-08-03 14:30:00,55.07,55.12,55.06,55.09,9170.0,45.4533,45.4946,45.445,45.4698,9170.0
2016-08-03 15:00:00,55.09,55.13,55.07,55.12,11207.0,45.4698,45.5028,45.4533,45.4946,11207.0
2016-08-03 15:30:00,55.11,55.19,55.07,55.18,13674.0,45.4863,45.5523,45.4533,45.5441,13674.0
2016-08-04 09:30:00,55.23,55.32,55.05,55.2,15527.0,45.5853,45.6596,45.4368,45.5606,15527.0
2016-08-04 10:00:00,55.2,55.25,55.18,55.22,4868.0,45.5606,45.6019,45.5441,45.5771,4868.0
2016-08-04 10:30:00,55.25,55.3,55.21,55.29,468862.0,45.6019,45.6431,45.5688,45.6349,468862.0
2016-08-04 11:00:00,55.29,55.29,55.23,55.24,3770.0,45.6349,45.6349,45.5853,45.5936,3770.0
2016-08-04 11:30:00,55.25,55.32,55.25,55.31,8089.0,45.6019,45.6596,45.6019,45.6514,8089.0
2016-08-04 12:00:00,55.32,55.34,55.31,55.32,3823.0,45.6596,45.6761,45.6514,45.6596,3823.0
2016-08-04 12:30:00,55.29,55.3,55.25,55.27,5314.0,45.6349,45.6431,45.6019,45.6184,5314.0
2016-08-04 13:00:00,55.26,55.26,55.22,55.22,8234.0,45.6101,45.6101,45.5771,45.5771,8234.0
2016-08-04 13:30:00,55.25,55.25,55.21,55.22,9196.0,45.6019,45.6019,45.5688,45.5771,9196.0
2016-08-04 14:00:00,55.23,55.25,55.17,55.19,12527.0,45.5853,45.6019,45.5358,45.5523,12527.0
2016-08-04 14:30:00,55.19,55.21,55.18,55.2,9030.0,45.5523,45.5688,45.5441,45.5606,9030.0
2016-08-04 15:00:00,55.2,55.21,55.18,55.2,13697.0,45.5606,45.5688,45.5441,45.5606,13697.0
2016-08-04 15:30:00,55.22,55.27,55.21,55.25,36366.0,45.5771,45.6184,45.5688,45.6019,36366.0
2016-08-05 09:30:00,55.38,55.58,55.38,55.53,26725.0,45.7092,45.8742,45.7092,45.833,26725.0
2016-08-05 10:00:00,55.53,55.55,55.5,55.5,4918.0,45.833,45.8495,45.8082,45.8082,4918.0
2016-08-05 10:30:00,55.51,55.57,55.5,55.57,5210.0,45.8165,45.866,45.8082,45.866,5210.0
2016-08-05 11:00:00,55.57,55.61,55.55,55.6,16584.0,45.866,45.899,45.8495,45.8907,16584.0
2016-08-05 11:30:00,55.59,55.6,55.57,55.57,9425.0,45.8825,45.8907,45.866,45.866,9425.0
2016-08-05 12:00:00,55.56,55.59,55.55,55.57,6256.0,45.8577,45.8825,45.8495,45.866,6256.0
2016-08-05 12:30:00,55.56,55.57,55.54,55.57,4863.0,45.8577,45.866,45.8412,45.866,4863.0
2016-08-05 13:00:00,55.54,55.55,55.5,55.52,4393.0,45.8412,45.8495,45.8082,45.8247,4393.0
2016-08-05 13:30:00,55.52,55.55,55.5,55.54,8719.0,45.8247,45.8495,45.8082,45.8412,8719.0
2016-08-05 14:00:00,55.51,55.53,55.5,55.5,15117.0,45.8165,45.833,45.8082,45.8082,15117.0
2016-08-05 14:30:00,55.52,55.53,55.48,55.52,14903.0,45.8247,45.833,45.7917,45.8247,14903.0
2016-08-05 15:00:00,55.53,55.59,55.52,55.56,29608.0,45.833,45.8825,45.8247,45.8577,29608.0
2016-08-05 15:30:00,55.55,55.59,55.54,55.58,96889.0,45.8495,45.8825,45.8412,45.8742,96889.0
2016-08-08 09:30:00,55.66,55.67,55.57,55.58,39919.0,45.9403,45.9485,45.866,45.8742,39919.0
2016-08-08 10:00:00,55.62,55.63,55.59,55.61,23006.0,45.9072,45.9155,45.8825,45.899,23006.0
2016-08-08 10:30:00,55.59,55.61,55.58,55.59,8537.0,45.8825,45.899,45.8742,45.8825,8537.0
2016-08-08 11:00:00,55.58,55.62,55.57,55.58,14439.0,45.8742,45.9072,45.866,45.8742,14439.0
2016-08-08 11:30:00,55.57,55.59,55.55,55.56,15094.0,45.866,45.8825,45.8495,45.8577,15094.0
2016-08-08 12:00:00,55.56,55.57,55.53,55.56,7570.0,45.8577,45.866,45.833,45.8577,7570.0
2016-08-08 12:30:00,55.53,55.55,55.5,55.52,11981.0,45.833,45.8495,45.8082,45.8247,11981.0
2016-08-08 13:00:00,55.52,55.54,55.5,55.54,8694.0,45.8247,45.8412,45.8082,45.8412,8694.0
2016-08-08 13:30:00,55.54,55.56,55.52,55.55,9367.0,45.8412,45.8577,45.8247,45.8495,9367.0
2016-08-08 14:00:00,55.55,55.56,55.49,55.52,15118.0,45.8495,45.8577,45.7999,45.8247,15118.0
2016-08-08 14:30:00,55.51,55.53,55.49,55.5,8766.0,45.8165,45.833,45.7999,45.8082,8766.0
2016-08-08 15:00:00,55.5,55.53,55.49,55.52,36829.0,45.8082,45.833,45.7999,45.8247,36829.0
2016-08-08 15:30:00,55.51,55.57,55.51,55.56,42222.0,45.8165,45.866,45.8165,45.8577,42222.0
2016-08-09 09:30:00,55.59,55.59,55.44,55.55,185472.0,45.8825,45.8825,45.7587,45.8495,185472.0
2016-08-09 10:00:00,55.57,55.64,55.53,55.62,24021.0,45.866,45.9238,45.833,45.9072,24021.0
2016-08-09 10:30:00,55.62,55.63,55.59,55.63,22976.0,45.9072,45.9155,45.8825,45.9155,22976.0
2016-08-09 11:00:00,55.62,55.67,55.61,55.63,13546.0,45.9072,45.9485,45.899,45.9155,13546.0
2016-08-09 11:30:00,55.63,55.65,55.61,55.64,9011.0,45.9155,45.932,45.899,45.9238,9011.0
2016-08-09 12:00:00,55.63,55.65,55.56,55.58,17897.0,45.9155,45.932,45.8577,45.8742,17897.0
2016-08-09 12:30:00,55.57,55.58,55.54,55.56,10051.0,45.866,45.8742,45.8412,45.8577,10051.0
2016-08-09 13:00:00,55.57,55.57,55.53,55.54,11182.0,45.866,45.866,45.833,45.8412,11182.0
2016-08-09 13:30:00,55.55,55.57,55.5,55.52,6760.0,45.8495,45.866,45.8082,45.8247,6760.0
2016-08-09 14:00:00,55.51,55.53,55.5,55.5,16721.0,45.8165,45.833,45.8082,45.8082,16721.0
2016-08-09 14:30:00,55.49,55.51,55.45,55.5,11709.0,45.7999,45.8165,45.7669,45.8082,11709.0
2016-08-09 15:00:00,55.52,55.54,55.48,55.53,16276.0,45.8247,45.8412,45.7917,45.833,16276.0
2016-08-09 15:30:00,55.54,55.56,55.52,55.55,24615.0,45.8412,45.8577,45.8247,45.8495,24615.0
2016-08-10 09:30:00,55.63,55.7,55.6,55.6,24591.0,45.9155,45.9733,45.8907,45.8907,24591.0
2016-08-10 10:00:00,55.6,55.65,55.57,55.64,12537.0,45.8907,45.932,45.866,45.9238,12537.0
2016-08-10 10:30:00,55.64,55.65,55.61,55.61,18319.0,45.9238,45.932,45.899,45.899,18319.0
2016-08-10 11:00:00,55.63,55.66,55.5,55.53,7548.0,45.9155,45.9403,45.8082,45.833,7548.0
2016-08-10 11:30:00,55.53,55.57,55.51,55.56,9691.0,45.833,45.866,45.8165,45.8577,9691.0
2016-08-10 12:00:00,55.54,55.61,55.53,55.58,7992.0,45.8412,45.899,45.833,45.8742,7992.0
2016-08-10 12:30:00,55.58,55.62,55.58,55.62,7914.0,45.8742,45.9072,45.8742,45.9072,7914.0
2016-08-10 13:00:00,55.61,55.63,55.58,55.59,3584.0,45.899,45.9155,45.8742,45.8825,3584.0
2016-08-10 13:30:00,55.61,55.63,55.59,55.6,25132.0,45.899,45.9155,45.8825,45.8907,25132.0
2016-08-10 14:00:00,55.59,55.6,55.51,55.53,24706.0,45.8825,45.8907,45.8165,45.833,24706.0
2016-08-10 14:30:00,55.53,55.55,55.51,55.54,5828.0,45.833,45.8495,45.8165,45.8412,5828.0
2016-08-10 15:00:00,55.53,55.63,55.52,55.61,28423.0,45.833,45.9155,45.8247,45.899,28423.0
2016-08-10 15:30:00,55.6,55.61,55.54,55.61,63870.0,45.8907,45.899,45.8412,45.899,63870.0
2016-08-11 09:30:00,55.81,55.86,55.74,55.75,26680.0,46.0641,46.1053,46.0063,46.0145,26680.0
2016-08-11 10:00:00,55.74,55.78,55.71,55.78,5787.0,46.0063,46.0393,45.9815,46.0393,5787.0
2016-08-11 10:30:00,55.78,55.89,55.77,55.84,17865.0,46.0393,46.1301,46.031,46.0888,17865.0
2016-08-11 11:00:00,55.85,55.85,55.81,55.82,47161.0,46.0971,46.0971,46.0641,46.0723,47161.0
2016-08-11 11:30:00,55.84,55.87,55.82,55.84,9723.0,46.0888,46.1136,46.0723,46.0888,9723.0
2016-08-11 12:00:00,55.85,55.85,55.81,55.81,9756.0,46.0971,46.0971,46.0641,46.0641,9756.0
2016-08-11 12:30:00,55.82,55.84,55.81,55.82,9104.0,46.0723,46.0888,46.0641,46.0723,9104.0
2016-08-11 13:00:00,55.82,55.85,55.81,55.81,10981.0,46.0723,46.0971,46.0641,46.0641,10981.0
2016-08-11 13:30:00,55.82,55.85,55.82,55.83,6749.0,46.0723,46.0971,46.0723,46.0806,6749.0
2016-08-11 14:00:00,55.83,55.88,55.83,55.87,20356.0,46.0806,46.1218,46.0806,46.1136,20356.0
2016-08-11 14:30:00,55.86,55.88,55.81,55.81,11643.0,46.1053,46.1218,46.0641,46.0641,11643.0
2016-08-11 15:00:00,55.84,55.85,55.83,55.83,21271.0,46.0888,46.0971,46.0806,46.0806,21271.0
2016-08-11 15:30:00,55.83,55.9,55.82,55.85,76261.0,46.0806,46.1383,46.0723,46.0971,76261.0
2016-08-12 09:30:00,55.83,55.85,55.75,55.82,16749.0,46.0806,46.0971,46.0145,46.0723,16749.0
2016-08-12 10:00:00,55.85,55.88,55.83,55.85,7034.0,46.0971,46.1218,46.0806,46.0971,7034.0
2016-08-12 10:30:00,55.86,55.9,55.84,55.88,15079.0,46.1053,46.1383,46.0888,46.1218,15079.0
2016-08-12 11:00:00,55.9,55.9,55.86,55.9,14233.0,46.1383,46.1383,46.1053,46.1383,14233.0
2016-08-12 11:30:00,55.9,55.9,55.84,55.84,10699.0,46.1383,46.1383,46.0888,46.0888,10699.0
2016-08-12 12:00:00,55.84,55.87,55.81,55.81,2983.0,46.0888,46.1136,46.0641,46.0641,2983.0
2016-08-12 12:30:00,55.83,55.85,55.8,55.81,8668.0,46.0806,46.0971,46.0558,46.0641,8668.0
2016-08-12 13:00:00,55.79,55.8,55.75,55.79,14937.0,46.0476,46.0558,46.0145,46.0476,14937.0
2016-08-12 13:30:00,55.77,55.78,55.74,55.78,6339.0,46.031,46.0393,46.0063,46.0393,6339.0
2016-08-12 14:00:00,55.75,55.8,55.75,55.77,14074.0,46.0145,46.0558,46.0145,46.031,14074.0
2016-08-12 14:30:00,55.78,55.81,55.76,55.77,5231.0,46.0393,46.0641,46.0228,46.031,5231.0
2016-08-12 15:00:00,55.79,55.8,55.77,55.8,10644.0,46.0476,46.0558,46.031,46.0558,10644.0
2016-08-12 15:30:00,55.81,55.86,55.79,55.84,28349.0,46.0641,46.1053,46.0476,46.0888,28349.0
2016-08-15 09:30:00,55.97,56.0,55.89,55.97,25392.0,46.1961,46.2209,46.1301,46.1961,25392.0
2016-08-15 10:00:00,55.99,56.01,55.96,56.01,7798.0,46.2126,46.2291,46.1879,46.2291,7798.0
2016-08-15 10:30:00,56.01,56.03,55.99,56.0,10836.0,46.2291,46.2456,46.2126,46.2209,10836.0
2016-08-15 11:00:00,56.01,56.01,55.98,56.01,6440.0,46.2291,46.2291,46.2044,46.2291,6440.0
2016-08-15 11:30:00,56.01,56.02,55.98,55.99,30441.0,46.2291,46.2374,46.2044,46.2126,30441.0
2016-08-15 12:00:00,56.01,56.03,55.99,56.02,15730.0,46.2291,46.2456,46.2126,46.2374,15730.0
2016-08-15 12:30:00,56.01,56.01,55.96,55.98,9375.0,46.2291,46.2291,46.1879,46.2044,9375.0
2016-08-15 13:00:00,55.98,55.99,55.95,55.98,3983.0,46.2044,46.2126,46.1796,46.2044,3983.0
2016-08-15 13:30:00,55.97,56.0,55.97,55.97,10373.0,46.1961,46.2209,46.1961,46.1961,10373.0
2016-08-15 14:00:00,55.98,55.98,55.93,55.95,11285.0,46.2044,46.2044,46.1631,46.1796,11285.0
2016-08-15 14:30:00,55.96,55.99,55.95,55.96,15742.0,46.1879,46.2126,46.1796,46.1879,15742.0
2016-08-15 15:00:00,55.97,55.98,55.93,55.96,23624.0,46.1961,46.2044,46.1631,46.1879,23624.0
2016-08-15 15:30:00,55.96,55.96,55.9,55.92,52002.0,46.1879,46.1879,46.1383,46.1549,52002.0
2016-08-16 09:30:00,55.86,55.93,55.77,55.8,27536.0,46.1053,46.1631,46.031,46.0558,27536.0
2016-08-16 10:00:00,55.8,55.85,55.79,55.82,8345.0,46.0558,46.0971,46.0476,46.0723,8345.0
2016-08-16 10:30:00,55.81,55.83,55.78,55.79,10344.0,46.0641,46.0806,46.0393,46.0476,10344.0
2016-08-16 11:00:00,55.79,55.85,55.78,55.83,10009.0,46.0476,46.0971,46.0393,46.0806,10009.0
2016-08-16 11:30:00,55.83,55.83,55.79,55.83,15184.0,46.0806,46.0806,46.0476,46.0806,15184.0
2016-08-16 12:00:00,55.82,55.82,55.77,55.78,5601.0,46.0723,46.0723,46.031,46.0393,5601.0
2016-08-16 12:30:00,55.77,55.8,55.76,55.79,7500.0,46.031,46.0558,46.0228,46.0476,7500.0
2016-08-16 13:00:00,55.79,55.8,55.7,55.73,9780.0,46.0476,46.0558,45.9733,45.998,9780.0
2016-08-16 13:30:00,55.72,55.73,55.7,55.73,11972.0,45.9898,45.998,45.9733,45.998,11972.0
2016-08-16 14:00:00,55.73,55.75,55.68,55.68,9652.0,45.998,46.0145,45.9568,45.9568,9652.0
2016-08-16 14:30:00,55.73,55.74,55.69,55.74,19806.0,45.998,46.0063,45.965,46.0063,19806.0
2016-08-16 15:00:00,55.74,55.74,55.7,55.73,30708.0,46.0063,46.0063,45.9733,45.998,30708.0
2016-08-16 15:30:00,55.72,55.73,55.6,55.61,62552.0,45.9898,45.998,45.8907,45.899,62552.0
2016-08-17 09:30:00,55.55,55.55,55.35,55.36,43756.0,45.8495,45.8495,45.6844,45.6926,43756.0
2016-08-17 10:00:00,55.36,55.42,55.35,55.41,30841.0,45.6926,45.7422,45.6844,45.7339,30841.0
2016-08-17 10:30:00,55.43,55.44,55.38,55.43,11282.0,45.7504,45.7587,45.7092,45.7504,11282.0
2016-08-17 11:00:00,55.42,55.43,55.35,55.36,14844.0,45.7422,45.7504,45.6844,45.6926,14844.0
2016-08-17 11:30:00,55.34,55.34,55.3,55.33,6972.0,45.6761,45.6761,45.6431,45.6679,6972.0
2016-08-17 12:00:00,55.33,55.39,55.31,55.39,8569.0,45.6679,45.7174,45.6514,45.7174,8569.0
2016-08-17 12:30:00,55.38,55.49,55.36,55.47,34812.0,45.7092,45.7999,45.6926,45.7834,34812.0
2016-08-17 13:00:00,55.46,55.47,55.43,55.44,15439.0,45.7752,45.7834,45.7504,45.7587,15439.0
2016-08-17 13:30:00,55.45,55.53,55.44,55.44,30600.0,45.7669,45.833,45.7587,45.7587,30600.0
2016-08-17 14:00:00,55.44,55.63,55.37,55.59,30211.0,45.7587,45.9155,45.7009,45.8825,30211.0
2016-08-17 14:30:00,55.58,55.6,55.54,55.59,19068.0,45.8742,45.8907,45.8412,45.8825,19068.0
2016-08-17 15:00:00,55.58,55.61,55.54,55.61,22586.0,45.8742,45.899,45.8412,45.899,22586.0
2016-08-17 15:30:00,55.61,55.65,55.6,55.63,57600.0,45.899,45.932,45.8907,45.9155,57600.0
2016-08-18 09:30:00,55.67,55.73,55.61,55.65,33980.0,45.9485,45.998,45.899,45.932,33980.0
2016-08-18 10:00:00,55.65,55.68,55.62,55.64,6970.0,45.932,45.9568,45.9072,45.9238,6970.0
2016-08-18 10:30:00,55.67,55.72,55.66,55.72,10317.0,45.9485,45.9898,45.9403,45.9898,10317.0
2016-08-18 11:00:00,55.72,55.73,55.69,55.73,9236.0,45.9898,45.998,45.965,45.998,9236.0
2016-08-18 11:30:00,55.72,55.72,55.67,55.67,23851.0,45.9898,45.9898,45.9485,45.9485,23851.0
2016-08-18 12:00:00,55.64,55.64,55.6,55.6,11987.0,45.9238,45.9238,45.8907,45.8907,11987.0
2016-08-18 12:30:00,55.6,55.67,55.59,55.65,13607.0,45.8907,45.9485,45.8825,45.932,13607.0
2016-08-18 13:00:00,55.65,55.68,55.65,55.65,9693.0,45.932,45.9568,45.932,45.932,9693.0
2016-08-18 13:30:00,55.65,55.68,55.64,55.67,4417.0,45.932,45.9568,45.9238,45.9485,4417.0
2016-08-18 14:00:00,55.67,55.68,55.65,55.66,11452.0,45.9485,45.9568,45.932,45.9403,11452.0
2016-08-18 14:30:00,55.65,55.68,55.64,55.65,13325.0,45.932,45.9568,45.9238,45.932,13325.0
2016-08-18 15:00:00,55.66,55.71,55.66,55.7,12873.0,45.9403,45.9815,45.9403,45.9733,12873.0
2016-08-18 15:30:00,55.71,55.74,55.68,55.74,32049.0,45.9815,46.0063,45.9568,46.0063,32049.0
2016-08-19 09:30:00,55.6,55.6,55.38,55.43,11609.0,45.8907,45.8907,45.7092,45.7504,11609.0
2016-08-19 10:00:00,55.43,55.59,55.43,55.58,10901.0,45.7504,45.8825,45.7504,45.8742,10901.0
2016-08-19 10:30:00,55.58,55.63,55.57,55.6,4470.0,45.8742,45.9155,45.866,45.8907,4470.0
2016-08-19 11:00:00,55.58,55.59,55.55,55.58,7003.0,45.8742,45.8825,45.8495,45.8742,7003.0
2016-08-19 11:30:00,55.57,55.62,55.55,55.62,9364.0,45.866,45.9072,45.8495,45.9072,9364.0
2016-08-19 12:00:00,55.64,55.64,55.61,55.63,32372.0,45.9238,45.9238,45.899,45.9155,32372.0
2016-08-19 12:30:00,55.61,55.62,55.57,55.58,1225.0,45.899,45.9072,45.866,45.8742,1225.0
2016-08-19 13:00:00,55.55,55.61,55.55,55.6,13019.0,45.8495,45.899,45.8495,45.8907,13019.0
2016-08-19 13:30:00,55.58,55.64,55.56,55.61,10047.0,45.8742,45.9238,45.8577,45.899,10047.0
2016-08-19 14:00:00,55.6,55.64,55.6,55.62,9215.0,45.8907,45.9238,45.8907,45.9072,9215.0
2016-08-19 14:30:00,55.63,55.71,55.62,55.7,3779.0,45.9155,45.9815,45.9072,45.9733,3779.0
2016-08-19 15:00:00,55.69,55.74,55.68,55.73,8360.0,45.965,46.0063,45.9568,45.998,8360.0
2016-08-19 15:30:00,55.74,55.74,55.69,55.7,44588.0,46.0063,46.0063,45.965,45.9733,44588.0
2016-08-22 09:30:00,55.65,55.65,55.54,55.57,13442.0,45.932,45.932,45.8412,45.866,13442.0
2016-08-22 10:00:00,55.58,55.72,55.54,55.71,16263.0,45.8742,45.9898,45.8412,45.9815,16263.0
2016-08-22 10:30:00,55.71,55.74,55.69,55.7,12250.0,45.9815,46.0063,45.965,45.9733,12250.0
2016-08-22 11:00:00,55.71,55.73,55.56,55.56,19183.0,45.9815,45.998,45.8577,45.8577,19183.0
2016-08-22 11:30:00,55.57,55.63,55.56,55.61,10342.0,45.866,45.9155,45.8577,45.899,10342.0
2016-08-22 12:00:00,55.62,55.74,55.58,55.72,11596.0,45.9072,46.0063,45.8742,45.9898,11596.0
2016-08-22 12:30:00,55.7,55.72,55.62,55.62,7870.0,45.9733,45.9898,45.9072,45.9072,7870.0
2016-08-22 13:00:00,55.63,55.66,55.53,55.58,6612.0,45.9155,45.9403,45.833,45.8742,6612.0
2016-08-22 13:30:00,55.57,55.69,55.56,55.68,7826.0,45.866,45.965,45.8577,45.9568,7826.0
2016-08-22 14:00:00,55.67,55.71,55.62,55.62,18513.0,45.9485,45.9815,45.9072,45.9072,18513.0
2016-08-22 14:30:00,55.65,55.69,55.64,55.66,20457.0,45.932,45.965,45.9238,45.9403,20457.0
2016-08-22 15:00:00,55.66,55.7,55.66,55.7,16994.0,45.9403,45.9733,45.9403,45.9733,16994.0
2016-08-22 15:30:00,55.7,55.71,55.68,55.7,59756.0,45.9733,45.9815,45.9568,45.9733,59756.0
2016-08-23 09:30:00,55.89,55.97,55.83,55.88,22322.0,46.1301,46.1961,46.0806,46.1218,22322.0
2016-08-23 10:00:00,55.9,55.91,55.85,55.9,42077.0,46.1383,46.1466,46.0971,46.1383,42077.0
2016-08-23 10:30:00,55.89,55.91,55.86,55.87,9033.0,46.1301,46.1466,46.1053,46.1136,9033.0
2016-08-23 11:00:00,55.87,55.88,55.84,55.87,15424.0,46.1136,46.1218,46.0888,46.1136,15424.0
2016-08-23 11:30:00,55.86,55.89,55.85,55.87,7273.0,46.1053,46.1301,46.0971,46.1136,7273.0
2016-08-23 12:00:00,55.87,55.87,55.84,55.86,5539.0,46.1136,46.1136,46.0888,46.1053,5539.0
2016-08-23 12:30:00,55.87,55.87,55.82,55.83,3923.0,46.1136,46.1136,46.0723,46.0806,3923.0
2016-08-23 13:00:00,55.82,55.89,55.82,55.88,3791.0,46.0723,46.1301,46.0723,46.1218,3791.0
2016-08-23 13:30:00,55.87,55.88,55.85,55.86,11407.0,46.1136,46.1218,46.0971,46.1053,11407.0
2016-08-23 14:00:00,55.87,55.87,55.82,55.85,9429.0,46.1136,46.1136,46.0723,46.0971,9429.0
2016-08-23 14:30:00,55.84,55.85,55.81,55.82,26249.0,46.0888,46.0971,46.0641,46.0723,26249.0
2016-08-23 15:00:00,55.83,55.84,55.81,55.82,17063.0,46.0806,46.0888,46.0641,46.0723,17063.0
2016-08-23 15:30:00,55.82,55.82,55.78,55.78,58520.0,46.0723,46.0723,46.0393,46.0393,58520.0
2016-08-24 09:30:00,55.78,55.78,55.6,55.63,20518.0,46.0393,46.0393,45.8907,45.9155,20518.0
2016-08-24 10:00:00,55.61,55.65,55.56,55.61,5928.0,45.899,45.932,45.8577,45.899,5928.0
2016-08-24 10:30:00,55.61,55.64,55.55,55.61,8605.0,45.899,45.9238,45.8495,45.899,8605.0
2016-08-24 11:00:00,55.6,55.63,55.58,55.62,5777.0,45.8907,45.9155,45.8742,45.9072,5777.0
2016-08-24 11:30:00,55.62,55.63,55.58,55.59,12695.0,45.9072,45.9155,45.8742,45.8825,12695.0
2016-08-24 12:00:00,55.6,55.68,55.59,55.65,4864.0,45.8907,45.9568,45.8825,45.932,4864.0
2016-08-24 12:30:00,55.64,55.67,55.64,55.66,8410.0,45.9238,45.9485,45.9238,45.9403,8410.0
2016-08-24 13:00:00,55.66,55.67,55.63,55.64,6186.0,45.9403,45.9485,45.9155,45.9238,6186.0
2016-08-24 13:30:00,55.63,55.63,55.6,55.6,7128.0,45.9155,45.9155,45.8907,45.8907,7128.0
2016-08-24 14:00:00,55.61,55.62,55.56,55.57,23222.0,45.899,45.9072,45.8577,45.866,23222.0
2016-08-24 14:30:00,55.57,55.6,55.55,55.6,16224.0,45.866,45.8907,45.8495,45.8907,16224.0
2016-08-24 15:00:00,55.6,55.6,55.52,55.53,9851.0,45.8907,45.8907,45.8247,45.833,9851.0
2016-08-24 15:30:00,55.52,55.54,55.41,55.51,42642.0,45.8247,45.8412,45.7339,45.8165,42642.0
2016-08-25 09:30:00,55.47,55.49,55.42,55.45,18609.0,45.7834,45.7999,45.7422,45.7669,18609.0
2016-08-25 10:00:00,55.49,55.59,55.49,55.56,9825.0,45.7999,45.8825,45.7999,45.8577,9825.0
2016-08-25 10:30:00,55.55,55.6,55.52,55.58,16291.0,45.8495,45.8907,45.8247,45.8742,16291.0
2016-08-25 11:00:00,55.6,55.66,55.59,55.62,23306.0,45.8907,45.9403,45.8825,45.9072,23306.0
2016-08-25 11:30:00,55.64,55.65,55.58,55.62,10422.0,45.9238,45.932,45.8742,45.9072,10422.0
2016-08-25 12:00:00,55.58,55.6,55.55,55.58,7829.0,45.8742,45.8907,45.8495,45.8742,7829.0
2016-08-25 12:30:00,55.61,55.64,55.59,55.6,7475.0,45.899,45.9238,45.8825,45.8907,7475.0
2016-08-25 13:00:00,55.61,55.61,55.56,55.57,12071.0,45.899,45.899,45.8577,45.866,12071.0
2016-08-25 13:30:00,55.58,55.58,55.45,55.48,11450.0,45.8742,45.8742,45.7669,45.7917,11450.0
2016-08-25 14:00:00,55.48,55.5,55.41,55.44,13864.0,45.7917,45.8082,45.7339,45.7587,13864.0
2016-08-25 14:30:00,55.43,55.46,55.41,55.42,16753.0,45.7504,45.7752,45.7339,45.7422,16753.0
2016-08-25 15:00:00,55.42,55.5,55.41,55.48,14254.0,45.7422,45.8082,45.7339,45.7917,14254.0
2016-08-25 15:30:00,55.47,55.49,55.41,55.46,35855.0,45.7834,45.7999,45.7339,45.7752,35855.0
2016-08-26 09:30:00,55.57,55.68,55.57,55.61,12250.0,45.866,45.9568,45.866,45.899,12250.0
2016-08-26 10:00:00,55.58,55.82,55.43,55.77,10241.0,45.8742,46.0723,45.7504,46.031,10241.0
2016-08-26 10:30:00,55.8,55.8,55.7,55.74,6296.0,46.0558,46.0558,45.9733,46.0063,6296.0
2016-08-26 11:00:00,55.72,55.72,55.68,55.72,5620.0,45.9898,45.9898,45.9568,45.9898,5620.0
2016-08-26 11:30:00,55.69,55.7,55.42,55.44,16432.0,45.965,45.9733,45.7422,45.7587,16432.0
2016-08-26 12:00:00,55.4,55.4,55.2,55.25,22915.0,45.7257,45.7257,45.5606,45.6019,22915.0
2016-08-26 12:30:00,55.22,55.34,55.22,55.33,4898.0,45.5771,45.6761,45.5771,45.6679,4898.0
2016-08-26 13:00:00,55.33,55.33,55.22,55.28,9510.0,45.6679,45.6679,45.5771,45.6266,9510.0
2016-08-26 13:30:00,55.29,55.29,55.16,55.17,8495.0,45.6349,45.6349,45.5276,45.5358,8495.0
2016-08-26 14:00:00,55.18,55.27,55.09,55.09,8456.0,45.5441,45.6184,45.4698,45.4698,8456.0
2016-08-26 14:30:00,55.09,55.19,55.09,55.18,5800.0,45.4698,45.5523,45.4698,45.5441,5800.0
2016-08-26 15:00:00,55.2,55.3,55.14,55.3,19399.0,45.5606,45.6431,45.5111,45.6431,19399.0
2016-08-26 15:30:00,55.3,55.35,55.26,55.28,43820.0,45.6431,45.6844,45.6101,45.6266,43820.0
2016-08-29 09:30:00,55.35,55.59,55.16,55.54,26575.0,45.6844,45.8825,45.5276,45.8412,26575.0
2016-08-29 10:00:00,55.57,55.59,55.52,55.57,10095.0,45.866,45.8825,45.8247,45.866,10095.0
2016-08-29 10:30:00,55.57,55.62,55.54,55.61,15532.0,45.866,45.9072,45.8412,45.899,15532.0
2016-08-29 11:00:00,55.61,55.64,55.6,55.63,15182.0,45.899,45.9238,45.8907,45.9155,15182.0
2016-08-29 11:30:00,55.63,55.68,55.61,55.65,3609.0,45.9155,45.9568,45.899,45.932,3609.0
2016-08-29 12:00:00,55.66,55.68,55.63,55.63,6865.0,45.9403,45.9568,45.9155,45.9155,6865.0
2016-08-29 12:30:00,55.64,55.68,55.63,55.66,4158.0,45.9238,45.9568,45.9155,45.9403,4158.0
2016-08-29 13:00:00,55.68,55.7,55.66,55.7,12130.0,45.9568,45.9733,45.9403,45.9733,12130.0
2016-08-29 13:30:00,55.7,55.72,55.69,55.72,7112.0,45.9733,45.9898,45.965,45.9898,7112.0
2016-08-29 14:00:00,55.71,55.72,55.66,55.66,15747.0,45.9815,45.9898,45.9403,45.9403,15747.0
2016-08-29 14:30:00,55.66,55.7,55.65,55.7,27817.0,45.9403,45.9733,45.932,45.9733,27817.0
2016-08-29 15:00:00,55.7,55.73,55.68,55.69,35640.0,45.9733,45.998,45.9568,45.965,35640.0
2016-08-29 15:30:00,55.68,55.72,55.67,55.71,90863.0,45.9568,45.9898,45.9485,45.9815,90863.0
2016-08-30 09:30:00,55.73,55.73,55.61,55.61,13841.0,45.998,45.998,45.899,45.899,13841.0
2016-08-30 10:00:00,55.6,55.63,55.52,55.56,59439.0,45.8907,45.9155,45.8247,45.8577,59439.0
2016-08-30 10:30:00,55.57,55.58,55.5,55.54,21689.0,45.866,45.8742,45.8082,45.8412,21689.0
2016-08-30 11:00:00,55.54,55.58,55.51,55.52,9512.0,45.8412,45.8742,45.8165,45.8247,9512.0
2016-08-30 11:30:00,55.53,55.57,55.5,55.55,7269.0,45.833,45.866,45.8082,45.8495,7269.0
2016-08-30 12:00:00,55.56,55.58,55.54,55.55,14984.0,45.8577,45.8742,45.8412,45.8495,14984.0
2016-08-30 12:30:00,55.56,55.58,55.51,55.52,6740.0,45.8577,45.8742,45.8165,45.8247,6740.0
2016-08-30 13:00:00,55.5,55.54,55.49,55.52,19758.0,45.8082,45.8412,45.7999,45.8247,19758.0
2016-08-30 13:30:00,55.51,55.53,55.49,55.52,7456.0,45.8165,45.833,45.7999,45.8247,7456.0
2016-08-30 14:00:00,55.51,55.51,55.41,55.44,39247.0,45.8165,45.8165,45.7339,45.7587,39247.0
2016-08-30 14:30:00,55.43,55.49,55.41,55.47,13163.0,45.7504,45.7999,45.7339,45.7834,13163.0
2016-08-30 15:00:00,55.46,55.52,55.45,55.51,19436.0,45.7752,45.8247,45.7669,45.8165,19436.0
2016-08-30 15:30:00,55.51,55.57,55.49,55.55,22351.0,45.8165,45.866,45.7999,45.8495,22351.0
2016-08-31 09:30:00,55.52,55.52,55.4,55.42,13257.0,45.8247,45.8247,45.7257,45.7422,13257.0
2016-08-31 10:00:00,55.45,55.45,55.38,55.43,9766.0,45.7669,45.7669,45.7092,45.7504,9766.0
2016-08-31 10:30:00,55.38,55.39,55.31,55.31,20638.0,45.7092,45.7174,45.6514,45.6514,20638.0
2016-08-31 11:00:00,55.34,55.35,55.31,55.35,11660.0,45.6761,45.6844,45.6514,45.6844,11660.0
2016-08-31 11:30:00,55.34,55.35,55.31,55.32,11019.0,45.6761,45.6844,45.6514,45.6596,11019.0
2016-08-31 12:00:00,55.31,55.31,55.2,55.21,17709.0,45.6514,45.6514,45.5606,45.5688,17709.0
2016-08-31 12:30:00,55.21,55.25,55.17,55.19,12795.0,45.5688,45.6019,45.5358,45.5523,12795.0
2016-08-31 13:00:00,55.2,55.23,55.16,55.23,12347.0,45.5606,45.5853,45.5276,45.5853,12347.0
2016-08-31 13:30:00,55.23,55.28,55.2,55.27,11432.0,45.5853,45.6266,45.5606,45.6184,11432.0
2016-08-31 14:00:00,55.27,55.35,55.26,55.33,12141.0,45.6184,45.6844,45.6101,45.6679,12141.0
2016-08-31 14:30:00,55.32,55.33,55.26,55.28,8471.0,45.6596,45.6679,45.6101,45.6266,8471.0
2016-08-31 15:00:00,55.28,55.39,55.27,55.38,21884.0,45.6266,45.7174,45.6184,45.7092,21884.0
2016-08-31 15:30:00,55.38,55.41,55.33,55.35,88116.0,45.7092,45.7339,45.6679,45.6844,88116.0
2016-09-01 09:30:00,55.37,55.39,55.22,55.24,22840.0,45.7009,45.7174,45.5771,45.5936,22840.0
2016-09-01 10:00:00,55.2,55.3,55.15,55.15,14285.0,45.5606,45.6431,45.5193,45.5193,14285.0
2016-09-01 10:30:00,55.07,55.08,55.03,55.07,9075.0,45.4533,45.4615,45.4203,45.4533,9075.0
2016-09-01 11:00:00,55.05,55.14,54.98,55.13,17858.0,45.4368,45.5111,45.379,45.5028,17858.0
2016-09-01 11:30:00,55.13,55.14,55.05,55.09,42546.0,45.5028,45.5111,45.4368,45.4698,42546.0
2016-09-01 12:00:00,55.1,55.28,55.08,55.25,13813.0,45.478,45.6266,45.4615,45.6019,13813.0
2016-09-01 12:30:00,55.25,55.3,55.23,55.24,9906.0,45.6019,45.6431,45.5853,45.5936,9906.0
2016-09-01 13:00:00,55.25,55.29,55.22,55.26,30897.0,45.6019,45.6349,45.5771,45.6101,30897.0
2016-09-01 13:30:00,55.28,55.3,55.23,55.23,11005.0,45.6266,45.6431,45.5853,45.5853,11005.0
2016-09-01 14:00:00,55.2,55.23,55.17,55.23,26325.0,45.5606,45.5853,45.5358,45.5853,26325.0
2016-09-01 14:30:00,55.25,55.27,55.22,55.26,8702.0,45.6019,45.6184,45.5771,45.6101,8702.0
2016-09-01 15:00:00,55.25,55.26,55.17,55.23,38859.0,45.6019,45.6101,45.5358,45.5853,38859.0
2016-09-01 15:30:00,55.23,55.35,55.21,55.35,21995.0,45.5853,45.6844,45.5688,45.6844,21995.0
2016-09-02 09:30:00,55.55,55.68,55.51,55.65,18848.0,45.8495,45.9568,45.8165,45.932,18848.0
2016-09-02 10:00:00,55.62,55.66,55.53,55.6,12368.0,45.9072,45.9403,45.833,45.8907,12368.0
2016-09-02 10:30:00,55.59,55.6,55.52,55.53,19170.0,45.8825,45.8907,45.8247,45.833,19170.0
2016-09-02 11:00:00,55.53,55.57,55.51,55.52,15362.0,45.833,45.866,45.8165,45.8247,15362.0
2016-09-02 11:30:00,55.55,55.55,55.51,55.55,19693.0,45.8495,45.8495,45.8165,45.8495,19693.0
2016-09-02 12:00:00,55.55,55.56,55.45,55.47,10166.0,45.8495,45.8577,45.7669,45.7834,10166.0
2016-09-02 12:30:00,55.47,55.54,55.46,55.5,6109.0,45.7834,45.8412,45.7752,45.8082,6109.0
2016-09-02 13:00:00,55.51,55.51,55.48,55.5,3473.0,45.8165,45.8165,45.7917,45.8082,3473.0
2016-09-02 13:30:00,55.5,55.5,55.41,55.46,4274.0,45.8082,45.8082,45.7339,45.7752,4274.0
2016-09-02 14:00:00,55.44,55.54,55.44,55.54,9111.0,45.7587,45.8412,45.7587,45.8412,9111.0
2016-09-02 14:30:00,55.53,55.57,55.51,55.55,19547.0,45.833,45.866,45.8165,45.8495,19547.0
2016-09-02 15:00:00,55.57,55.62,55.55,55.59,32035.0,45.866,45.9072,45.8495,45.8825,32035.0
2016-09-02 15:30:00,55.59,55.62,55.57,55.61,103020.0,45.8825,45.9072,45.866,45.899,103020.0
2016-09-06 09:30:00,55.66,55.7,55.51,55.55,37171.0,45.9403,45.9733,45.8165,45.8495,37171.0
2016-09-06 10:00:00,55.53,55.59,55.39,55.42,17581.0,45.833,45.8825,45.7174,45.7422,17581.0
2016-09-06 10:30:00,55.45,55.47,55.4,55.45,9692.0,45.7669,45.7834,45.7257,45.7669,9692.0
2016-09-06 11:00:00,55.45,55.51,55.43,55.51,8703.0,45.7669,45.8165,45.7504,45.8165,8703.0
2016-09-06 11:30:00,55.51,55.61,55.51,55.6,10911.0,45.8165,45.899,45.8165,45.8907,10911.0
2016-09-06 12:00:00,55.61,55.61,55.57,55.59,7936.0,45.899,45.899,45.866,45.8825,7936.0
2016-09-06 12:30:00,55.59,55.62,55.57,55.59,12095.0,45.8825,45.9072,45.866,45.8825,12095.0
2016-09-06 13:00:00,55.58,55.59,55.55,55.58,29793.0,45.8742,45.8825,45.8495,45.8742,29793.0
2016-09-06 13:30:00,55.58,55.61,55.56,55.59,14502.0,45.8742,45.899,45.8577,45.8825,14502.0
2016-09-06 14:00:00,55.59,55.6,55.56,55.59,17306.0,45.8825,45.8907,45.8577,45.8825,17306.0
2016-09-06 14:30:00,55.59,55.61,55.58,55.61,9843.0,45.8825,45.899,45.8742,45.899,9843.0
2016-09-06 15:00:00,55.61,55.61,55.56,55.59,27565.0,45.899,45.899,45.8577,45.8825,27565.0
2016-09-06 15:30:00,55.6,55.67,55.58,55.67,58693.0,45.8907,45.9485,45.8742,45.9485,58693.0
2016-09-07 09:30:00,55.64,55.64,55.48,55.52,38780.0,45.9238,45.9238,45.7917,45.8247,38780.0
2016-09-07 10:00:00,55.52,55.54,55.47,55.54,36147.0,45.8247,45.8412,45.7834,45.8412,36147.0
2016-09-07 10:30:00,55.51,55.54,55.44,55.48,8567.0,45.8165,45.8412,45.7587,45.7917,8567.0
2016-09-07 11:00:00,55.46,55.47,55.37,55.39,13311.0,45.7752,45.7834,45.7009,45.7174,13311.0
2016-09-07 11:30:00,55.39,55.4,55.35,55.39,37836.0,45.7174,45.7257,45.6844,45.7174,37836.0
2016-09-07 12:00:00,55.39,55.42,55.32,55.33,4868.0,45.7174,45.7422,45.6596,45.6679,4868.0
2016-09-07 12:30:00,55.35,55.42,55.34,55.39,13369.0,45.6844,45.7422,45.6761,45.7174,13369.0
2016-09-07 13:00:00,55.39,55.45,55.38,55.42,4874.0,45.7174,45.7669,45.7092,45.7422,4874.0
2016-09-07 13:30:00,55.44,55.45,55.41,55.43,12473.0,45.7587,45.7669,45.7339,45.7504,12473.0
2016-09-07 14:00:00,55.42,55.49,55.4,55.48,14119.0,45.7422,45.7999,45.7257,45.7917,14119.0
2016-09-07 14:30:00,55.48,55.52,55.46,55.48,28316.0,45.7917,45.8247,45.7752,45.7917,28316.0
2016-09-07 15:00:00,55.5,55.52,55.48,55.49,28521.0,45.8082,45.8247,45.7917,45.7999,28521.0
2016-09-07 15:30:00,55.49,55.51,55.47,55.51,58642.0,45.7999,45.8165,45.7834,45.8165,58642.0
2016-09-08 09:30:00,55.42,55.42,55.25,55.3,12600.0,45.7422,45.7422,45.6019,45.6431,12600.0
2016-09-08 10:00:00,55.29,55.34,55.26,55.31,15710.0,45.6349,45.6761,45.6101,45.6514,15710.0
2016-09-08 10:30:00,55.32,55.38,55.29,55.35,11889.0,45.6596,45.7092,45.6349,45.6844,11889.0
2016-09-08 11:00:00,55.36,55.4,55.35,55.35,18697.0,45.6926,45.7257,45.6844,45.6844,18697.0
2016-09-08 11:30:00,55.34,55.37,55.3,55.32,9709.0,45.6761,45.7009,45.6431,45.6596,9709.0
2016-09-08 12:00:00,55.31,55.34,55.26,55.28,6957.0,45.6514,45.6761,45.6101,45.6266,6957.0
2016-09-08 12:30:00,55.26,55.32,55.25,55.28,13792.0,45.6101,45.6596,45.6019,45.6266,13792.0
2016-09-08 13:00:00,55.29,55.29,55.23,55.25,56864.0,45.6349,45.6349,45.5853,45.6019,56864.0
2016-09-08 13:30:00,55.23,55.24,55.19,55.22,29344.0,45.5853,45.5936,45.5523,45.5771,29344.0
2016-09-08 14:00:00,55.22,55.28,55.2,55.24,12539.0,45.5771,45.6266,45.5606,45.5936,12539.0
2016-09-08 14:30:00,55.25,55.29,55.24,55.27,10702.0,45.6019,45.6349,45.5936,45.6184,10702.0
2016-09-08 15:00:00,55.26,55.29,55.21,55.21,35631.0,45.6101,45.6349,45.5688,45.5688,35631.0
2016-09-08 15:30:00,55.23,55.26,55.2,55.2,87606.0,45.5853,45.6101,45.5606,45.5606,87606.0
2016-09-09 09:30:00,54.96,54.96,54.45,54.45,57234.0,45.3625,45.3625,44.9416,44.9416,57234.0
2016-09-09 10:00:00,54.48,54.52,54.41,54.42,45140.0,44.9663,44.9993,44.9085,44.9168,45140.0
2016-09-09 10:30:00,54.43,54.43,54.29,54.35,37565.0,44.925,44.925,44.8095,44.859,37565.0
2016-09-09 11:00:00,54.36,54.41,54.33,54.41,14798.0,44.8673,44.9085,44.8425,44.9085,14798.0
2016-09-09 11:30:00,54.41,54.41,54.28,54.29,12174.0,44.9085,44.9085,44.8012,44.8095,12174.0
2016-09-09 12:00:00,54.29,54.33,54.24,54.28,40912.0,44.8095,44.8425,44.7682,44.8012,40912.0
2016-09-09 12:30:00,54.25,54.28,54.22,54.26,12889.0,44.7765,44.8012,44.7517,44.7847,12889.0
2016-09-09 13:00:00,54.24,54.25,54.11,54.14,29817.0,44.7682,44.7765,44.6609,44.6857,29817.0
2016-09-09 13:30:00,54.13,54.14,53.97,54.04,36627.0,44.6774,44.6857,44.5454,44.6032,36627.0
2016-09-09 14:00:00,54.02,54.03,53.89,54.01,39320.0,44.5866,44.5949,44.4793,44.5784,39320.0
2016-09-09 14:30:00,54.01,54.06,53.9,53.99,16010.0,44.5784,44.6197,44.4876,44.5619,16010.0
2016-09-09 15:00:00,53.98,53.99,53.85,53.94,71134.0,44.5536,44.5619,44.4463,44.5206,71134.0
2016-09-09 15:30:00,53.95,53.95,53.64,53.64,198047.0,44.5289,44.5289,44.273,44.273,198047.0
2016-09-12 09:30:00,53.47,53.82,53.47,53.78,108122.0,44.1327,44.4216,44.1327,44.3886,108122.0
2016-09-12 10:00:00,53.77,53.89,53.73,53.88,33551.0,44.3803,44.4793,44.3473,44.4711,33551.0
2016-09-12 10:30:00,53.87,53.89,53.72,53.77,38227.0,44.4628,44.4793,44.339,44.3803,38227.0
2016-09-12 11:00:00,53.78,53.81,53.74,53.79,37768.0,44.3886,44.4133,44.3555,44.3968,37768.0
2016-09-12 11:30:00,53.78,53.92,53.75,53.88,8834.0,44.3886,44.5041,44.3638,44.4711,8834.0
2016-09-12 12:00:00,53.88,53.89,53.86,53.88,6140.0,44.4711,44.4793,44.4546,44.4711,6140.0
2016-09-12 12:30:00,53.92,54.03,53.9,54.03,17579.0,44.5041,44.5949,44.4876,44.5949,17579.0
2016-09-12 13:00:00,54.04,54.21,53.98,53.98,24428.0,44.6032,44.7435,44.5536,44.5536,24428.0
2016-09-12 13:30:00,53.94,54.17,53.91,54.17,22428.0,44.5206,44.7105,44.4959,44.7105,22428.0
2016-09-12 14:00:00,54.19,54.42,54.18,54.36,16420.0,44.727,44.9168,44.7187,44.8673,16420.0
2016-09-12 14:30:00,54.38,54.48,54.33,54.41,28148.0,44.8838,44.9663,44.8425,44.9085,28148.0
2016-09-12 15:00:00,54.41,54.46,54.36,54.43,90489.0,44.9085,44.9498,44.8673,44.925,90489.0
2016-09-12 15:30:00,54.43,54.51,54.39,54.43,181841.0,44.925,44.9911,44.892,44.925,181841.0
2016-09-13 09:30:00,54.09,54.13,53.93,53.93,17025.0,44.6444,44.6774,44.5124,44.5124,17025.0
2016-09-13 10:00:00,53.91,53.94,53.79,53.82,12836.0,44.4959,44.5206,44.3968,44.4216,12836.0
2016-09-13 10:30:00,53.82,53.89,53.73,53.77,16889.0,44.4216,44.4793,44.3473,44.3803,16889.0
2016-09-13 11:00:00,53.77,53.77,53.66,53.67,231520.0,44.3803,44.3803,44.2895,44.2978,231520.0
2016-09-13 11:30:00,53.69,53.71,53.62,53.65,13662.0,44.3143,44.3308,44.2565,44.2813,13662.0
2016-09-13 12:00:00,53.71,53.77,53.62,53.62,8258.0,44.3308,44.3803,44.2565,44.2565,8258.0
2016-09-13 12:30:00,53.61,53.67,53.47,53.5,38642.0,44.2482,44.2978,44.1327,44.1575,38642.0
2016-09-13 13:00:00,53.5,53.78,53.44,53.77,52533.0,44.1575,44.3886,44.1079,44.3803,52533.0
2016-09-13 13:30:00,53.77,53.82,53.56,53.59,56820.0,44.3803,44.4216,44.207,44.2317,56820.0
2016-09-13 14:00:00,53.6,53.64,53.51,53.52,82742.0,44.24,44.273,44.1657,44.174,82742.0
2016-09-13 14:30:00,53.53,53.67,53.5,53.55,100020.0,44.1822,44.2978,44.1575,44.1987,100020.0
2016-09-13 15:00:00,53.53,53.69,53.45,53.69,45325.0,44.1822,44.3143,44.1162,44.3143,45325.0
2016-09-13 15:30:00,53.67,53.71,53.48,53.51,124029.0,44.2978,44.3308,44.1409,44.1657,124029.0
2016-09-14 09:30:00,53.53,53.61,53.48,53.58,32225.0,44.1822,44.2482,44.1409,44.2235,32225.0
2016-09-14 10:00:00,53.6,53.75,53.59,53.72,10746.0,44.24,44.3638,44.2317,44.339,10746.0
2016-09-14 10:30:00,53.79,53.8,53.55,53.59,11778.0,44.3968,44.4051,44.1987,44.2317,11778.0
2016-09-14 11:00:00,53.6,53.65,53.51,53.61,10277.0,44.24,44.2813,44.1657,44.2482,10277.0
2016-09-14 11:30:00,53.58,53.62,53.53,53.62,16894.0,44.2235,44.2565,44.1822,44.2565,16894.0
2016-09-14 12:00:00,53.61,53.66,53.59,53.64,7186.0,44.2482,44.2895,44.2317,44.273,7186.0
2016-09-14 12:30:00,53.65,53.66,53.52,53.53,24383.0,44.2813,44.2895,44.174,44.1822,24383.0
2016-09-14 13:00:00,53.57,53.6,53.52,53.58,29067.0,44.2152,44.24,44.174,44.2235,29067.0
2016-09-14 13:30:00,53.56,53.6,53.45,53.49,25824.0,44.207,44.24,44.1162,44.1492,25824.0
2016-09-14 14:00:00,53.46,53.49,53.29,53.36,42002.0,44.1244,44.1492,43.9841,44.0419,42002.0
2016-09-14 14:30:00,53.37,53.47,53.37,53.45,15765.0,44.0502,44.1327,44.0502,44.1162,15765.0
2016-09-14 15:00:00,53.46,53.48,53.26,53.27,27445.0,44.1244,44.1409,43.9594,43.9676,27445.0
2016-09-14 15:30:00,53.28,53.42,53.28,53.4,86420.0,43.9759,44.0914,43.9759,44.0749,86420.0
2016-09-15 09:30:00,53.3,53.48,53.28,53.37,19101.0,43.9924,44.1409,43.9759,44.0502,19101.0
2016-09-15 10:00:00,53.41,53.59,53.36,53.56,10226.0,44.0832,44.2317,44.0419,44.207,10226.0
2016-09-15 10:30:00,53.56,53.64,53.5,53.63,8818.0,44.207,44.273,44.1575,44.2648,8818.0
2016-09-15 11:00:00,53.65,53.7,53.64,53.7,16301.0,44.2813,44.3225,44.273,44.3225,16301.0
2016-09-15 11:30:00,53.77,53.78,53.72,53.72,14099.0,44.3803,44.3886,44.339,44.339,14099.0
2016-09-15 12:00:00,53.7,53.74,53.66,53.67,11390.0,44.3225,44.3555,44.2895,44.2978,11390.0
2016-09-15 12:30:00,53.67,53.67,53.59,53.64,7896.0,44.2978,44.2978,44.2317,44.273,7896.0
2016-09-15 13:00:00,53.63,53.7,53.63,53.68,7814.0,44.2648,44.3225,44.2648,44.306,7814.0
2016-09-15 13:30:00,53.7,53.84,53.67,53.81,15196.0,44.3225,44.4381,44.2978,44.4133,15196.0
2016-09-15 14:00:00,53.83,53.96,53.82,53.94,15716.0,44.4298,44.5371,44.4216,44.5206,15716.0
2016-09-15 14:30:00,53.93,53.93,53.87,53.89,15086.0,44.5124,44.5124,44.4628,44.4793,15086.0
2016-09-15 15:00:00,53.9,53.94,53.82,53.85,10660.0,44.4876,44.5206,44.4216,44.4463,10660.0
2016-09-15 15:30:00,53.84,53.9,53.8,53.82,95569.0,44.4381,44.4876,44.4051,44.4216,95569.0
2016-09-16 09:30:00,53.7,53.7,53.44,53.48,55130.0,44.3225,44.3225,44.1079,44.1409,55130.0
2016-09-16 10:00:00,53.48,53.49,53.37,53.37,12304.0,44.1409,44.1492,44.0502,44.0502,12304.0
2016-09-16 10:30:00,53.44,53.54,53.4,53.45,8844.0,44.1079,44.1905,44.0749,44.1162,8844.0
2016-09-16 11:00:00,53.45,53.46,53.38,53.39,29604.0,44.1162,44.1244,44.0584,44.0667,29604.0
2016-09-16 11:30:00,53.41,53.49,53.39,53.46,12922.0,44.0832,44.1492,44.0667,44.1244,12922.0
2016-09-16 12:00:00,53.49,53.56,53.47,53.55,6534.0,44.1492,44.207,44.1327,44.1987,6534.0
2016-09-16 12:30:00,53.51,53.54,53.5,53.5,1757.0,44.1657,44.1905,44.1575,44.1575,1757.0
2016-09-16 13:00:00,53.51,53.53,53.45,53.48,5543.0,44.1657,44.1822,44.1162,44.1409,5543.0
2016-09-16 13:30:00,53.47,53.47,53.36,53.4,14596.0,44.1327,44.1327,44.0419,44.0749,14596.0
2016-09-16 14:00:00,53.41,53.47,53.39,53.46,13917.0,44.0832,44.1327,44.0667,44.1244,13917.0
2016-09-16 14:30:00,53.52,53.54,53.47,53.47,21243.0,44.174,44.1905,44.1327,44.1327,21243.0
2016-09-16 15:00:00,53.47,53.57,53.46,53.55,7745.0,44.1327,44.2152,44.1244,44.1987,7745.0
2016-09-16 15:30:00,53.57,53.63,53.53,53.56,41184.0,44.2152,44.2648,44.1822,44.207,41184.0
2016-09-19 09:30:00,53.75,53.94,53.74,53.94,12889.0,44.3638,44.5206,44.3555,44.5206,12889.0
2016-09-19 10:00:00,53.96,54.0,53.91,53.92,11986.0,44.5371,44.5701,44.4959,44.5041,11986.0
2016-09-19 10:30:00,53.94,53.94,53.86,53.87,16146.0,44.5206,44.5206,44.4546,44.4628,16146.0
2016-09-19 11:00:00,53.88,53.92,53.86,53.87,12305.0,44.4711,44.5041,44.4546,44.4628,12305.0
2016-09-19 11:30:00,53.89,53.94,53.88,53.94,18490.0,44.4793,44.5206,44.4711,44.5206,18490.0
2016-09-19 12:00:00,53.94,53.96,53.78,53.8,3776.0,44.5206,44.5371,44.3886,44.4051,3776.0
2016-09-19 12:30:00,53.81,53.84,53.76,53.78,5584.0,44.4133,44.4381,44.3721,44.3886,5584.0
2016-09-19 13:00:00,53.76,53.8,53.75,53.76,4424.0,44.3721,44.4051,44.3638,44.3721,4424.0
2016-09-19 13:30:00,53.76,53.76,53.64,53.7,8104.0,44.3721,44.3721,44.273,44.3225,8104.0
2016-09-19 14:00:00,53.77,53.81,53.76,53.78,6601.0,44.3803,44.4133,44.3721,44.3886,6601.0
2016-09-19 14:30:00,53.82,53.87,53.79,53.85,16616.0,44.4216,44.4628,44.3968,44.4463,16616.0
2016-09-19 15:00:00,53.87,53.88,53.76,53.81,11064.0,44.4628,44.4711,44.3721,44.4133,11064.0
2016-09-19 15:30:00,53.77,53.81,53.71,53.73,42845.0,44.3803,44.4133,44.3308,44.3473,42845.0
2016-09-20 09:30:00,53.95,54.08,53.9,54.01,21820.0,44.5289,44.6362,44.4876,44.5784,21820.0
2016-09-20 10:00:00,54.03,54.04,53.96,54.0,25892.0,44.5949,44.6032,44.5371,44.5701,25892.0
2016-09-20 10:30:00,54.0,54.01,53.93,53.94,5649.0,44.5701,44.5784,44.5124,44.5206,5649.0
2016-09-20 11:00:00,53.95,54.0,53.93,53.93,13045.0,44.5289,44.5701,44.5124,44.5124,13045.0
2016-09-20 11:30:00,53.94,53.96,53.9,53.92,11437.0,44.5206,44.5371,44.4876,44.5041,11437.0
2016-09-20 12:00:00,53.89,53.93,53.87,53.92,4082.0,44.4793,44.5124,44.4628,44.5041,4082.0
2016-09-20 12:30:00,53.92,53.92,53.78,53.78,10065.0,44.5041,44.5041,44.3886,44.3886,10065.0
2016-09-20 13:00:00,53.77,53.87,53.77,53.87,5606.0,44.3803,44.4628,44.3803,44.4628,5606.0
2016-09-20 13:30:00,53.86,53.92,53.84,53.92,9637.0,44.4546,44.5041,44.4381,44.5041,9637.0
2016-09-20 14:00:00,53.9,53.92,53.85,53.89,13785.0,44.4876,44.5041,44.4463,44.4793,13785.0
2016-09-20 14:30:00,53.9,53.94,53.89,53.93,7444.0,44.4876,44.5206,44.4793,44.5124,7444.0
2016-09-20 15:00:00,53.93,53.95,53.89,53.93,19860.0,44.5124,44.5289,44.4793,44.5124,19860.0
2016-09-20 15:30:00,53.91,53.92,53.78,53.78,51213.0,44.4959,44.5041,44.3886,44.3886,51213.0
2016-09-21 09:30:00,53.67,53.78,53.67,53.77,10872.0,44.5216,44.6129,44.5216,44.6046,10872.0
2016-09-21 10:00:00,53.77,53.77,53.73,53.75,29516.0,44.6046,44.6046,44.5714,44.588,29516.0
2016-09-21 10:30:00,53.74,53.75,53.67,53.7,10137.0,44.5797,44.588,44.5216,44.5465,10137.0
2016-09-21 11:00:00,53.69,53.71,53.64,53.71,2711.0,44.5382,44.5548,44.4967,44.5548,2711.0
2016-09-21 11:30:00,53.71,53.71,53.64,53.65,7098.0,44.5548,44.5548,44.4967,44.505,7098.0
2016-09-21 12:00:00,53.64,53.67,53.51,53.52,10333.0,44.4967,44.5216,44.3889,44.3972,10333.0
2016-09-21 12:30:00,53.53,53.58,53.47,53.58,6363.0,44.4055,44.4469,44.3557,44.4469,6363.0
2016-09-21 13:00:00,53.6,53.6,53.51,53.53,8399.0,44.4635,44.4635,44.3889,44.4055,8399.0
2016-09-21 13:30:00,53.53,53.58,53.5,53.56,8756.0,44.4055,44.4469,44.3806,44.4304,8756.0
2016-09-21 14:00:00,53.56,53.84,53.54,53.62,33917.0,44.4304,44.6626,44.4138,44.4801,33917.0
2016-09-21 14:30:00,53.63,53.84,53.61,53.83,22770.0,44.4884,44.6626,44.4718,44.6543,22770.0
2016-09-21 15:00:00,53.82,54.0,53.81,53.99,25488.0,44.646,44.7954,44.6377,44.7871,25488.0
2016-09-21 15:30:00,54.02,54.18,54.01,54.12,105046.0,44.8119,44.9447,44.8036,44.8949,105046.0
2016-09-22 09:30:00,54.41,54.6,54.25,54.53,35429.0,45.1355,45.2931,45.0027,45.235,35429.0
2016-09-22 10:00:00,54.49,54.53,54.43,54.48,12369.0,45.2018,45.235,45.1521,45.1935,12369.0
2016-09-22 10:30:00,54.46,54.51,54.45,54.45,19756.0,45.1769,45.2184,45.1686,45.1686,19756.0
2016-09-22 11:00:00,54.46,54.47,54.37,54.39,42628.0,45.1769,45.1852,45.1023,45.1189,42628.0
2016-09-22 11:30:00,54.39,54.43,54.37,54.4,14694.0,45.1189,45.1521,45.1023,45.1272,14694.0
2016-09-22 12:00:00,54.43,54.46,54.38,54.43,29446.0,45.1521,45.1769,45.1106,45.1521,29446.0
2016-09-22 12:30:00,54.45,54.48,54.43,54.47,14827.0,45.1686,45.1935,45.1521,45.1852,14827.0
2016-09-22 13:00:00,54.51,54.54,54.5,54.5,9970.0,45.2184,45.2433,45.2101,45.2101,9970.0
2016-09-22 13:30:00,54.5,54.54,54.49,54.51,7659.0,45.2101,45.2433,45.2018,45.2184,7659.0
2016-09-22 14:00:00,54.52,54.54,54.4,54.45,7706.0,45.2267,45.2433,45.1272,45.1686,7706.0
2016-09-22 14:30:00,54.45,54.54,54.39,54.54,30755.0,45.1686,45.2433,45.1189,45.2433,30755.0
2016-09-22 15:00:00,54.53,54.56,54.51,54.54,18084.0,45.235,45.2599,45.2184,45.2433,18084.0
2016-09-22 15:30:00,54.53,54.58,54.51,54.52,211023.0,45.235,45.2765,45.2184,45.2267,211023.0
2016-09-23 09:30:00,54.42,54.44,54.26,54.3,19114.0,45.1438,45.1604,45.011,45.0442,19114.0
2016-09-23 10:00:00,54.29,54.36,54.29,54.33,17207.0,45.0359,45.094,45.0359,45.0691,17207.0
2016-09-23 10:30:00,54.33,54.36,54.3,54.33,21658.0,45.0691,45.094,45.0442,45.0691,21658.0
2016-09-23 11:00:00,54.31,54.33,54.25,54.28,10889.0,45.0525,45.0691,45.0027,45.0276,10889.0
2016-09-23 11:30:00,54.27,54.31,54.24,54.25,29684.0,45.0193,45.0525,44.9944,45.0027,29684.0
2016-09-23 12:00:00,54.27,54.3,54.25,54.3,13344.0,45.0193,45.0442,45.0027,45.0442,13344.0
2016-09-23 12:30:00,54.31,54.31,54.28,54.29,5455.0,45.0525,45.0525,45.0276,45.0359,5455.0
2016-09-23 13:00:00,54.26,54.28,54.23,54.24,7298.0,45.011,45.0276,44.9861,44.9944,7298.0
2016-09-23 13:30:00,54.25,54.25,54.19,54.19,5810.0,45.0027,45.0027,44.953,44.953,5810.0
2016-09-23 14:00:00,54.18,54.25,54.18,54.25,16730.0,44.9447,45.0027,44.9447,45.0027,16730.0
2016-09-23 14:30:00,54.22,54.28,54.22,54.28,11939.0,44.9779,45.0276,44.9779,45.0276,11939.0
2016-09-23 15:00:00,54.26,54.29,54.23,54.28,48487.0,45.011,45.0359,44.9861,45.0276,48487.0
2016-09-23 15:30:00,54.28,54.32,54.15,54.15,130804.0,45.0276,45.0608,44.9198,44.9198,130804.0
2016-09-26 09:30:00,54.0,54.0,53.79,53.85,19471.0,44.7954,44.7954,44.6211,44.6709,19471.0
2016-09-26 10:00:00,53.85,53.95,53.85,53.93,4025.0,44.6709,44.7539,44.6709,44.7373,4025.0
2016-09-26 10:30:00,53.94,53.98,53.92,53.92,4163.0,44.7456,44.7788,44.729,44.729,4163.0
2016-09-26 11:00:00,53.91,53.91,53.83,53.83,6969.0,44.7207,44.7207,44.6543,44.6543,6969.0
2016-09-26 11:30:00,53.82,53.86,53.8,53.83,9984.0,44.646,44.6792,44.6294,44.6543,9984.0
2016-09-26 12:00:00,53.83,53.88,53.82,53.86,8021.0,44.6543,44.6958,44.646,44.6792,8021.0
2016-09-26 12:30:00,53.88,53.92,53.86,53.91,5202.0,44.6958,44.729,44.6792,44.7207,5202.0
2016-09-26 13:00:00,53.9,53.91,53.82,53.82,9280.0,44.7124,44.7207,44.646,44.646,9280.0
2016-09-26 13:30:00,53.8,53.82,53.77,53.79,7352.0,44.6294,44.646,44.6046,44.6211,7352.0
2016-09-26 14:00:00,53.81,53.86,53.79,53.83,8094.0,44.6377,44.6792,44.6211,44.6543,8094.0
2016-09-26 14:30:00,53.85,53.86,53.76,53.81,9973.0,44.6709,44.6792,44.5963,44.6377,9973.0
2016-09-26 15:00:00,53.77,53.84,53.77,53.83,20653.0,44.6046,44.6626,44.6046,44.6543,20653.0
2016-09-26 15:30:00,53.83,53.85,53.7,53.74,92334.0,44.6543,44.6709,44.5465,44.5797,92334.0
2016-09-27 09:30:00,53.77,53.85,53.69,53.84,9164.0,44.6046,44.6709,44.5382,44.6626,9164.0
2016-09-27 10:00:00,53.85,53.98,53.85,53.93,8369.0,44.6709,44.7788,44.6709,44.7373,8369.0
2016-09-27 10:30:00,53.87,53.88,53.8,53.81,2786.0,44.6875,44.6958,44.6294,44.6377,2786.0
2016-09-27 11:00:00,53.8,53.95,53.79,53.95,24356.0,44.6294,44.7539,44.6211,44.7539,24356.0
2016-09-27 11:30:00,53.97,54.0,53.93,54.0,9123.0,44.7705,44.7954,44.7373,44.7954,9123.0
2016-09-27 12:00:00,54.0,54.15,53.96,54.12,13322.0,44.7954,44.9198,44.7622,44.8949,13322.0
2016-09-27 12:30:00,54.1,54.12,54.06,54.12,9841.0,44.8783,44.8949,44.8451,44.8949,9841.0
2016-09-27 13:00:00,54.14,54.14,54.08,54.14,7668.0,44.9115,44.9115,44.8617,44.9115,7668.0
2016-09-27 13:30:00,54.14,54.16,54.09,54.11,8708.0,44.9115,44.9281,44.87,44.8866,8708.0
2016-09-27 14:00:00,54.1,54.12,54.05,54.12,23852.0,44.8783,44.8949,44.8368,44.8949,23852.0
2016-09-27 14:30:00,54.09,54.11,54.05,54.09,10982.0,44.87,44.8866,44.8368,44.87,10982.0
2016-09-27 15:00:00,54.08,54.12,54.04,54.07,52853.0,44.8617,44.8949,44.8285,44.8534,52853.0
2016-09-27 15:30:00,54.04,54.11,54.02,54.11,86888.0,44.8285,44.8866,44.8119,44.8866,86888.0
2016-09-28 09:30:00,54.2,54.3,54.14,54.15,12605.0,44.9613,45.0442,44.9115,44.9198,12605.0
2016-09-28 10:00:00,54.16,54.16,54.11,54.15,10304.0,44.9281,44.9281,44.8866,44.9198,10304.0
2016-09-28 10:30:00,54.15,54.15,54.02,54.06,15204.0,44.9198,44.9198,44.8119,44.8451,15204.0
2016-09-28 11:00:00,54.0,54.03,53.95,54.0,10939.0,44.7954,44.8202,44.7539,44.7954,10939.0
2016-09-28 11:30:00,54.0,54.04,53.96,54.03,9020.0,44.7954,44.8285,44.7622,44.8202,9020.0
2016-09-28 12:00:00,54.0,54.05,53.98,54.0,9487.0,44.7954,44.8368,44.7788,44.7954,9487.0
2016-09-28 12:30:00,53.99,54.02,53.97,54.0,4992.0,44.7871,44.8119,44.7705,44.7954,4992.0
2016-09-28 13:00:00,53.98,54.02,53.95,54.01,5044.0,44.7788,44.8119,44.7539,44.8036,5044.0
2016-09-28 13:30:00,54.04,54.08,54.03,54.06,13177.0,44.8285,44.8617,44.8202,44.8451,13177.0
2016-09-28 14:00:00,54.05,54.3,54.04,54.28,18218.0,44.8368,45.0442,44.8285,45.0276,18218.0
2016-09-28 14:30:00,54.26,54.31,54.24,54.29,13012.0,45.011,45.0525,44.9944,45.0359,13012.0
2016-09-28 15:00:00,54.3,54.3,54.2,54.22,11025.0,45.0442,45.0442,44.9613,44.9779,11025.0
2016-09-28 15:30:00,54.21,54.38,54.2,54.35,53249.0,44.9696,45.1106,44.9613,45.0857,53249.0
2016-09-29 09:30:00,54.31,54.31,54.19,54.25,17580.0,45.0525,45.0525,44.953,45.0027,17580.0
2016-09-29 10:00:00,54.25,54.32,54.18,54.28,9120.0,45.0027,45.0608,44.9447,45.0276,9120.0
2016-09-29 10:30:00,54.31,54.32,54.21,54.23,3374.0,45.0525,45.0608,44.9696,44.9861,3374.0
2016-09-29 11:00:00,54.15,54.18,54.09,54.16,6277.0,44.9198,44.9447,44.87,44.9281,6277.0
2016-09-29 11:30:00,54.21,54.23,54.19,54.2,4716.0,44.9696,44.9861,44.953,44.9613,4716.0
2016-09-29 12:00:00,54.21,54.29,54.2,54.25,7378.0,44.9696,45.0359,44.9613,45.0027,7378.0
2016-09-29 12:30:00,54.24,54.25,53.85,53.88,14249.0,44.9944,45.0027,44.6709,44.6958,14249.0
2016-09-29 13:00:00,53.92,54.0,53.82,53.88,16083.0,44.729,44.7954,44.646,44.6958,16083.0
2016-09-29 13:30:00,53.89,53.94,53.69,53.72,17904.0,44.7041,44.7456,44.5382,44.5631,17904.0
2016-09-29 14:00:00,53.74,53.95,53.7,53.95,14203.0,44.5797,44.7539,44.5465,44.7539,14203.0
2016-09-29 14:30:00,54.0,54.04,53.93,53.94,12712.0,44.7954,44.8285,44.7373,44.7456,12712.0
2016-09-29 15:00:00,53.94,53.96,53.8,53.88,17677.0,44.7456,44.7622,44.6294,44.6958,17677.0
2016-09-29 15:30:00,53.94,53.96,53.8,53.82,42887.0,44.7456,44.7622,44.6294,44.646,42887.0
2016-09-30 09:30:00,54.08,54.19,54.05,54.06,16575.0,44.8617,44.953,44.8368,44.8451,16575.0
2016-09-30 10:00:00,54.02,54.16,54.02,54.15,18105.0,44.8119,44.9281,44.8119,44.9198,18105.0
2016-09-30 10:30:00,54.19,54.19,54.09,54.15,9479.0,44.953,44.953,44.87,44.9198,9479.0
2016-09-30 11:00:00,54.16,54.34,54.15,54.29,57498.0,44.9281,45.0774,44.9198,45.0359,57498.0
2016-09-30 11:30:00,54.31,54.32,54.2,54.25,8095.0,45.0525,45.0608,44.9613,45.0027,8095.0
2016-09-30 12:00:00,54.27,54.33,54.25,54.32,5789.0,45.0193,45.0691,45.0027,45.0608,5789.0
2016-09-30 12:30:00,54.33,54.36,54.3,54.31,22229.0,45.0691,45.094,45.0442,45.0525,22229.0
2016-09-30 13:00:00,54.31,54.34,54.29,54.3,10210.0,45.0525,45.0774,45.0359,45.0442,10210.0
2016-09-30 13:30:00,54.3,54.36,54.28,54.35,11112.0,45.0442,45.094,45.0276,45.0857,11112.0
2016-09-30 14:00:00,54.34,54.39,54.32,54.39,7730.0,45.0774,45.1189,45.0608,45.1189,7730.0
2016-09-30 14:30:00,54.4,54.43,54.38,54.4,4871.0,45.1272,45.1521,45.1106,45.1272,4871.0
2016-09-30 15:00:00,54.43,54.5,54.43,54.48,26160.0,45.1521,45.2101,45.1521,45.1935,26160.0
2016-09-30 15:30:00,54.48,54.52,54.33,54.33,122196.0,45.1935,45.2267,45.0691,45.0691,122196.0
2016-10-03 09:30:00,54.26,54.26,54.1,54.16,15523.0,45.011,45.011,44.8783,44.9281,15523.0
2016-10-03 10:00:00,54.25,54.25,54.13,54.17,6949.0,45.0027,45.0027,44.9032,44.9364,6949.0
2016-10-03 10:30:00,54.15,54.21,54.15,54.21,8873.0,44.9198,44.9696,44.9198,44.9696,8873.0
2016-10-03 11:00:00,54.21,54.21,54.08,54.13,13208.0,44.9696,44.9696,44.8617,44.9032,13208.0
2016-10-03 11:30:00,54.1,54.14,54.05,54.09,16060.0,44.8783,44.9115,44.8368,44.87,16060.0
2016-10-03 12:00:00,54.09,54.13,54.03,54.04,17731.0,44.87,44.9032,44.8202,44.8285,17731.0
2016-10-03 12:30:00,54.02,54.12,54.01,54.12,4695.0,44.8119,44.8949,44.8036,44.8949,4695.0
2016-10-03 13:00:00,54.13,54.13,54.06,54.11,9777.0,44.9032,44.9032,44.8451,44.8866,9777.0
2016-10-03 13:30:00,54.1,54.12,54.08,54.12,7852.0,44.8783,44.8949,44.8617,44.8949,7852.0
2016-10-03 14:00:00,54.16,54.16,54.09,54.11,7156.0,44.9281,44.9281,44.87,44.8866,7156.0
2016-10-03 14:30:00,54.12,54.14,54.03,54.09,10859.0,44.8949,44.9115,44.8202,44.87,10859.0
2016-10-03 15:00:00,54.09,54.11,54.05,54.1,16580.0,44.87,44.8866,44.8368,44.8783,16580.0
2016-10-03 15:30:00,54.1,54.21,54.09,54.12,97639.0,44.8783,44.9696,44.87,44.8949,97639.0
2016-10-04 09:30:00,54.23,54.23,54.1,54.13,12995.0,44.9861,44.9861,44.8783,44.9032,12995.0
2016-10-04 10:00:00,54.13,54.13,53.92,53.96,20924.0,44.9032,44.9032,44.729,44.7622,20924.0
2016-10-04 10:30:00,53.98,54.09,53.97,54.03,10665.0,44.7788,44.87,44.7705,44.8202,10665.0
2016-10-04 11:00:00,54.01,54.01,53.79,53.91,19408.0,44.8036,44.8036,44.6211,44.7207,19408.0
2016-10-04 11:30:00,53.95,54.05,53.84,53.86,26246.0,44.7539,44.8368,44.6626,44.6792,26246.0
2016-10-04 12:00:00,53.84,53.91,53.8,53.89,21315.0,44.6626,44.7207,44.6294,44.7041,21315.0
2016-10-04 12:30:00,53.87,53.92,53.78,53.8,38940.0,44.6875,44.729,44.6129,44.6294,38940.0
2016-10-04 13:00:00,53.8,53.81,53.57,53.63,26451.0,44.6294,44.6377,44.4386,44.4884,26451.0
2016-10-04 13:30:00,53.62,53.68,53.6,53.62,63343.0,44.4801,44.5299,44.4635,44.4801,63343.0
2016-10-04 14:00:00,53.61,53.68,53.56,53.57,15761.0,44.4718,44.5299,44.4304,44.4386,15761.0
2016-10-04 14:30:00,53.58,53.64,53.49,53.5,18519.0,44.4469,44.4967,44.3723,44.3806,18519.0
2016-10-04 15:00:00,53.5,53.63,53.49,53.61,65117.0,44.3806,44.4884,44.3723,44.4718,65117.0
2016-10-04 15:30:00,53.62,53.69,53.57,53.59,121425.0,44.4801,44.5382,44.4386,44.4552,121425.0
2016-10-05 09:30:00,53.79,53.9,53.79,53.83,122910.0,44.6211,44.7124,44.6211,44.6543,122910.0
2016-10-05 10:00:00,53.86,53.86,53.69,53.74,26223.0,44.6792,44.6792,44.5382,44.5797,26223.0
2016-10-05 10:30:00,53.75,53.77,53.63,53.7,15425.0,44.588,44.6046,44.4884,44.5465,15425.0
2016-10-05 11:00:00,53.7,53.76,53.68,53.72,18552.0,44.5465,44.5963,44.5299,44.5631,18552.0
2016-10-05 11:30:00,53.73,53.77,53.7,53.74,27672.0,44.5714,44.6046,44.5465,44.5797,27672.0
2016-10-05 12:00:00,53.74,53.81,53.72,53.76,34058.0,44.5797,44.6377,44.5631,44.5963,34058.0
2016-10-05 12:30:00,53.76,53.79,53.75,53.76,4281.0,44.5963,44.6211,44.588,44.5963,4281.0
2016-10-05 13:00:00,53.78,53.79,53.74,53.76,12437.0,44.6129,44.6211,44.5797,44.5963,12437.0
2016-10-05 13:30:00,53.74,53.78,53.74,53.76,7535.0,44.5797,44.6129,44.5797,44.5963,7535.0
2016-10-05 14:00:00,53.77,53.8,53.75,53.77,109006.0,44.6046,44.6294,44.588,44.6046,109006.0
2016-10-05 14:30:00,53.77,53.8,53.75,53.77,18544.0,44.6046,44.6294,44.588,44.6046,18544.0
2016-10-05 15:00:00,53.79,53.82,53.69,53.69,20106.0,44.6211,44.646,44.5382,44.5382,20106.0
2016-10-05 15:30:00,53.7,53.76,53.69,53.71,104365.0,44.5465,44.5963,44.5382,44.5548,104365.0
2016-10-06 09:30:00,53.64,53.64,53.42,53.52,33034.0,44.4967,44.4967,44.3142,44.3972,33034.0
2016-10-06 10:00:00,53.53,53.58,53.49,53.58,22635.0,44.4055,44.4469,44.3723,44.4469,22635.0
2016-10-06 10:30:00,53.57,53.59,53.53,53.57,14830.0,44.4386,44.4552,44.4055,44.4386,14830.0
2016-10-06 11:00:00,53.56,53.64,53.5,53.64,21271.0,44.4304,44.4967,44.3806,44.4967,21271.0
2016-10-06 11:30:00,53.62,53.77,53.57,53.77,9568.0,44.4801,44.6046,44.4386,44.6046,9568.0
2016-10-06 12:00:00,53.76,53.82,53.74,53.8,6656.0,44.5963,44.646,44.5797,44.6294,6656.0
2016-10-06 12:30:00,53.78,53.82,53.76,53.79,18666.0,44.6129,44.646,44.5963,44.6211,18666.0
2016-10-06 13:00:00,53.79,53.81,53.76,53.78,19427.0,44.6211,44.6377,44.5963,44.6129,19427.0
2016-10-06 13:30:00,53.8,53.83,53.78,53.78,7030.0,44.6294,44.6543,44.6129,44.6129,7030.0
2016-10-06 14:00:00,53.8,53.82,53.76,53.8,24708.0,44.6294,44.646,44.5963,44.6294,24708.0
2016-10-06 14:30:00,53.8,53.81,53.75,53.77,8915.0,44.6294,44.6377,44.588,44.6046,8915.0
2016-10-06 15:00:00,53.78,53.81,53.74,53.77,37164.0,44.6129,44.6377,44.5797,44.6046,37164.0
2016-10-06 15:30:00,53.75,53.8,53.74,53.77,26081.0,44.588,44.6294,44.5797,44.6046,26081.0
2016-10-07 09:30:00,53.76,53.8,53.47,53.48,21936.0,44.5963,44.6294,44.3557,44.364,21936.0
2016-10-07 10:00:00,53.47,53.52,53.44,53.46,8295.0,44.3557,44.3972,44.3308,44.3474,8295.0
2016-10-07 10:30:00,53.44,53.47,53.37,53.37,11671.0,44.3308,44.3557,44.2727,44.2727,11671.0
2016-10-07 11:00:00,53.36,53.39,53.33,53.33,7387.0,44.2644,44.2893,44.2396,44.2396,7387.0
2016-10-07 11:30:00,53.32,53.33,53.12,53.17,10419.0,44.2313,44.2396,44.0654,44.1068,10419.0
2016-10-07 12:00:00,53.18,53.27,53.17,53.18,18469.0,44.1151,44.1898,44.1068,44.1151,18469.0
2016-10-07 12:30:00,53.22,53.26,53.16,53.22,9323.0,44.1483,44.1815,44.0985,44.1483,9323.0
2016-10-07 13:00:00,53.22,53.31,53.19,53.31,13586.0,44.1483,44.223,44.1234,44.223,13586.0
2016-10-07 13:30:00,53.31,53.41,53.31,53.38,23287.0,44.223,44.3059,44.223,44.281,23287.0
2016-10-07 14:00:00,53.42,53.45,53.38,53.43,36832.0,44.3142,44.3391,44.281,44.3225,36832.0
2016-10-07 14:30:00,53.44,53.49,53.44,53.45,41528.0,44.3308,44.3723,44.3308,44.3391,41528.0
2016-10-07 15:00:00,53.45,53.47,53.42,53.45,28102.0,44.3391,44.3557,44.3142,44.3391,28102.0
2016-10-07 15:30:00,53.46,53.46,53.36,53.36,103845.0,44.3474,44.3474,44.2644,44.2644,103845.0
2016-10-10 09:30:00,53.49,53.71,53.49,53.64,9504.0,44.3723,44.5548,44.3723,44.4967,9504.0
2016-10-10 10:00:00,53.61,53.64,53.59,53.59,13077.0,44.4718,44.4967,44.4552,44.4552,13077.0
2016-10-10 10:30:00,53.61,53.62,53.55,53.59,5424.0,44.4718,44.4801,44.4221,44.4552,5424.0
2016-10-10 11:00:00,53.58,53.6,53.55,53.56,9402.0,44.4469,44.4635,44.4221,44.4304,9402.0
2016-10-10 11:30:00,53.55,53.55,53.49,53.49,18081.0,44.4221,44.4221,44.3723,44.3723,18081.0
2016-10-10 12:00:00,53.49,53.49,53.4,53.43,20249.0,44.3723,44.3723,44.2976,44.3225,20249.0
2016-10-10 12:30:00,53.43,53.45,53.42,53.43,10792.0,44.3225,44.3391,44.3142,44.3225,10792.0
2016-10-10 13:00:00,53.42,53.47,53.41,53.46,3320.0,44.3142,44.3557,44.3059,44.3474,3320.0
2016-10-10 13:30:00,53.46,53.47,53.42,53.43,4490.0,44.3474,44.3557,44.3142,44.3225,4490.0
2016-10-10 14:00:00,53.42,53.45,53.42,53.45,14695.0,44.3142,44.3391,44.3142,44.3391,14695.0
2016-10-10 14:30:00,53.45,53.48,53.44,53.44,4738.0,44.3391,44.364,44.3308,44.3308,4738.0
2016-10-10 15:00:00,53.44,53.48,53.42,53.44,7949.0,44.3308,44.364,44.3142,44.3308,7949.0
2016-10-10 15:30:00,53.44,53.46,53.41,53.44,13073.0,44.3308,44.3474,44.3059,44.3308,13073.0
2016-10-11 09:30:00,53.28,53.32,53.03,53.07,30207.0,44.1981,44.2313,43.9907,44.0239,30207.0
2016-10-11 10:00:00,53.06,53.1,52.92,52.92,24974.0,44.0156,44.0488,43.8994,43.8994,24974.0
2016-10-11 10:30:00,52.96,52.98,52.87,52.87,9808.0,43.9326,43.9492,43.858,43.858,9808.0
2016-10-11 11:00:00,52.86,52.86,52.7,52.71,41310.0,43.8497,43.8497,43.7169,43.7252,41310.0
2016-10-11 11:30:00,52.72,52.8,52.72,52.8,18857.0,43.7335,43.7999,43.7335,43.7999,18857.0
2016-10-11 12:00:00,52.8,52.86,52.8,52.85,6493.0,43.7999,43.8497,43.7999,43.8414,6493.0
2016-10-11 12:30:00,52.84,52.91,52.81,52.85,20311.0,43.8331,43.8912,43.8082,43.8414,20311.0
2016-10-11 13:00:00,52.84,52.84,52.67,52.72,9509.0,43.8331,43.8331,43.6921,43.7335,9509.0
2016-10-11 13:30:00,52.71,52.72,52.52,52.54,23242.0,43.7252,43.7335,43.5676,43.5842,23242.0
2016-10-11 14:00:00,52.53,52.6,52.47,52.51,24527.0,43.5759,43.634,43.5262,43.5593,24527.0
2016-10-11 14:30:00,52.53,52.61,52.48,52.57,16011.0,43.5759,43.6423,43.5344,43.6091,16011.0
2016-10-11 15:00:00,52.56,52.68,52.51,52.64,33298.0,43.6008,43.7004,43.5593,43.6672,33298.0
2016-10-11 15:30:00,52.64,52.72,52.6,52.65,139074.0,43.6672,43.7335,43.634,43.6755,139074.0
2016-10-12 09:30:00,52.66,52.75,52.6,52.75,29047.0,43.6838,43.7584,43.634,43.7584,29047.0
2016-10-12 10:00:00,52.78,52.86,52.77,52.86,14022.0,43.7833,43.8497,43.775,43.8497,14022.0
2016-10-12 10:30:00,52.83,52.84,52.71,52.74,15198.0,43.8248,43.8331,43.7252,43.7501,15198.0
2016-10-12 11:00:00,52.73,52.78,52.73,52.76,9469.0,43.7418,43.7833,43.7418,43.7667,9469.0
2016-10-12 11:30:00,52.82,52.84,52.78,52.78,4306.0,43.8165,43.8331,43.7833,43.7833,4306.0
2016-10-12 12:00:00,52.8,52.89,52.79,52.86,9418.0,43.7999,43.8746,43.7916,43.8497,9418.0
2016-10-12 12:30:00,52.88,52.92,52.85,52.9,3706.0,43.8663,43.8994,43.8414,43.8829,3706.0
2016-10-12 13:00:00,52.88,52.89,52.85,52.88,12636.0,43.8663,43.8746,43.8414,43.8663,12636.0
2016-10-12 13:30:00,52.86,52.92,52.86,52.92,10710.0,43.8497,43.8994,43.8497,43.8994,10710.0
2016-10-12 14:00:00,52.92,52.99,52.84,52.88,16273.0,43.8994,43.9575,43.8331,43.8663,16273.0
2016-10-12 14:30:00,52.92,52.95,52.89,52.93,4994.0,43.8994,43.9243,43.8746,43.9077,4994.0
2016-10-12 15:00:00,52.88,52.94,52.86,52.89,25769.0,43.8663,43.916,43.8497,43.8746,25769.0
2016-10-12 15:30:00,52.87,52.91,52.83,52.84,74491.0,43.858,43.8912,43.8248,43.8331,74491.0
2016-10-13 09:30:00,52.54,52.54,52.33,52.35,18865.0,43.5842,43.5842,43.41,43.4266,18865.0
2016-10-13 10:00:00,52.34,52.41,52.33,52.37,23097.0,43.4183,43.4764,43.41,43.4432,23097.0
2016-10-13 10:30:00,52.38,52.51,52.36,52.46,10450.0,43.4515,43.5593,43.4349,43.5179,10450.0
2016-10-13 11:00:00,52.42,52.57,52.41,52.54,14689.0,43.4847,43.6091,43.4764,43.5842,14689.0
2016-10-13 11:30:00,52.54,52.59,52.53,52.55,127944.0,43.5842,43.6257,43.5759,43.5925,127944.0
2016-10-13 12:00:00,52.57,52.62,52.52,52.59,10377.0,43.6091,43.6506,43.5676,43.6257,10377.0
2016-10-13 12:30:00,52.6,52.71,52.59,52.68,9899.0,43.634,43.7252,43.6257,43.7004,9899.0
2016-10-13 13:00:00,52.67,52.69,52.61,52.68,5740.0,43.6921,43.7087,43.6423,43.7004,5740.0
2016-10-13 13:30:00,52.67,52.8,52.65,52.8,5997.0,43.6921,43.7999,43.6755,43.7999,5997.0
2016-10-13 14:00:00,52.79,52.83,52.77,52.8,9176.0,43.7916,43.8248,43.775,43.7999,9176.0
2016-10-13 14:30:00,52.82,52.88,52.78,52.85,15933.0,43.8165,43.8663,43.7833,43.8414,15933.0
2016-10-13 15:00:00,52.84,52.86,52.78,52.8,15763.0,43.8331,43.8497,43.7833,43.7999,15763.0
2016-10-13 15:30:00,52.8,52.81,52.66,52.71,92169.0,43.7999,43.8082,43.6838,43.7252,92169.0
2016-10-14 09:30:00,52.92,53.02,52.76,53.0,20017.0,43.8994,43.9824,43.7667,43.9658,20017.0
2016-10-14 10:00:00,52.99,53.06,52.95,53.02,245673.0,43.9575,44.0156,43.9243,43.9824,245673.0
2016-10-14 10:30:00,53.04,53.07,52.98,52.99,11589.0,43.999,44.0239,43.9492,43.9575,11589.0
2016-10-14 11:00:00,52.97,52.97,52.84,52.84,13809.0,43.9409,43.9409,43.8331,43.8331,13809.0
2016-10-14 11:30:00,52.76,52.84,52.76,52.83,6782.0,43.7667,43.8331,43.7667,43.8248,6782.0
2016-10-14 12:00:00,52.79,52.82,52.74,52.82,4664.0,43.7916,43.8165,43.7501,43.8165,4664.0
2016-10-14 12:30:00,52.8,52.86,52.8,52.83,7410.0,43.7999,43.8497,43.7999,43.8248,7410.0
2016-10-14 13:00:00,52.82,52.89,52.79,52.89,5059.0,43.8165,43.8746,43.7916,43.8746,5059.0
2016-10-14 13:30:00,52.9,52.96,52.82,52.83,10279.0,43.8829,43.9326,43.8165,43.8248,10279.0
2016-10-14 14:00:00,52.84,52.86,52.76,52.86,12498.0,43.8331,43.8497,43.7667,43.8497,12498.0
2016-10-14 14:30:00,52.83,52.84,52.73,52.73,21402.0,43.8248,43.8331,43.7418,43.7418,21402.0
2016-10-14 15:00:00,52.74,52.78,52.73,52.76,11627.0,43.7501,43.7833,43.7418,43.7667,11627.0
2016-10-14 15:30:00,52.76,52.84,52.69,52.7,25547.0,43.7667,43.8331,43.7087,43.7169,25547.0
2016-10-17 09:30:00,52.7,52.71,52.61,52.62,9888.0,43.7169,43.7252,43.6423,43.6506,9888.0
2016-10-17 10:00:00,52.66,52.74,52.6,52.73,8340.0,43.6838,43.7501,43.634,43.7418,8340.0
2016-10-17 10:30:00,52.74,52.74,52.62,52.62,11417.0,43.7501,43.7501,43.6506,43.6506,11417.0
2016-10-17 11:00:00,52.64,52.66,52.59,52.59,14926.0,43.6672,43.6838,43.6257,43.6257,14926.0
2016-10-17 11:30:00,52.62,52.69,52.61,52.65,6995.0,43.6506,43.7087,43.6423,43.6755,6995.0
2016-10-17 12:00:00,52.66,52.67,52.59,52.6,6829.0,43.6838,43.6921,43.6257,43.634,6829.0
2016-10-17 12:30:00,52.59,52.63,52.58,52.6,76413.0,43.6257,43.6589,43.6174,43.634,76413.0
2016-10-17 13:00:00,52.6,52.63,52.54,52.54,6336.0,43.634,43.6589,43.5842,43.5842,6336.0
2016-10-17 13:30:00,52.55,52.57,52.5,52.5,14317.0,43.5925,43.6091,43.551,43.551,14317.0
2016-10-17 14:00:00,52.55,52.58,52.53,52.56,6069.0,43.5925,43.6174,43.5759,43.6008,6069.0
2016-10-17 14:30:00,52.56,52.6,52.53,52.6,14470.0,43.6008,43.634,43.5759,43.634,14470.0
2016-10-17 15:00:00,52.59,52.59,52.54,52.54,8434.0,43.6257,43.6257,43.5842,43.5842,8434.0
2016-10-17 15:30:00,52.54,52.56,52.5,52.52,65093.0,43.5842,43.6008,43.551,43.5676,65093.0
2016-10-18 09:30:00,52.89,52.94,52.62,52.66,27785.0,43.8746,43.916,43.6506,43.6838,27785.0
2016-10-18 10:00:00,52.66,52.68,52.6,52.6,6264.0,43.6838,43.7004,43.634,43.634,6264.0
2016-10-18 10:30:00,52.64,52.68,52.63,52.66,5769.0,43.6672,43.7004,43.6589,43.6838,5769.0
2016-10-18 11:00:00,52.69,52.72,52.62,52.72,34523.0,43.7087,43.7335,43.6506,43.7335,34523.0
2016-10-18 11:30:00,52.72,52.77,52.69,52.76,32399.0,43.7335,43.775,43.7087,43.7667,32399.0
2016-10-18 12:00:00,52.78,52.79,52.73,52.73,6229.0,43.7833,43.7916,43.7418,43.7418,6229.0
2016-10-18 12:30:00,52.74,52.75,52.68,52.69,6544.0,43.7501,43.7584,43.7004,43.7087,6544.0
2016-10-18 13:00:00,52.69,52.73,52.68,52.7,9413.0,43.7087,43.7418,43.7004,43.7169,9413.0
2016-10-18 13:30:00,52.7,52.71,52.65,52.7,8485.0,43.7169,43.7252,43.6755,43.7169,8485.0
2016-10-18 14:00:00,52.68,52.74,52.68,52.73,7985.0,43.7004,43.7501,43.7004,43.7418,7985.0
2016-10-18 14:30:00,52.74,52.74,52.69,52.72,27285.0,43.7501,43.7501,43.7087,43.7335,27285.0
2016-10-18 15:00:00,52.72,52.73,52.66,52.67,34182.0,43.7335,43.7418,43.6838,43.6921,34182.0
2016-10-18 15:30:00,52.67,52.68,52.64,52.65,52734.0,43.6921,43.7004,43.6672,43.6755,52734.0
2016-10-19 09:30:00,52.74,52.74,52.47,52.48,25333.0,43.7501,43.7501,43.5262,43.5344,25333.0
2016-10-19 10:00:00,52.47,52.56,52.44,52.55,34002.0,43.5262,43.6008,43.5013,43.5925,34002.0
2016-10-19 10:30:00,52.57,52.61,52.53,52.58,13524.0,43.6091,43.6423,43.5759,43.6174,13524.0
2016-10-19 11:00:00,52.6,52.64,52.59,52.61,7374.0,43.634,43.6672,43.6257,43.6423,7374.0
2016-10-19 11:30:00,52.6,52.62,52.57,52.6,8023.0,43.634,43.6506,43.6091,43.634,8023.0
2016-10-19 12:00:00,52.6,52.62,52.58,52.61,15623.0,43.634,43.6506,43.6174,43.6423,15623.0
2016-10-19 12:30:00,52.61,52.64,52.59,52.63,6060.0,43.6423,43.6672,43.6257,43.6589,6060.0
2016-10-19 13:00:00,52.63,52.65,52.61,52.63,7534.0,43.6589,43.6755,43.6423,43.6589,7534.0
2016-10-19 13:30:00,52.65,52.66,52.61,52.61,6024.0,43.6755,43.6838,43.6423,43.6423,6024.0
2016-10-19 14:00:00,52.63,52.65,52.6,52.6,74338.0,43.6589,43.6755,43.634,43.634,74338.0
2016-10-19 14:30:00,52.59,52.6,52.56,52.57,15748.0,43.6257,43.634,43.6008,43.6091,15748.0
2016-10-19 15:00:00,52.6,52.63,52.59,52.61,32035.0,43.634,43.6589,43.6257,43.6423,32035.0
2016-10-19 15:30:00,52.61,52.62,52.54,52.54,29346.0,43.6423,43.6506,43.5842,43.5842,29346.0
2016-10-20 09:30:00,52.51,52.55,52.4,52.52,21221.0,43.5593,43.5925,43.4681,43.5676,21221.0
2016-10-20 10:00:00,52.58,52.6,52.45,52.46,9441.0,43.6174,43.634,43.5096,43.5179,9441.0
2016-10-20 10:30:00,52.45,52.46,52.3,52.33,10897.0,43.5096,43.5179,43.3851,43.41,10897.0
2016-10-20 11:00:00,52.35,52.42,52.31,52.36,17187.0,43.4266,43.4847,43.3934,43.4349,17187.0
2016-10-20 11:30:00,52.35,52.4,52.33,52.38,67067.0,43.4266,43.4681,43.41,43.4515,67067.0
2016-10-20 12:00:00,52.45,52.49,52.42,52.44,9942.0,43.5096,43.5427,43.4847,43.5013,9942.0
2016-10-20 12:30:00,52.42,52.49,52.42,52.46,7748.0,43.4847,43.5427,43.4847,43.5179,7748.0
2016-10-20 13:00:00,52.46,52.51,52.46,52.47,7774.0,43.5179,43.5593,43.5179,43.5262,7774.0
2016-10-20 13:30:00,52.48,52.5,52.39,52.43,5569.0,43.5344,43.551,43.4598,43.493,5569.0
2016-10-20 14:00:00,52.45,52.47,52.42,52.44,9770.0,43.5096,43.5262,43.4847,43.5013,9770.0
2016-10-20 14:30:00,52.45,52.47,52.42,52.46,10803.0,43.5096,43.5262,43.4847,43.5179,10803.0
2016-10-20 15:00:00,52.46,52.5,52.42,52.42,20586.0,43.5179,43.551,43.4847,43.4847,20586.0
2016-10-20 15:30:00,52.41,52.45,52.37,52.39,45592.0,43.4764,43.5096,43.4432,43.4598,45592.0
2016-10-21 09:30:00,52.22,52.22,51.98,52.11,46091.0,43.3188,43.3188,43.1197,43.2275,46091.0
2016-10-21 10:00:00,52.09,52.14,52.05,52.11,17118.0,43.2109,43.2524,43.1777,43.2275,17118.0
2016-10-21 10:30:00,52.2,52.21,52.14,52.16,6357.0,43.3022,43.3105,43.2524,43.269,6357.0
2016-10-21 11:00:00,52.15,52.16,52.11,52.12,4112.0,43.2607,43.269,43.2275,43.2358,4112.0
2016-10-21 11:30:00,52.14,52.22,52.11,52.21,8126.0,43.2524,43.3188,43.2275,43.3105,8126.0
2016-10-21 12:00:00,52.21,52.22,52.18,52.19,7004.0,43.3105,43.3188,43.2856,43.2939,7004.0
2016-10-21 12:30:00,52.19,52.19,52.16,52.19,4132.0,43.2939,43.2939,43.269,43.2939,4132.0
2016-10-21 13:00:00,52.19,52.21,52.16,52.18,6275.0,43.2939,43.3105,43.269,43.2856,6275.0
2016-10-21 13:30:00,52.18,52.28,52.15,52.28,8967.0,43.2856,43.3685,43.2607,43.3685,8967.0
2016-10-21 14:00:00,52.27,52.31,52.24,52.3,13746.0,43.3602,43.3934,43.3354,43.3851,13746.0
2016-10-21 14:30:00,52.31,52.35,52.29,52.35,19882.0,43.3934,43.4266,43.3768,43.4266,19882.0
2016-10-21 15:00:00,52.36,52.37,52.3,52.32,32914.0,43.4349,43.4432,43.3851,43.4017,32914.0
2016-10-21 15:30:00,52.32,52.35,52.29,52.32,37729.0,43.4017,43.4266,43.3768,43.4017,37729.0
2016-10-24 09:30:00,52.51,52.67,52.51,52.62,36816.0,43.5593,43.6921,43.5593,43.6506,36816.0
2016-10-24 10:00:00,52.61,52.62,52.48,52.52,9640.0,43.6423,43.6506,43.5344,43.5676,9640.0
2016-10-24 10:30:00,52.52,52.57,52.5,52.55,15576.0,43.5676,43.6091,43.551,43.5925,15576.0
2016-10-24 11:00:00,52.53,52.54,52.47,52.48,6435.0,43.5759,43.5842,43.5262,43.5344,6435.0
2016-10-24 11:30:00,52.49,52.5,52.44,52.44,4988.0,43.5427,43.551,43.5013,43.5013,4988.0
2016-10-24 12:00:00,52.45,52.48,52.42,52.43,8136.0,43.5096,43.5344,43.4847,43.493,8136.0
2016-10-24 12:30:00,52.41,52.42,52.36,52.41,7048.0,43.4764,43.4847,43.4349,43.4764,7048.0
2016-10-24 13:00:00,52.43,52.43,52.38,52.41,5648.0,43.493,43.493,43.4515,43.4764,5648.0
2016-10-24 13:30:00,52.41,52.44,52.38,52.4,29220.0,43.4764,43.5013,43.4515,43.4681,29220.0
2016-10-24 14:00:00,52.41,52.46,52.4,52.44,8805.0,43.4764,43.5179,43.4681,43.5013,8805.0
2016-10-24 14:30:00,52.44,52.46,52.42,52.46,7326.0,43.5013,43.5179,43.4847,43.5179,7326.0
2016-10-24 15:00:00,52.47,52.47,52.42,52.43,16367.0,43.5262,43.5262,43.4847,43.493,16367.0
2016-10-24 15:30:00,52.44,52.46,52.4,52.43,36847.0,43.5013,43.5179,43.4681,43.493,36847.0
2016-10-25 09:30:00,52.34,52.34,52.13,52.22,36852.0,43.4183,43.4183,43.2441,43.3188,36852.0
2016-10-25 10:00:00,52.22,52.25,52.18,52.2,7479.0,43.3188,43.3437,43.2856,43.3022,7479.0
2016-10-25 10:30:00,52.15,52.18,52.05,52.06,7216.0,43.2607,43.2856,43.1777,43.186,7216.0
2016-10-25 11:00:00,52.1,52.13,52.09,52.12,8544.0,43.2192,43.2441,43.2109,43.2358,8544.0
2016-10-25 11:30:00,52.13,52.17,52.12,52.13,4494.0,43.2441,43.2773,43.2358,43.2441,4494.0
2016-10-25 12:00:00,52.14,52.15,52.06,52.06,4799.0,43.2524,43.2607,43.186,43.186,4799.0
2016-10-25 12:30:00,52.07,52.1,52.05,52.09,12406.0,43.1943,43.2192,43.1777,43.2109,12406.0
2016-10-25 13:00:00,52.09,52.12,52.05,52.09,3455.0,43.2109,43.2358,43.1777,43.2109,3455.0
2016-10-25 13:30:00,52.09,52.14,52.08,52.12,27960.0,43.2109,43.2524,43.2026,43.2358,27960.0
2016-10-25 14:00:00,52.14,52.15,52.11,52.12,10886.0,43.2524,43.2607,43.2275,43.2358,10886.0
2016-10-25 14:30:00,52.12,52.13,52.08,52.08,4940.0,43.2358,43.2441,43.2026,43.2026,4940.0
2016-10-25 15:00:00,52.08,52.09,52.05,52.07,23202.0,43.2026,43.2109,43.1777,43.1943,23202.0
2016-10-25 15:30:00,52.07,52.08,52.01,52.02,67829.0,43.1943,43.2026,43.1446,43.1529,67829.0
2016-10-26 09:30:00,51.94,52.0,51.85,51.94,22636.0,43.0865,43.1363,43.0118,43.0865,22636.0
2016-10-26 10:00:00,51.9,51.95,51.89,51.92,9437.0,43.0533,43.0948,43.045,43.0699,9437.0
2016-10-26 10:30:00,51.91,52.04,51.91,52.04,10043.0,43.0616,43.1694,43.0616,43.1694,10043.0
2016-10-26 11:00:00,52.14,52.15,52.1,52.13,25939.0,43.2524,43.2607,43.2192,43.2441,25939.0
2016-10-26 11:30:00,52.16,52.21,52.12,52.18,10286.0,43.269,43.3105,43.2358,43.2856,10286.0
2016-10-26 12:00:00,52.14,52.17,52.13,52.13,5415.0,43.2524,43.2773,43.2441,43.2441,5415.0
2016-10-26 12:30:00,52.12,52.14,52.11,52.12,8841.0,43.2358,43.2524,43.2275,43.2358,8841.0
2016-10-26 13:00:00,52.12,52.15,52.08,52.09,6697.0,43.2358,43.2607,43.2026,43.2109,6697.0
2016-10-26 13:30:00,52.08,52.09,51.98,52.0,37314.0,43.2026,43.2109,43.1197,43.1363,37314.0
2016-10-26 14:00:00,52.0,52.03,51.95,52.02,7442.0,43.1363,43.1612,43.0948,43.1529,7442.0
2016-10-26 14:30:00,52.01,52.06,51.98,52.04,10573.0,43.1446,43.186,43.1197,43.1694,10573.0
2016-10-26 15:00:00,52.08,52.1,52.03,52.08,9067.0,43.2026,43.2192,43.1612,43.2026,9067.0
2016-10-26 15:30:00,52.08,52.1,52.02,52.03,22467.0,43.2026,43.2192,43.1529,43.1612,22467.0
2016-10-27 09:30:00,52.21,52.21,51.86,51.89,17169.0,43.3105,43.3105,43.0201,43.045,17169.0
2016-10-27 10:00:00,51.93,51.93,51.68,51.72,24363.0,43.0782,43.0782,42.8708,42.904,24363.0
2016-10-27 10:30:00,51.73,51.77,51.68,51.68,189296.0,42.9123,42.9455,42.8708,42.8708,189296.0
2016-10-27 11:00:00,51.71,51.78,51.7,51.77,26132.0,42.8957,42.9538,42.8874,42.9455,26132.0
2016-10-27 11:30:00,51.77,51.86,51.71,51.86,14416.0,42.9455,43.0201,42.8957,43.0201,14416.0
2016-10-27 12:00:00,51.9,51.92,51.85,51.87,13215.0,43.0533,43.0699,43.0118,43.0284,13215.0
2016-10-27 12:30:00,51.87,51.87,51.76,51.81,10703.0,43.0284,43.0284,42.9372,42.9787,10703.0
2016-10-27 13:00:00,51.8,51.83,51.76,51.81,5486.0,42.9704,42.9952,42.9372,42.9787,5486.0
2016-10-27 13:30:00,51.82,51.87,51.81,51.84,8387.0,42.9869,43.0284,42.9787,43.0035,8387.0
2016-10-27 14:00:00,51.83,51.88,51.81,51.81,15263.0,42.9952,43.0367,42.9787,42.9787,15263.0
2016-10-27 14:30:00,51.83,51.84,51.75,51.78,14917.0,42.9952,43.0035,42.9289,42.9538,14917.0
2016-10-27 15:00:00,51.78,51.8,51.71,51.76,15747.0,42.9538,42.9704,42.8957,42.9372,15747.0
2016-10-27 15:30:00,51.76,51.77,51.72,51.73,83705.0,42.9372,42.9455,42.904,42.9123,83705.0
2016-10-28 09:30:00,51.62,51.88,51.55,51.81,58723.0,42.821,43.0367,42.763,42.9787,58723.0
2016-10-28 10:00:00,51.8,51.82,51.71,51.81,37854.0,42.9704,42.9869,42.8957,42.9787,37854.0
2016-10-28 10:30:00,51.84,51.97,51.83,51.94,22960.0,43.0035,43.1114,42.9952,43.0865,22960.0
2016-10-28 11:00:00,51.97,51.97,51.91,51.94,27224.0,43.1114,43.1114,43.0616,43.0865,27224.0
2016-10-28 11:30:00,51.95,51.97,51.92,51.94,15527.0,43.0948,43.1114,43.0699,43.0865,15527.0
2016-10-28 12:00:00,51.94,52.02,51.94,52.01,1341.0,43.0865,43.1529,43.0865,43.1446,1341.0
2016-10-28 12:30:00,51.99,52.04,51.98,52.03,26912.0,43.128,43.1694,43.1197,43.1612,26912.0
2016-10-28 13:00:00,52.03,52.04,51.68,51.73,14023.0,43.1612,43.1694,42.8708,42.9123,14023.0
2016-10-28 13:30:00,51.7,51.7,51.51,51.62,28228.0,42.8874,42.8874,42.7298,42.821,28228.0
2016-10-28 14:00:00,51.58,51.75,51.57,51.73,23263.0,42.7879,42.9289,42.7796,42.9123,23263.0
2016-10-28 14:30:00,51.69,51.83,51.69,51.83,9013.0,42.8791,42.9952,42.8791,42.9952,9013.0
2016-10-28 15:00:00,51.82,51.86,51.71,51.86,16979.0,42.9869,43.0201,42.8957,43.0201,16979.0
2016-10-28 15:30:00,51.79,51.79,51.7,51.74,54376.0,42.9621,42.9621,42.8874,42.9206,54376.0
2016-10-31 09:30:00,51.83,51.86,51.77,51.82,7683.0,42.9952,43.0201,42.9455,42.9869,7683.0
2016-10-31 10:00:00,51.8,51.84,51.78,51.83,5256.0,42.9704,43.0035,42.9538,42.9952,5256.0
2016-10-31 10:30:00,51.77,51.86,51.76,51.8,19927.0,42.9455,43.0201,42.9372,42.9704,19927.0
2016-10-31 11:00:00,51.81,51.91,51.8,51.91,14846.0,42.9787,43.0616,42.9704,43.0616,14846.0
2016-10-31 11:30:00,51.93,51.94,51.88,51.93,2890.0,43.0782,43.0865,43.0367,43.0782,2890.0
2016-10-31 12:00:00,51.92,51.93,51.85,51.88,15315.0,43.0699,43.0782,43.0118,43.0367,15315.0
2016-10-31 12:30:00,51.88,51.94,51.88,51.9,3701.0,43.0367,43.0865,43.0367,43.0533,3701.0
2016-10-31 13:00:00,51.91,51.92,51.85,51.86,6177.0,43.0616,43.0699,43.0118,43.0201,6177.0
2016-10-31 13:30:00,51.87,51.89,51.83,51.83,52483.0,43.0284,43.045,42.9952,42.9952,52483.0
2016-10-31 14:00:00,51.87,51.88,51.79,51.8,12952.0,43.0284,43.0367,42.9621,42.9704,12952.0
2016-10-31 14:30:00,51.8,51.82,51.76,51.79,16388.0,42.9704,42.9869,42.9372,42.9621,16388.0
2016-10-31 15:00:00,51.78,51.86,51.77,51.86,43589.0,42.9538,43.0201,42.9455,43.0201,43589.0
2016-10-31 15:30:00,51.85,51.87,51.82,51.83,43763.0,43.0118,43.0284,42.9869,42.9952,43763.0
2016-11-01 09:30:00,51.75,51.95,51.75,51.9,38114.0,42.9289,43.0948,42.9289,43.0533,38114.0
2016-11-01 10:00:00,51.83,51.88,51.81,51.85,25635.0,42.9952,43.0367,42.9787,43.0118,25635.0
2016-11-01 10:30:00,51.82,51.85,51.75,51.8,19555.0,42.9869,43.0118,42.9289,42.9704,19555.0
2016-11-01 11:00:00,51.81,51.83,51.73,51.73,21937.0,42.9787,42.9952,42.9123,42.9123,21937.0
2016-11-01 11:30:00,51.73,51.74,51.65,51.66,15471.0,42.9123,42.9206,42.8459,42.8542,15471.0
2016-11-01 12:00:00,51.66,51.67,51.54,51.58,7858.0,42.8542,42.8625,42.7547,42.7879,7858.0
2016-11-01 12:30:00,51.56,51.6,51.51,51.54,8907.0,42.7713,42.8044,42.7298,42.7547,8907.0
2016-11-01 13:00:00,51.57,51.58,51.5,51.53,29154.0,42.7796,42.7879,42.7215,42.7464,29154.0
2016-11-01 13:30:00,51.54,51.55,51.4,51.41,68378.0,42.7547,42.763,42.6385,42.6468,68378.0
2016-11-01 14:00:00,51.41,51.45,51.26,51.45,24089.0,42.6468,42.68,42.5224,42.68,24089.0
2016-11-01 14:30:00,51.44,51.47,51.38,51.39,61348.0,42.6717,42.6966,42.6219,42.6302,61348.0
2016-11-01 15:00:00,51.38,51.48,51.35,51.47,14481.0,42.6219,42.7049,42.5971,42.6966,14481.0
2016-11-01 15:30:00,51.47,51.55,51.45,51.52,60996.0,42.6966,42.763,42.68,42.7381,60996.0
2016-11-02 09:30:00,51.44,51.63,51.44,51.62,82982.0,42.6717,42.8293,42.6717,42.821,82982.0
2016-11-02 10:00:00,51.61,51.64,51.56,51.58,12790.0,42.8127,42.8376,42.7713,42.7879,12790.0
2016-11-02 10:30:00,51.59,51.61,51.52,51.55,26784.0,42.7962,42.8127,42.7381,42.763,26784.0
2016-11-02 11:00:00,51.57,51.66,51.55,51.58,7916.0,42.7796,42.8542,42.763,42.7879,7916.0
2016-11-02 11:30:00,51.6,51.62,51.53,51.55,15069.0,42.8044,42.821,42.7464,42.763,15069.0
2016-11-02 12:00:00,51.57,51.61,51.54,51.59,7585.0,42.7796,42.8127,42.7547,42.7962,7585.0
2016-11-02 12:30:00,51.59,51.6,51.53,51.59,22450.0,42.7962,42.8044,42.7464,42.7962,22450.0
2016-11-02 13:00:00,51.59,51.61,51.48,51.54,5989.0,42.7962,42.8127,42.7049,42.7547,5989.0
2016-11-02 13:30:00,51.54,51.55,51.51,51.53,44141.0,42.7547,42.763,42.7298,42.7464,44141.0
2016-11-02 14:00:00,51.51,51.61,51.39,51.57,25731.0,42.7298,42.8127,42.6302,42.7796,25731.0
2016-11-02 14:30:00,51.55,51.59,51.49,51.52,73173.0,42.763,42.7962,42.7132,42.7381,73173.0
2016-11-02 15:00:00,51.51,51.58,51.48,51.58,17190.0,42.7298,42.7879,42.7049,42.7879,17190.0
2016-11-02 15:30:00,51.56,51.57,51.41,51.41,24922.0,42.7713,42.7796,42.6468,42.6468,24922.0
2016-11-03 09:30:00,51.49,51.59,51.46,51.54,23340.0,42.7132,42.7962,42.6883,42.7547,23340.0
2016-11-03 10:00:00,51.52,51.59,51.46,51.58,6411.0,42.7381,42.7962,42.6883,42.7879,6411.0
2016-11-03 10:30:00,51.57,51.57,51.5,51.52,16476.0,42.7796,42.7796,42.7215,42.7381,16476.0
2016-11-03 11:00:00,51.53,51.58,51.5,51.55,13273.0,42.7464,42.7879,42.7215,42.763,13273.0
2016-11-03 11:30:00,51.56,51.59,51.5,51.53,6581.0,42.7713,42.7962,42.7215,42.7464,6581.0
2016-11-03 12:00:00,51.52,51.54,51.46,51.46,3683.0,42.7381,42.7547,42.6883,42.6883,3683.0
2016-11-03 12:30:00,51.47,51.47,51.4,51.45,44174.0,42.6966,42.6966,42.6385,42.68,44174.0
2016-11-03 13:00:00,51.42,51.49,51.41,51.49,10357.0,42.6551,42.7132,42.6468,42.7132,10357.0
2016-11-03 13:30:00,51.47,51.47,51.4,51.41,13036.0,42.6966,42.6966,42.6385,42.6468,13036.0
2016-11-03 14:00:00,51.39,51.49,51.39,51.44,52857.0,42.6302,42.7132,42.6302,42.6717,52857.0
2016-11-03 14:30:00,51.47,51.48,51.39,51.41,16954.0,42.6966,42.7049,42.6302,42.6468,16954.0
2016-11-03 15:00:00,51.42,51.44,51.35,51.35,63819.0,42.6551,42.6717,42.5971,42.5971,63819.0
2016-11-03 15:30:00,51.35,51.35,51.23,51.32,30850.0,42.5971,42.5971,42.4975,42.5722,30850.0
2016-11-04 09:30:00,51.39,51.45,51.34,51.38,17223.0,42.6302,42.68,42.5888,42.6219,17223.0
2016-11-04 10:00:00,51.42,51.47,51.41,51.45,8106.0,42.6551,42.6966,42.6468,42.68,8106.0
2016-11-04 10:30:00,51.46,51.5,51.44,51.48,25645.0,42.6883,42.7215,42.6717,42.7049,25645.0
2016-11-04 11:00:00,51.47,51.57,51.46,51.56,36003.0,42.6966,42.7796,42.6883,42.7713,36003.0
2016-11-04 11:30:00,51.54,51.55,51.47,51.52,14046.0,42.7547,42.763,42.6966,42.7381,14046.0
2016-11-04 12:00:00,51.53,51.64,51.51,51.63,7198.0,42.7464,42.8376,42.7298,42.8293,7198.0
2016-11-04 12:30:00,51.6,51.61,51.56,51.58,14350.0,42.8044,42.8127,42.7713,42.7879,14350.0
2016-11-04 13:00:00,51.58,51.62,51.58,51.59,11995.0,42.7879,42.821,42.7879,42.7962,11995.0
2016-11-04 13:30:00,51.6,51.63,51.57,51.58,7140.0,42.8044,42.8293,42.7796,42.7879,7140.0
2016-11-04 14:00:00,51.6,51.63,51.57,51.6,9211.0,42.8044,42.8293,42.7796,42.8044,9211.0
2016-11-04 14:30:00,51.6,51.6,51.49,51.5,8994.0,42.8044,42.8044,42.7132,42.7215,8994.0
2016-11-04 15:00:00,51.47,51.48,51.42,51.44,6759.0,42.6966,42.7049,42.6551,42.6717,6759.0
2016-11-04 15:30:00,51.42,51.44,51.29,51.31,21726.0,42.6551,42.6717,42.5473,42.5639,21726.0
2016-11-07 09:30:00,51.88,52.08,51.88,52.03,47253.0,43.0367,43.2026,43.0367,43.1612,47253.0
2016-11-07 10:00:00,52.04,52.07,51.99,52.0,10366.0,43.1694,43.1943,43.128,43.1363,10366.0
2016-11-07 10:30:00,52.0,52.17,52.0,52.15,17845.0,43.1363,43.2773,43.1363,43.2607,17845.0
2016-11-07 11:00:00,52.19,52.19,52.11,52.13,22535.0,43.2939,43.2939,43.2275,43.2441,22535.0
2016-11-07 11:30:00,52.13,52.21,52.12,52.21,22984.0,43.2441,43.3105,43.2358,43.3105,22984.0
2016-11-07 12:00:00,52.18,52.24,52.18,52.23,6882.0,43.2856,43.3354,43.2856,43.3271,6882.0
2016-11-07 12:30:00,52.24,52.24,52.18,52.21,8871.0,43.3354,43.3354,43.2856,43.3105,8871.0
2016-11-07 13:00:00,52.23,52.23,52.17,52.18,10178.0,43.3271,43.3271,43.2773,43.2856,10178.0
2016-11-07 13:30:00,52.2,52.25,52.18,52.25,15236.0,43.3022,43.3437,43.2856,43.3437,15236.0
2016-11-07 14:00:00,52.25,52.27,52.22,52.25,8637.0,43.3437,43.3602,43.3188,43.3437,8637.0
2016-11-07 14:30:00,52.26,52.27,52.17,52.18,20937.0,43.3519,43.3602,43.2773,43.2856,20937.0
2016-11-07 15:00:00,52.19,52.19,52.14,52.17,85353.0,43.2939,43.2939,43.2524,43.2773,85353.0
2016-11-07 15:30:00,52.16,52.3,52.12,52.29,102346.0,43.269,43.3851,43.2358,43.3768,102346.0
2016-11-08 09:30:00,52.19,52.3,52.12,52.27,13335.0,43.2939,43.3851,43.2358,43.3602,13335.0
2016-11-08 10:00:00,52.27,52.37,52.26,52.36,14984.0,43.3602,43.4432,43.3519,43.4349,14984.0
2016-11-08 10:30:00,52.35,52.36,52.3,52.3,12780.0,43.4266,43.4349,43.3851,43.3851,12780.0
2016-11-08 11:00:00,52.34,52.51,52.31,52.47,11154.0,43.4183,43.5593,43.3934,43.5262,11154.0
2016-11-08 11:30:00,52.48,52.57,52.48,52.56,4353.0,43.5344,43.6091,43.5344,43.6008,4353.0
2016-11-08 12:00:00,52.58,52.69,52.58,52.67,8680.0,43.6174,43.7087,43.6174,43.6921,8680.0
2016-11-08 12:30:00,52.66,52.72,52.65,52.71,7264.0,43.6838,43.7335,43.6755,43.7252,7264.0
2016-11-08 13:00:00,52.75,52.75,52.64,52.69,19356.0,43.7584,43.7584,43.6672,43.7087,19356.0
2016-11-08 13:30:00,52.67,52.73,52.66,52.68,5196.0,43.6921,43.7418,43.6838,43.7004,5196.0
2016-11-08 14:00:00,52.69,52.69,52.59,52.61,39868.0,43.7087,43.7087,43.6257,43.6423,39868.0
2016-11-08 14:30:00,52.62,52.62,52.49,52.56,39929.0,43.6506,43.6506,43.5427,43.6008,39929.0
2016-11-08 15:00:00,52.54,52.66,52.54,52.63,269866.0,43.5842,43.6838,43.5842,43.6589,269866.0
2016-11-08 15:30:00,52.64,52.7,52.56,52.57,66185.0,43.6672,43.7169,43.6008,43.6091,66185.0
2016-11-09 09:30:00,52.2,52.57,52.16,52.57,128983.0,43.3022,43.6091,43.269,43.6091,128983.0
2016-11-09 10:00:00,52.54,52.56,52.33,52.45,20382.0,43.5842,43.6008,43.41,43.5096,20382.0
2016-11-09 10:30:00,52.43,52.54,52.34,52.53,34963.0,43.493,43.5842,43.4183,43.5759,34963.0
2016-11-09 11:00:00,52.56,52.9,52.54,52.9,22312.0,43.6008,43.8829,43.5842,43.8829,22312.0
2016-11-09 11:30:00,52.96,53.23,52.96,53.12,21185.0,43.9326,44.1566,43.9326,44.0654,21185.0
2016-11-09 12:00:00,53.15,53.18,52.96,53.04,38884.0,44.0902,44.1151,43.9326,43.999,38884.0
2016-11-09 12:30:00,53.05,53.15,53.02,53.15,23935.0,44.0073,44.0902,43.9824,44.0902,23935.0
2016-11-09 13:00:00,53.17,53.21,52.98,52.99,32238.0,44.1068,44.14,43.9492,43.9575,32238.0
2016-11-09 13:30:00,53.05,53.17,53.03,53.11,20886.0,44.0073,44.1068,43.9907,44.0571,20886.0
2016-11-09 14:00:00,53.15,53.25,53.12,53.19,26301.0,44.0902,44.1732,44.0654,44.1234,26301.0
2016-11-09 14:30:00,53.22,53.4,53.22,53.31,34230.0,44.1483,44.2976,44.1483,44.223,34230.0
2016-11-09 15:00:00,53.3,53.44,53.3,53.4,23575.0,44.2147,44.3308,44.2147,44.2976,23575.0
2016-11-09 15:30:00,53.39,53.39,53.19,53.22,48767.0,44.2893,44.2893,44.1234,44.1483,48767.0
2016-11-10 09:30:00,53.34,53.55,53.28,53.39,49007.0,44.2479,44.4221,44.1981,44.2893,49007.0
2016-11-10 10:00:00,53.39,53.41,53.22,53.27,88716.0,44.2893,44.3059,44.1483,44.1898,88716.0
2016-11-10 10:30:00,53.27,53.49,53.22,53.35,29193.0,44.1898,44.3723,44.1483,44.2561,29193.0
2016-11-10 11:00:00,53.38,53.45,53.27,53.38,21994.0,44.281,44.3391,44.1898,44.281,21994.0
2016-11-10 11:30:00,53.38,53.58,53.36,53.38,27117.0,44.281,44.4469,44.2644,44.281,27117.0
2016-11-10 12:00:00,53.36,53.56,53.36,53.52,17148.0,44.2644,44.4304,44.2644,44.3972,17148.0
2016-11-10 12:30:00,53.53,53.6,53.44,53.58,31131.0,44.4055,44.4635,44.3308,44.4469,31131.0
2016-11-10 13:00:00,53.58,53.62,53.5,53.56,21728.0,44.4469,44.4801,44.3806,44.4304,21728.0
2016-11-10 13:30:00,53.57,53.68,53.54,53.62,25113.0,44.4386,44.5299,44.4138,44.4801,25113.0
2016-11-10 14:00:00,53.59,53.65,53.56,53.59,25392.0,44.4552,44.505,44.4304,44.4552,25392.0
2016-11-10 14:30:00,53.58,53.62,53.51,53.57,82466.0,44.4469,44.4801,44.3889,44.4386,82466.0
2016-11-10 15:00:00,53.6,53.63,53.5,53.55,55343.0,44.4635,44.4884,44.3806,44.4221,55343.0
2016-11-10 15:30:00,53.52,53.53,53.43,53.45,65744.0,44.3972,44.4055,44.3225,44.3391,65744.0
2016-11-11 09:30:00,53.32,53.34,53.22,53.28,27363.0,44.2313,44.2479,44.1483,44.1981,27363.0
2016-11-11 10:00:00,53.29,53.31,53.14,53.17,7242.0,44.2064,44.223,44.0819,44.1068,7242.0
2016-11-11 10:30:00,53.17,53.23,53.09,53.14,19301.0,44.1068,44.1566,44.0405,44.0819,19301.0
2016-11-11 11:00:00,53.16,53.19,53.03,53.07,16750.0,44.0985,44.1234,43.9907,44.0239,16750.0
2016-11-11 11:30:00,53.1,53.13,53.0,53.08,15540.0,44.0488,44.0736,43.9658,44.0322,15540.0
2016-11-11 12:00:00,53.09,53.2,53.04,53.18,40176.0,44.0405,44.1317,43.999,44.1151,40176.0
2016-11-11 12:30:00,53.21,53.21,53.12,53.13,81974.0,44.14,44.14,44.0654,44.0736,81974.0
2016-11-11 13:00:00,53.13,53.16,53.09,53.16,16278.0,44.0736,44.0985,44.0405,44.0985,16278.0
2016-11-11 13:30:00,53.16,53.18,53.06,53.06,45924.0,44.0985,44.1151,44.0156,44.0156,45924.0
2016-11-11 14:00:00,53.06,53.15,53.02,53.12,33381.0,44.0156,44.0902,43.9824,44.0654,33381.0
2016-11-11 14:30:00,53.12,53.15,53.06,53.06,26453.0,44.0654,44.0902,44.0156,44.0156,26453.0
2016-11-11 15:00:00,53.06,53.12,53.04,53.11,84425.0,44.0156,44.0654,43.999,44.0571,84425.0
2016-11-11 15:30:00,53.12,53.21,53.1,53.16,204509.0,44.0654,44.14,44.0488,44.0985,204509.0
2016-11-14 09:30:00,53.24,53.38,53.24,53.24,44301.0,44.1649,44.281,44.1649,44.1649,44301.0
2016-11-14 10:00:00,53.26,53.43,53.25,53.34,33242.0,44.1815,44.3225,44.1732,44.2479,33242.0
2016-11-14 10:30:00,53.38,53.39,53.27,53.28,15048.0,44.281,44.2893,44.1898,44.1981,15048.0
2016-11-14 11:00:00,53.27,53.32,53.24,53.27,9471.0,44.1898,44.2313,44.1649,44.1898,9471.0
2016-11-14 11:30:00,53.27,53.31,53.2,53.22,26566.0,44.1898,44.223,44.1317,44.1483,26566.0
2016-11-14 12:00:00,53.21,53.24,53.14,53.18,20163.0,44.14,44.1649,44.0819,44.1151,20163.0
2016-11-14 12:30:00,53.17,53.22,53.14,53.21,13514.0,44.1068,44.1483,44.0819,44.14,13514.0
2016-11-14 13:00:00,53.2,53.21,53.16,53.18,13831.0,44.1317,44.14,44.0985,44.1151,13831.0
2016-11-14 13:30:00,53.19,53.25,53.17,53.2,13960.0,44.1234,44.1732,44.1068,44.1317,13960.0
2016-11-14 14:00:00,53.2,53.28,53.19,53.23,15787.0,44.1317,44.1981,44.1234,44.1566,15787.0
2016-11-14 14:30:00,53.28,53.28,53.19,53.27,18865.0,44.1981,44.1981,44.1234,44.1898,18865.0
2016-11-14 15:00:00,53.27,53.3,53.23,53.3,17939.0,44.1898,44.2147,44.1566,44.2147,17939.0
2016-11-14 15:30:00,53.28,53.32,53.18,53.21,23914.0,44.1981,44.2313,44.1151,44.14,23914.0
2016-11-15 09:30:00,53.24,53.37,53.16,53.18,13117.0,44.1649,44.2727,44.0985,44.1151,13117.0
2016-11-15 10:00:00,53.23,53.27,53.17,53.27,15024.0,44.1566,44.1898,44.1068,44.1898,15024.0
2016-11-15 10:30:00,53.28,53.28,53.21,53.28,26276.0,44.1981,44.1981,44.14,44.1981,26276.0
2016-11-15 11:00:00,53.28,53.32,53.24,53.27,24643.0,44.1981,44.2313,44.1649,44.1898,24643.0
2016-11-15 11:30:00,53.26,53.28,53.18,53.23,6137.0,44.1815,44.1981,44.1151,44.1566,6137.0
2016-11-15 12:00:00,53.23,53.28,53.23,53.26,7589.0,44.1566,44.1981,44.1566,44.1815,7589.0
2016-11-15 12:30:00,53.27,53.28,53.22,53.23,49099.0,44.1898,44.1981,44.1483,44.1566,49099.0
2016-11-15 13:00:00,53.24,53.28,53.22,53.24,9472.0,44.1649,44.1981,44.1483,44.1649,9472.0
2016-11-15 13:30:00,53.27,53.31,53.25,53.29,9043.0,44.1898,44.223,44.1732,44.2064,9043.0
2016-11-15 14:00:00,53.28,53.35,53.28,53.34,24373.0,44.1981,44.2561,44.1981,44.2479,24373.0
2016-11-15 14:30:00,53.36,53.47,53.35,53.44,46901.0,44.2644,44.3557,44.2561,44.3308,46901.0
2016-11-15 15:00:00,53.43,53.47,53.42,53.45,44852.0,44.3225,44.3557,44.3142,44.3391,44852.0
2016-11-15 15:30:00,53.46,53.53,53.45,53.53,39452.0,44.3474,44.4055,44.3391,44.4055,39452.0
2016-11-16 09:30:00,53.48,53.55,53.45,53.47,33671.0,44.364,44.4221,44.3391,44.3557,33671.0
2016-11-16 10:00:00,53.5,53.51,53.45,53.47,13398.0,44.3806,44.3889,44.3391,44.3557,13398.0
2016-11-16 10:30:00,53.44,53.53,53.44,53.49,11698.0,44.3308,44.4055,44.3308,44.3723,11698.0
2016-11-16 11:00:00,53.5,53.5,53.42,53.45,6946.0,44.3806,44.3806,44.3142,44.3391,6946.0
2016-11-16 11:30:00,53.46,53.48,53.36,53.36,10749.0,44.3474,44.364,44.2644,44.2644,10749.0
2016-11-16 12:00:00,53.38,53.39,53.31,53.32,6120.0,44.281,44.2893,44.223,44.2313,6120.0
2016-11-16 12:30:00,53.35,53.38,53.33,53.36,4621.0,44.2561,44.281,44.2396,44.2644,4621.0
2016-11-16 13:00:00,53.37,53.37,53.31,53.36,6851.0,44.2727,44.2727,44.223,44.2644,6851.0
2016-11-16 13:30:00,53.36,53.38,53.34,53.38,4710.0,44.2644,44.281,44.2479,44.281,4710.0
2016-11-16 14:00:00,53.38,53.39,53.35,53.37,10527.0,44.281,44.2893,44.2561,44.2727,10527.0
2016-11-16 14:30:00,53.38,53.41,53.38,53.4,8667.0,44.281,44.3059,44.281,44.2976,8667.0
2016-11-16 15:00:00,53.41,53.43,53.4,53.42,8357.0,44.3059,44.3225,44.2976,44.3142,8357.0
2016-11-16 15:30:00,53.42,53.45,53.39,53.42,16221.0,44.3142,44.3391,44.2893,44.3142,16221.0
2016-11-17 09:30:00,53.46,53.51,53.32,53.51,20187.0,44.3474,44.3889,44.2313,44.3889,20187.0
2016-11-17 10:00:00,53.5,53.5,53.42,53.43,21106.0,44.3806,44.3806,44.3142,44.3225,21106.0
2016-11-17 10:30:00,53.43,53.44,53.35,53.41,29616.0,44.3225,44.3308,44.2561,44.3059,29616.0
2016-11-17 11:00:00,53.38,53.46,53.38,53.4,6890.0,44.281,44.3474,44.281,44.2976,6890.0
2016-11-17 11:30:00,53.4,53.49,53.39,53.45,10199.0,44.2976,44.3723,44.2893,44.3391,10199.0
2016-11-17 12:00:00,53.49,53.54,53.46,53.54,15673.0,44.3723,44.4138,44.3474,44.4138,15673.0
2016-11-17 12:30:00,53.53,53.54,53.49,53.5,5919.0,44.4055,44.4138,44.3723,44.3806,5919.0
2016-11-17 13:00:00,53.51,53.52,53.5,53.51,13507.0,44.3889,44.3972,44.3806,44.3889,13507.0
2016-11-17 13:30:00,53.52,53.52,53.44,53.44,9355.0,44.3972,44.3972,44.3308,44.3308,9355.0
2016-11-17 14:00:00,53.45,53.47,53.43,53.46,75655.0,44.3391,44.3557,44.3225,44.3474,75655.0
2016-11-17 14:30:00,53.46,53.47,53.43,53.46,16788.0,44.3474,44.3557,44.3225,44.3474,16788.0
2016-11-17 15:00:00,53.44,53.51,53.44,53.49,10241.0,44.3308,44.3889,44.3308,44.3723,10241.0
2016-11-17 15:30:00,53.49,53.51,53.47,53.5,42476.0,44.3723,44.3889,44.3557,44.3806,42476.0
2016-11-18 09:30:00,53.52,53.52,53.39,53.42,16900.0,44.3972,44.3972,44.2893,44.3142,16900.0
2016-11-18 10:00:00,53.39,53.47,53.39,53.42,38337.0,44.2893,44.3557,44.2893,44.3142,38337.0
2016-11-18 10:30:00,53.42,53.43,53.36,53.39,13628.0,44.3142,44.3225,44.2644,44.2893,13628.0
2016-11-18 11:00:00,53.39,53.4,53.32,53.37,3624.0,44.2893,44.2976,44.2313,44.2727,3624.0
2016-11-18 11:30:00,53.37,53.38,53.31,53.31,7710.0,44.2727,44.281,44.223,44.223,7710.0
2016-11-18 12:00:00,53.33,53.33,53.28,53.31,9038.0,44.2396,44.2396,44.1981,44.223,9038.0
2016-11-18 12:30:00,53.32,53.33,53.3,53.33,8637.0,44.2313,44.2396,44.2147,44.2396,8637.0
2016-11-18 13:00:00,53.33,53.35,53.31,53.34,25970.0,44.2396,44.2561,44.223,44.2479,25970.0
2016-11-18 13:30:00,53.33,53.35,53.31,53.32,9969.0,44.2396,44.2561,44.223,44.2313,9969.0
2016-11-18 14:00:00,53.33,53.33,53.3,53.3,17371.0,44.2396,44.2396,44.2147,44.2147,17371.0
2016-11-18 14:30:00,53.3,53.32,53.29,53.31,21966.0,44.2147,44.2313,44.2064,44.223,21966.0
2016-11-18 15:00:00,53.3,53.38,53.3,53.38,10827.0,44.2147,44.281,44.2147,44.281,10827.0
2016-11-18 15:30:00,53.39,53.39,53.28,53.32,172991.0,44.2893,44.2893,44.1981,44.2313,172991.0
2016-11-21 09:30:00,53.44,53.56,53.44,53.49,32352.0,44.3308,44.4304,44.3308,44.3723,32352.0
2016-11-21 10:00:00,53.48,53.51,53.41,53.41,13807.0,44.364,44.3889,44.3059,44.3059,13807.0
2016-11-21 10:30:00,53.42,53.49,53.4,53.46,4426.0,44.3142,44.3723,44.2976,44.3474,4426.0
2016-11-21 11:00:00,53.48,53.52,53.45,53.49,19878.0,44.364,44.3972,44.3391,44.3723,19878.0
2016-11-21 11:30:00,53.48,53.52,53.46,53.52,12177.0,44.364,44.3972,44.3474,44.3972,12177.0
2016-11-21 12:00:00,53.53,53.57,53.5,53.57,7222.0,44.4055,44.4386,44.3806,44.4386,7222.0
2016-11-21 12:30:00,53.58,53.63,53.55,53.61,15777.0,44.4469,44.4884,44.4221,44.4718,15777.0
2016-11-21 13:00:00,53.61,53.65,53.6,53.6,12123.0,44.4718,44.505,44.4635,44.4635,12123.0
2016-11-21 13:30:00,53.61,53.63,53.59,53.59,22733.0,44.4718,44.4884,44.4552,44.4552,22733.0
2016-11-21 14:00:00,53.59,53.59,53.56,53.56,29429.0,44.4552,44.4552,44.4304,44.4304,29429.0
2016-11-21 14:30:00,53.58,53.6,53.55,53.57,56219.0,44.4469,44.4635,44.4221,44.4386,56219.0
2016-11-21 15:00:00,53.56,53.58,53.54,53.56,22355.0,44.4304,44.4469,44.4138,44.4304,22355.0
2016-11-21 15:30:00,53.56,53.63,53.55,53.61,116729.0,44.4304,44.4884,44.4221,44.4718,116729.0
2016-11-22 09:30:00,53.75,53.77,53.62,53.66,30737.0,44.588,44.6046,44.4801,44.5133,30737.0
2016-11-22 10:00:00,53.69,53.69,53.62,53.64,27227.0,44.5382,44.5382,44.4801,44.4967,27227.0
2016-11-22 10:30:00,53.65,53.68,53.63,53.64,8162.0,44.505,44.5299,44.4884,44.4967,8162.0
2016-11-22 11:00:00,53.66,53.66,53.58,53.59,23121.0,44.5133,44.5133,44.4469,44.4552,23121.0
2016-11-22 11:30:00,53.55,53.55,53.49,53.55,9478.0,44.4221,44.4221,44.3723,44.4221,9478.0
2016-11-22 12:00:00,53.55,53.57,53.5,53.56,4897.0,44.4221,44.4386,44.3806,44.4304,4897.0
2016-11-22 12:30:00,53.58,53.63,53.57,53.62,10065.0,44.4469,44.4884,44.4386,44.4801,10065.0
2016-11-22 13:00:00,53.64,53.65,53.6,53.63,76742.0,44.4967,44.505,44.4635,44.4884,76742.0
2016-11-22 13:30:00,53.63,53.65,53.62,53.63,4534.0,44.4884,44.505,44.4801,44.4884,4534.0
2016-11-22 14:00:00,53.65,53.68,53.62,53.68,23367.0,44.505,44.5299,44.4801,44.5299,23367.0
2016-11-22 14:30:00,53.67,53.73,53.66,53.7,38843.0,44.5216,44.5714,44.5133,44.5465,38843.0
2016-11-22 15:00:00,53.7,53.75,53.69,53.74,75084.0,44.5465,44.588,44.5382,44.5797,75084.0
2016-11-22 15:30:00,53.75,53.81,53.73,53.77,23686.0,44.588,44.6377,44.5714,44.6046,23686.0
2016-11-23 09:30:00,53.68,53.85,53.68,53.75,21185.0,44.5299,44.6709,44.5299,44.588,21185.0
2016-11-23 10:00:00,53.75,53.84,53.74,53.83,14333.0,44.588,44.6626,44.5797,44.6543,14333.0
2016-11-23 10:30:00,53.87,53.88,53.82,53.83,11370.0,44.6875,44.6958,44.646,44.6543,11370.0
2016-11-23 11:00:00,53.82,53.83,53.73,53.74,12450.0,44.646,44.6543,44.5714,44.5797,12450.0
2016-11-23 11:30:00,53.73,53.78,53.72,53.78,17387.0,44.5714,44.6129,44.5631,44.6129,17387.0
2016-11-23 12:00:00,53.78,53.81,53.75,53.76,21097.0,44.6129,44.6377,44.588,44.5963,21097.0
2016-11-23 12:30:00,53.76,53.83,53.75,53.77,44063.0,44.5963,44.6543,44.588,44.6046,44063.0
2016-11-23 13:00:00,53.81,53.81,53.77,53.8,17274.0,44.6377,44.6377,44.6046,44.6294,17274.0
2016-11-23 13:30:00,53.79,53.81,53.76,53.78,11986.0,44.6211,44.6377,44.5963,44.6129,11986.0
2016-11-23 14:00:00,53.78,53.8,53.76,53.8,6081.0,44.6129,44.6294,44.5963,44.6294,6081.0
2016-11-23 14:30:00,53.79,53.8,53.75,53.78,17010.0,44.6211,44.6294,44.588,44.6129,17010.0
2016-11-23 15:00:00,53.77,53.79,53.75,53.77,11408.0,44.6046,44.6211,44.588,44.6046,11408.0
2016-11-23 15:30:00,53.75,53.85,53.75,53.84,87629.0,44.588,44.6709,44.588,44.6626,87629.0
2016-11-25 09:30:00,53.95,54.06,53.93,54.04,26744.0,44.7539,44.8451,44.7373,44.8285,26744.0
2016-11-25 10:00:00,54.02,54.08,53.99,54.07,8952.0,44.8119,44.8617,44.7871,44.8534,8952.0
2016-11-25 10:30:00,54.07,54.1,54.06,54.1,18133.0,44.8534,44.8783,44.8451,44.8783,18133.0
2016-11-25 11:00:00,54.08,54.08,54.05,54.06,18308.0,44.8617,44.8617,44.8368,44.8451,18308.0
2016-11-25 11:30:00,54.08,54.1,54.06,54.1,20512.0,44.8617,44.8783,44.8451,44.8783,20512.0
2016-11-25 12:00:00,54.08,54.09,54.07,54.07,42615.0,44.8617,44.87,44.8534,44.8534,42615.0
2016-11-25 12:30:00,54.08,54.17,54.07,54.17,67563.0,44.8617,44.9364,44.8534,44.9364,67563.0
2016-11-28 09:30:00,54.13,54.13,54.0,54.02,111830.0,44.9032,44.9032,44.7954,44.8119,111830.0
2016-11-28 10:00:00,54.02,54.05,53.95,53.97,13979.0,44.8119,44.8368,44.7539,44.7705,13979.0
2016-11-28 10:30:00,54.0,54.02,53.87,53.88,18777.0,44.7954,44.8119,44.6875,44.6958,18777.0
2016-11-28 11:00:00,53.89,53.93,53.87,53.92,18851.0,44.7041,44.7373,44.6875,44.729,18851.0
2016-11-28 11:30:00,53.92,53.96,53.92,53.94,14973.0,44.729,44.7622,44.729,44.7456,14973.0
2016-11-28 12:00:00,53.98,54.02,53.98,54.01,14731.0,44.7788,44.8119,44.7788,44.8036,14731.0
2016-11-28 12:30:00,54.02,54.06,53.99,54.02,47295.0,44.8119,44.8451,44.7871,44.8119,47295.0
2016-11-28 13:00:00,54.02,54.02,53.96,53.97,6059.0,44.8119,44.8119,44.7622,44.7705,6059.0
2016-11-28 13:30:00,53.99,53.99,53.96,53.98,8814.0,44.7871,44.7871,44.7622,44.7788,8814.0
2016-11-28 14:00:00,53.97,54.02,53.96,54.0,24874.0,44.7705,44.8119,44.7622,44.7954,24874.0
2016-11-28 14:30:00,53.99,54.01,53.97,53.98,14861.0,44.7871,44.8036,44.7705,44.7788,14861.0
2016-11-28 15:00:00,53.98,53.99,53.9,53.91,76478.0,44.7788,44.7871,44.7124,44.7207,76478.0
2016-11-28 15:30:00,53.91,53.92,53.86,53.91,44665.0,44.7207,44.729,44.6792,44.7207,44665.0
2016-11-29 09:30:00,53.89,53.93,53.78,53.85,28713.0,44.7041,44.7373,44.6129,44.6709,28713.0
2016-11-29 10:00:00,53.85,53.89,53.84,53.85,38454.0,44.6709,44.7041,44.6626,44.6709,38454.0
2016-11-29 10:30:00,53.86,53.95,53.84,53.95,19667.0,44.6792,44.7539,44.6626,44.7539,19667.0
2016-11-29 11:00:00,53.95,53.97,53.92,53.95,11560.0,44.7539,44.7705,44.729,44.7539,11560.0
2016-11-29 11:30:00,53.94,54.03,53.94,54.01,11848.0,44.7456,44.8202,44.7456,44.8036,11848.0
2016-11-29 12:00:00,54.0,54.01,53.93,53.95,7795.0,44.7954,44.8036,44.7373,44.7539,7795.0
2016-11-29 12:30:00,53.96,54.03,53.95,54.02,35556.0,44.7622,44.8202,44.7539,44.8119,35556.0
2016-11-29 13:00:00,54.02,54.03,54.0,54.0,21089.0,44.8119,44.8202,44.7954,44.7954,21089.0
2016-11-29 13:30:00,54.01,54.02,53.98,54.01,23075.0,44.8036,44.8119,44.7788,44.8036,23075.0
2016-11-29 14:00:00,54.0,54.04,53.99,54.04,12655.0,44.7954,44.8285,44.7871,44.8285,12655.0
2016-11-29 14:30:00,54.03,54.06,54.01,54.02,13269.0,44.8202,44.8451,44.8036,44.8119,13269.0
2016-11-29 15:00:00,54.01,54.01,53.96,53.98,35626.0,44.8036,44.8036,44.7622,44.7788,35626.0
2016-11-29 15:30:00,53.97,53.99,53.92,53.95,33483.0,44.7705,44.7871,44.729,44.7539,33483.0
2016-11-30 09:30:00,54.1,54.17,53.97,53.99,20895.0,44.8783,44.9364,44.7705,44.7871,20895.0
2016-11-30 10:00:00,54.0,54.0,53.83,53.91,25159.0,44.7954,44.7954,44.6543,44.7207,25159.0
2016-11-30 10:30:00,53.91,53.99,53.91,53.97,5644.0,44.7207,44.7871,44.7207,44.7705,5644.0
2016-11-30 11:00:00,53.98,54.0,53.9,53.91,20966.0,44.7788,44.7954,44.7124,44.7207,20966.0
2016-11-30 11:30:00,53.91,53.96,53.88,53.92,50613.0,44.7207,44.7622,44.6958,44.729,50613.0
2016-11-30 12:00:00,53.93,53.94,53.87,53.9,7839.0,44.7373,44.7456,44.6875,44.7124,7839.0
2016-11-30 12:30:00,53.9,53.91,53.88,53.88,18117.0,44.7124,44.7207,44.6958,44.6958,18117.0
2016-11-30 13:00:00,53.9,53.91,53.87,53.88,17093.0,44.7124,44.7207,44.6875,44.6958,17093.0
2016-11-30 13:30:00,53.89,53.9,53.87,53.87,19638.0,44.7041,44.7124,44.6875,44.6875,19638.0
2016-11-30 14:00:00,53.86,53.88,53.75,53.76,10061.0,44.6792,44.6958,44.588,44.5963,10061.0
2016-11-30 14:30:00,53.77,53.77,53.69,53.72,26436.0,44.6046,44.6046,44.5382,44.5631,26436.0
2016-11-30 15:00:00,53.71,53.8,53.68,53.8,40316.0,44.5548,44.6294,44.5299,44.6294,40316.0
2016-11-30 15:30:00,53.79,53.79,53.63,53.63,66387.0,44.6211,44.6211,44.4884,44.4884,66387.0
2016-12-01 09:30:00,53.81,53.81,53.64,53.71,28536.0,44.6377,44.6377,44.4967,44.5548,28536.0
2016-12-01 10:00:00,53.73,53.75,53.68,53.69,14575.0,44.5714,44.588,44.5299,44.5382,14575.0
2016-12-01 10:30:00,53.66,53.74,53.65,53.71,21239.0,44.5133,44.5797,44.505,44.5548,21239.0
2016-12-01 11:00:00,53.71,53.74,53.63,53.64,16578.0,44.5548,44.5797,44.4884,44.4967,16578.0
2016-12-01 11:30:00,53.66,53.71,53.64,53.69,7161.0,44.5133,44.5548,44.4967,44.5382,7161.0
2016-12-01 12:00:00,53.7,53.7,53.66,53.67,5902.0,44.5465,44.5465,44.5133,44.5216,5902.0
2016-12-01 12:30:00,53.69,53.7,53.57,53.57,11488.0,44.5382,44.5465,44.4386,44.4386,11488.0
2016-12-01 13:00:00,53.56,53.56,53.51,53.53,6748.0,44.4304,44.4304,44.3889,44.4055,6748.0
2016-12-01 13:30:00,53.55,53.58,53.53,53.53,33903.0,44.4221,44.4469,44.4055,44.4055,33903.0
2016-12-01 14:00:00,53.52,53.58,53.52,53.57,10750.0,44.3972,44.4469,44.3972,44.4386,10750.0
2016-12-01 14:30:00,53.54,53.59,53.53,53.58,6593.0,44.4138,44.4552,44.4055,44.4469,6593.0
2016-12-01 15:00:00,53.57,53.58,53.53,53.55,15773.0,44.4386,44.4469,44.4055,44.4221,15773.0
2016-12-01 15:30:00,53.54,53.58,53.47,53.58,48477.0,44.4138,44.4469,44.3557,44.4469,48477.0
2016-12-02 09:30:00,53.58,53.77,53.5,53.76,20602.0,44.4469,44.6046,44.3806,44.5963,20602.0
2016-12-02 10:00:00,53.76,53.81,53.73,53.74,24563.0,44.5963,44.6377,44.5714,44.5797,24563.0
2016-12-02 10:30:00,53.75,53.79,53.72,53.75,17853.0,44.588,44.6211,44.5631,44.588,17853.0
2016-12-02 11:00:00,53.75,53.81,53.74,53.78,93978.0,44.588,44.6377,44.5797,44.6129,93978.0
2016-12-02 11:30:00,53.8,53.8,53.75,53.77,14782.0,44.6294,44.6294,44.588,44.6046,14782.0
2016-12-02 12:00:00,53.74,53.76,53.67,53.71,11467.0,44.5797,44.5963,44.5216,44.5548,11467.0
2016-12-02 12:30:00,53.68,53.71,53.64,53.71,28516.0,44.5299,44.5548,44.4967,44.5548,28516.0
2016-12-02 13:00:00,53.7,53.71,53.54,53.55,8758.0,44.5465,44.5548,44.4138,44.4221,8758.0
2016-12-02 13:30:00,53.57,53.59,53.55,53.56,2015.0,44.4386,44.4552,44.4221,44.4304,2015.0
2016-12-02 14:00:00,53.56,53.57,53.52,53.56,24012.0,44.4304,44.4386,44.3972,44.4304,24012.0
2016-12-02 14:30:00,53.56,53.57,53.53,53.54,15856.0,44.4304,44.4386,44.4055,44.4138,15856.0
2016-12-02 15:00:00,53.54,53.58,53.52,53.58,19885.0,44.4138,44.4469,44.3972,44.4469,19885.0
2016-12-02 15:30:00,53.58,53.65,53.57,53.61,38408.0,44.4469,44.505,44.4386,44.4718,38408.0
2016-12-05 09:30:00,53.84,53.93,53.81,53.89,14151.0,44.6626,44.7373,44.6377,44.7041,14151.0
2016-12-05 10:00:00,53.89,53.93,53.88,53.91,8385.0,44.7041,44.7373,44.6958,44.7207,8385.0
2016-12-05 10:30:00,53.91,53.93,53.88,53.92,11092.0,44.7207,44.7373,44.6958,44.729,11092.0
2016-12-05 11:00:00,53.89,53.93,53.88,53.89,6517.0,44.7041,44.7373,44.6958,44.7041,6517.0
2016-12-05 11:30:00,53.9,53.91,53.84,53.86,9903.0,44.7124,44.7207,44.6626,44.6792,9903.0
2016-12-05 12:00:00,53.86,53.86,53.81,53.85,11577.0,44.6792,44.6792,44.6377,44.6709,11577.0
2016-12-05 12:30:00,53.85,53.85,53.81,53.84,6909.0,44.6709,44.6709,44.6377,44.6626,6909.0
2016-12-05 13:00:00,53.86,53.89,53.84,53.85,23952.0,44.6792,44.7041,44.6626,44.6709,23952.0
2016-12-05 13:30:00,53.83,53.86,53.83,53.84,5376.0,44.6543,44.6792,44.6543,44.6626,5376.0
2016-12-05 14:00:00,53.83,53.83,53.77,53.79,13418.0,44.6543,44.6543,44.6046,44.6211,13418.0
2016-12-05 14:30:00,53.79,53.84,53.77,53.83,26997.0,44.6211,44.6626,44.6046,44.6543,26997.0
2016-12-05 15:00:00,53.83,53.89,53.82,53.88,28370.0,44.6543,44.7041,44.646,44.6958,28370.0
2016-12-05 15:30:00,53.89,53.91,53.86,53.91,89413.0,44.7041,44.7207,44.6792,44.7207,89413.0
2016-12-06 09:30:00,53.96,53.96,53.8,53.8,22019.0,44.7622,44.7622,44.6294,44.6294,22019.0
2016-12-06 10:00:00,53.77,53.82,53.77,53.8,13396.0,44.6046,44.646,44.6046,44.6294,13396.0
2016-12-06 10:30:00,53.8,53.84,53.79,53.83,5855.0,44.6294,44.6626,44.6211,44.6543,5855.0
2016-12-06 11:00:00,53.85,53.86,53.78,53.86,4540.0,44.6709,44.6792,44.6129,44.6792,4540.0
2016-12-06 11:30:00,53.85,53.85,53.8,53.82,5259.0,44.6709,44.6709,44.6294,44.646,5259.0
2016-12-06 12:00:00,53.83,53.88,53.82,53.88,6393.0,44.6543,44.6958,44.646,44.6958,6393.0
2016-12-06 12:30:00,53.89,53.9,53.86,53.89,5805.0,44.7041,44.7124,44.6792,44.7041,5805.0
2016-12-06 13:00:00,53.87,53.93,53.87,53.91,7532.0,44.6875,44.7373,44.6875,44.7207,7532.0
2016-12-06 13:30:00,53.9,53.91,53.87,53.91,12244.0,44.7124,44.7207,44.6875,44.7207,12244.0
2016-12-06 14:00:00,53.89,53.91,53.86,53.89,20916.0,44.7041,44.7207,44.6792,44.7041,20916.0
2016-12-06 14:30:00,53.9,53.92,53.88,53.89,14133.0,44.7124,44.729,44.6958,44.7041,14133.0
2016-12-06 15:00:00,53.91,53.92,53.85,53.85,35034.0,44.7207,44.729,44.6709,44.6709,35034.0
2016-12-06 15:30:00,53.85,53.97,53.85,53.97,86248.0,44.6709,44.7705,44.6709,44.7705,86248.0
2016-12-07 09:30:00,53.99,53.99,53.9,53.91,31372.0,44.7871,44.7871,44.7124,44.7207,31372.0
2016-12-07 10:00:00,53.95,53.99,53.93,53.99,6188.0,44.7539,44.7871,44.7373,44.7871,6188.0
2016-12-07 10:30:00,53.99,54.0,53.94,53.98,16163.0,44.7871,44.7954,44.7456,44.7788,16163.0
2016-12-07 11:00:00,53.99,54.05,53.98,54.05,11435.0,44.7871,44.8368,44.7788,44.8368,11435.0
2016-12-07 11:30:00,54.04,54.17,54.02,54.17,24758.0,44.8285,44.9364,44.8119,44.9364,24758.0
2016-12-07 12:00:00,54.16,54.18,54.11,54.15,39395.0,44.9281,44.9447,44.8866,44.9198,39395.0
2016-12-07 12:30:00,54.15,54.22,54.14,54.22,6180.0,44.9198,44.9779,44.9115,44.9779,6180.0
2016-12-07 13:00:00,54.22,54.37,54.2,54.35,16409.0,44.9779,45.1023,44.9613,45.0857,16409.0
2016-12-07 13:30:00,54.34,54.54,54.33,54.52,20849.0,45.0774,45.2433,45.0691,45.2267,20849.0
2016-12-07 14:00:00,54.52,54.53,54.44,54.44,21618.0,45.2267,45.235,45.1604,45.1604,21618.0
2016-12-07 14:30:00,54.44,54.51,54.42,54.5,34673.0,45.1604,45.2184,45.1438,45.2101,34673.0
2016-12-07 15:00:00,54.49,54.61,54.44,54.61,104687.0,45.2018,45.3014,45.1604,45.3014,104687.0
2016-12-07 15:30:00,54.6,54.68,54.57,54.66,92389.0,45.2931,45.3594,45.2682,45.3429,92389.0
2016-12-08 09:30:00,54.65,54.65,54.5,54.58,37749.0,45.3346,45.3346,45.2101,45.2765,37749.0
2016-12-08 10:00:00,54.56,54.62,54.52,54.57,17020.0,45.2599,45.3097,45.2267,45.2682,17020.0
2016-12-08 10:30:00,54.57,54.66,54.57,54.64,31747.0,45.2682,45.3429,45.2682,45.3263,31747.0
2016-12-08 11:00:00,54.64,54.67,54.6,54.65,8130.0,45.3263,45.3511,45.2931,45.3346,8130.0
2016-12-08 11:30:00,54.64,54.7,54.63,54.69,8053.0,45.3263,45.376,45.318,45.3677,8053.0
2016-12-08 12:00:00,54.7,54.87,54.69,54.82,14156.0,45.376,45.5171,45.3677,45.4756,14156.0
2016-12-08 12:30:00,54.83,54.9,54.83,54.87,15707.0,45.4839,45.5419,45.4839,45.5171,15707.0
2016-12-08 13:00:00,54.87,54.88,54.83,54.87,10382.0,45.5171,45.5254,45.4839,45.5171,10382.0
2016-12-08 13:30:00,54.87,54.95,54.86,54.95,10284.0,45.5171,45.5834,45.5088,45.5834,10284.0
2016-12-08 14:00:00,54.92,54.93,54.78,54.81,21061.0,45.5585,45.5668,45.4424,45.4673,21061.0
2016-12-08 14:30:00,54.81,54.82,54.72,54.78,20426.0,45.4673,45.4756,45.3926,45.4424,20426.0
2016-12-08 15:00:00,54.77,54.79,54.72,54.74,64652.0,45.4341,45.4507,45.3926,45.4092,64652.0
2016-12-08 15:30:00,54.71,54.78,54.7,54.73,77182.0,45.3843,45.4424,45.376,45.4009,77182.0
2016-12-09 09:30:00,54.71,54.83,54.7,54.79,37233.0,45.3843,45.4839,45.376,45.4507,37233.0
2016-12-09 10:00:00,54.83,54.85,54.76,54.8,28353.0,45.4839,45.5005,45.4258,45.459,28353.0
2016-12-09 10:30:00,54.8,54.83,54.76,54.76,51141.0,45.459,45.4839,45.4258,45.4258,51141.0
2016-12-09 11:00:00,54.77,54.81,54.72,54.75,19221.0,45.4341,45.4673,45.3926,45.4175,19221.0
2016-12-09 11:30:00,54.77,54.81,54.76,54.78,21740.0,45.4341,45.4673,45.4258,45.4424,21740.0
2016-12-09 12:00:00,54.77,54.84,54.76,54.84,38533.0,45.4341,45.4922,45.4258,45.4922,38533.0
2016-12-09 12:30:00,54.85,54.87,54.82,54.86,21135.0,45.5005,45.5171,45.4756,45.5088,21135.0
2016-12-09 13:00:00,54.87,54.88,54.83,54.85,19580.0,45.5171,45.5254,45.4839,45.5005,19580.0
2016-12-09 13:30:00,54.86,54.86,54.84,54.85,17165.0,45.5088,45.5088,45.4922,45.5005,17165.0
2016-12-09 14:00:00,54.87,54.89,54.84,54.85,26815.0,45.5171,45.5336,45.4922,45.5005,26815.0
2016-12-09 14:30:00,54.85,54.88,54.84,54.87,30824.0,45.5005,45.5254,45.4922,45.5171,30824.0
2016-12-09 15:00:00,54.88,54.99,54.86,54.97,36006.0,45.5254,45.6166,45.5088,45.6,36006.0
2016-12-09 15:30:00,54.99,55.0,54.94,54.97,53058.0,45.6166,45.6249,45.5751,45.6,53058.0
2016-12-12 09:30:00,54.99,55.17,54.97,55.17,32254.0,45.6166,45.7659,45.6,45.7659,32254.0
2016-12-12 10:00:00,55.18,55.21,55.01,55.03,23143.0,45.7742,45.7991,45.6332,45.6498,23143.0
2016-12-12 10:30:00,55.03,55.08,55.01,55.04,15584.0,45.6498,45.6913,45.6332,45.6581,15584.0
2016-12-12 11:00:00,55.03,55.11,55.0,55.11,16505.0,45.6498,45.7161,45.6249,45.7161,16505.0
2016-12-12 11:30:00,55.1,55.13,55.05,55.08,6234.0,45.7079,45.7327,45.6664,45.6913,6234.0
2016-12-12 12:00:00,55.08,55.09,55.01,55.03,6006.0,45.6913,45.6996,45.6332,45.6498,6006.0
2016-12-12 12:30:00,55.03,55.09,55.03,55.05,7240.0,45.6498,45.6996,45.6498,45.6664,7240.0
2016-12-12 13:00:00,55.06,55.09,55.04,55.06,10717.0,45.6747,45.6996,45.6581,45.6747,10717.0
2016-12-12 13:30:00,55.05,55.07,55.02,55.03,18279.0,45.6664,45.683,45.6415,45.6498,18279.0
2016-12-12 14:00:00,55.03,55.1,55.03,55.06,33418.0,45.6498,45.7079,45.6498,45.6747,33418.0
2016-12-12 14:30:00,55.07,55.07,54.98,55.01,62479.0,45.683,45.683,45.6083,45.6332,62479.0
2016-12-12 15:00:00,55.0,55.07,54.99,55.05,92766.0,45.6249,45.683,45.6166,45.6664,92766.0
2016-12-12 15:30:00,55.05,55.11,55.01,55.1,47640.0,45.6664,45.7161,45.6332,45.7079,47640.0
2016-12-13 09:30:00,55.25,55.37,55.24,55.28,23088.0,45.8323,45.9318,45.824,45.8572,23088.0
2016-12-13 10:00:00,55.27,55.3,55.15,55.16,25389.0,45.8489,45.8738,45.7493,45.7576,25389.0
2016-12-13 10:30:00,55.16,55.18,55.1,55.16,13356.0,45.7576,45.7742,45.7079,45.7576,13356.0
2016-12-13 11:00:00,55.17,55.23,55.15,55.21,22438.0,45.7659,45.8157,45.7493,45.7991,22438.0
2016-12-13 11:30:00,55.21,55.23,55.17,55.21,7764.0,45.7991,45.8157,45.7659,45.7991,7764.0
2016-12-13 12:00:00,55.22,55.27,55.2,55.23,57426.0,45.8074,45.8489,45.7908,45.8157,57426.0
2016-12-13 12:30:00,55.24,55.25,55.22,55.23,7634.0,45.824,45.8323,45.8074,45.8157,7634.0
2016-12-13 13:00:00,55.25,55.35,55.23,55.33,15637.0,45.8323,45.9152,45.8157,45.8986,15637.0
2016-12-13 13:30:00,55.32,55.33,55.25,55.25,6872.0,45.8904,45.8986,45.8323,45.8323,6872.0
2016-12-13 14:00:00,55.25,55.26,55.18,55.21,8998.0,45.8323,45.8406,45.7742,45.7991,8998.0
2016-12-13 14:30:00,55.19,55.25,55.18,55.21,15779.0,45.7825,45.8323,45.7742,45.7991,15779.0
2016-12-13 15:00:00,55.22,55.25,55.19,55.25,20244.0,45.8074,45.8323,45.7825,45.8323,20244.0
2016-12-13 15:30:00,55.26,55.29,55.21,55.24,47729.0,45.8406,45.8655,45.7991,45.824,47729.0
2016-12-14 09:30:00,55.21,55.33,55.21,55.26,15665.0,45.7991,45.8986,45.7991,45.8406,15665.0
2016-12-14 10:00:00,55.25,55.25,55.08,55.11,16342.0,45.8323,45.8323,45.6913,45.7161,16342.0
2016-12-14 10:30:00,55.16,55.17,55.08,55.1,14564.0,45.7576,45.7659,45.6913,45.7079,14564.0
2016-12-14 11:00:00,55.12,55.14,55.08,55.11,8475.0,45.7244,45.741,45.6913,45.7161,8475.0
2016-12-14 11:30:00,55.11,55.12,55.0,55.04,10125.0,45.7161,45.7244,45.6249,45.6581,10125.0
2016-12-14 12:00:00,55.01,55.1,55.01,55.08,6235.0,45.6332,45.7079,45.6332,45.6913,6235.0
2016-12-14 12:30:00,55.11,55.16,55.11,55.15,7109.0,45.7161,45.7576,45.7161,45.7493,7109.0
2016-12-14 13:00:00,55.15,55.17,55.11,55.15,11658.0,45.7493,45.7659,45.7161,45.7493,11658.0
2016-12-14 13:30:00,55.16,55.16,55.11,55.14,6663.0,45.7576,45.7576,45.7161,45.741,6663.0
2016-12-14 14:00:00,55.13,55.17,54.75,54.75,29264.0,45.7327,45.7659,45.4175,45.4175,29264.0
2016-12-14 14:30:00,54.77,54.95,54.69,54.69,17839.0,45.4341,45.5834,45.3677,45.3677,17839.0
2016-12-14 15:00:00,54.67,54.75,54.46,54.6,112436.0,45.3511,45.4175,45.1769,45.2931,112436.0
2016-12-14 15:30:00,54.58,54.81,54.47,54.53,101654.0,45.2765,45.4673,45.1852,45.235,101654.0
2016-12-15 09:30:00,54.54,54.65,54.4,54.65,14739.0,45.2433,45.3346,45.1272,45.3346,14739.0
2016-12-15 10:00:00,54.67,54.75,54.62,54.64,13760.0,45.3511,45.4175,45.3097,45.3263,13760.0
2016-12-15 10:30:00,54.65,54.8,54.64,54.77,16835.0,45.3346,45.459,45.3263,45.4341,16835.0
2016-12-15 11:00:00,54.8,54.88,54.76,54.76,11920.0,45.459,45.5254,45.4258,45.4258,11920.0
2016-12-15 11:30:00,54.77,54.79,54.7,54.73,74276.0,45.4341,45.4507,45.376,45.4009,74276.0
2016-12-15 12:00:00,54.74,54.77,54.69,54.75,8803.0,45.4092,45.4341,45.3677,45.4175,8803.0
2016-12-15 12:30:00,54.74,54.74,54.68,54.69,16227.0,45.4092,45.4092,45.3594,45.3677,16227.0
2016-12-15 13:00:00,54.7,54.75,54.69,54.71,32641.0,45.376,45.4175,45.3677,45.3843,32641.0
2016-12-15 13:30:00,54.7,54.72,54.57,54.58,10271.0,45.376,45.3926,45.2682,45.2765,10271.0
2016-12-15 14:00:00,54.59,54.65,54.59,54.63,8108.0,45.2848,45.3346,45.2848,45.318,8108.0
2016-12-15 14:30:00,54.66,54.72,54.65,54.68,25133.0,45.3429,45.3926,45.3346,45.3594,25133.0
2016-12-15 15:00:00,54.67,54.71,54.64,54.65,26456.0,45.3511,45.3843,45.3263,45.3346,26456.0
2016-12-15 15:30:00,54.68,54.72,54.64,54.7,66697.0,45.3594,45.3926,45.3263,45.376,66697.0
2016-12-16 09:30:00,54.78,54.97,54.73,54.86,16601.0,45.4424,45.6,45.4009,45.5088,16601.0
2016-12-16 10:00:00,54.89,54.91,54.84,54.91,7283.0,45.5336,45.5502,45.4922,45.5502,7283.0
2016-12-16 10:30:00,54.9,54.96,54.87,54.9,29900.0,45.5419,45.5917,45.5171,45.5419,29900.0
2016-12-16 11:00:00,54.91,54.91,54.79,54.82,9899.0,45.5502,45.5502,45.4507,45.4756,9899.0
2016-12-16 11:30:00,54.84,54.9,54.81,54.9,87555.0,45.4922,45.5419,45.4673,45.5419,87555.0
2016-12-16 12:00:00,54.91,54.92,54.84,54.86,19405.0,45.5502,45.5585,45.4922,45.5088,19405.0
2016-12-16 12:30:00,54.82,54.87,54.77,54.77,11371.0,45.4756,45.5171,45.4341,45.4341,11371.0
2016-12-16 13:00:00,54.73,54.75,54.7,54.71,7403.0,45.4009,45.4175,45.376,45.3843,7403.0
2016-12-16 13:30:00,54.69,54.73,54.69,54.7,8684.0,45.3677,45.4009,45.3677,45.376,8684.0
2016-12-16 14:00:00,54.68,54.73,54.65,54.69,8916.0,45.3594,45.4009,45.3346,45.3677,8916.0
2016-12-16 14:30:00,54.67,54.75,54.67,54.73,132893.0,45.3511,45.4175,45.3511,45.4009,132893.0
2016-12-16 15:00:00,54.73,54.74,54.63,54.67,34171.0,45.4009,45.4092,45.318,45.3511,34171.0
2016-12-16 15:30:00,54.67,54.71,54.61,54.69,63802.0,45.3511,45.3843,45.3014,45.3677,63802.0
2016-12-19 09:30:00,54.77,54.91,54.69,54.82,16656.0,45.4341,45.5502,45.3677,45.4756,16656.0
2016-12-19 10:00:00,54.81,54.84,54.79,54.8,3646.0,45.4673,45.4922,45.4507,45.459,3646.0
2016-12-19 10:30:00,54.82,54.87,54.81,54.83,18490.0,45.4756,45.5171,45.4673,45.4839,18490.0
2016-12-19 11:00:00,54.82,54.83,54.79,54.79,4909.0,45.4756,45.4839,45.4507,45.4507,4909.0
2016-12-19 11:30:00,54.8,54.8,54.69,54.7,3852.0,45.459,45.459,45.3677,45.376,3852.0
2016-12-19 12:00:00,54.71,54.78,54.71,54.74,13935.0,45.3843,45.4424,45.3843,45.4092,13935.0
2016-12-19 12:30:00,54.77,54.81,54.75,54.8,5868.0,45.4341,45.4673,45.4175,45.459,5868.0
2016-12-19 13:00:00,54.81,54.83,54.79,54.82,11330.0,45.4673,45.4839,45.4507,45.4756,11330.0
2016-12-19 13:30:00,54.83,54.83,54.77,54.8,13877.0,45.4839,45.4839,45.4341,45.459,13877.0
2016-12-19 14:00:00,54.82,54.85,54.8,54.84,32212.0,45.4756,45.5005,45.459,45.4922,32212.0
2016-12-19 14:30:00,54.82,54.83,54.76,54.77,18690.0,45.4756,45.4839,45.4258,45.4341,18690.0
2016-12-19 15:00:00,54.76,54.78,54.69,54.77,32449.0,45.4258,45.4424,45.3677,45.4341,32449.0
2016-12-19 15:30:00,54.77,54.83,54.75,54.83,64520.0,45.4341,45.4839,45.4175,45.4839,64520.0
2016-12-20 09:30:00,54.9,55.05,54.87,55.03,14344.0,45.5419,45.6664,45.5171,45.6498,14344.0
2016-12-20 10:00:00,55.01,55.02,54.96,54.98,9507.0,45.6332,45.6415,45.5917,45.6083,9507.0
2016-12-20 10:30:00,54.98,55.0,54.98,55.0,9870.0,45.6083,45.6249,45.6083,45.6249,9870.0
2016-12-20 11:00:00,55.0,55.0,54.97,54.98,16092.0,45.6249,45.6249,45.6,45.6083,16092.0
2016-12-20 11:30:00,54.97,54.98,54.87,54.89,8373.0,45.6,45.6083,45.5171,45.5336,8373.0
2016-12-20 12:00:00,54.89,54.94,54.87,54.93,82150.0,45.5336,45.5751,45.5171,45.5668,82150.0
2016-12-20 12:30:00,54.94,54.94,54.9,54.93,9798.0,45.5751,45.5751,45.5419,45.5668,9798.0
2016-12-20 13:00:00,54.92,54.95,54.92,54.95,15595.0,45.5585,45.5834,45.5585,45.5834,15595.0
2016-12-20 13:30:00,54.95,54.96,54.93,54.96,17898.0,45.5834,45.5917,45.5668,45.5917,17898.0
2016-12-20 14:00:00,54.95,54.95,54.9,54.91,25073.0,45.5834,45.5834,45.5419,45.5502,25073.0
2016-12-20 14:30:00,54.89,54.9,54.83,54.87,13247.0,45.5336,45.5419,45.4839,45.5171,13247.0
2016-12-20 15:00:00,54.89,54.91,54.87,54.91,29756.0,45.5336,45.5502,45.5171,45.5502,29756.0
2016-12-20 15:30:00,54.91,54.97,54.9,54.97,47792.0,45.5502,45.6,45.5419,45.6,47792.0
2016-12-21 09:30:00,54.56,54.56,54.43,54.53,29129.0,45.6127,45.6127,45.5041,45.5877,29129.0
2016-12-21 10:00:00,54.54,54.57,54.54,54.56,8952.0,45.596,45.6211,45.596,45.6127,8952.0
2016-12-21 10:30:00,54.53,54.58,54.53,54.54,8898.0,45.5877,45.6295,45.5877,45.596,8898.0
2016-12-21 11:00:00,54.54,54.57,54.53,54.56,13799.0,45.596,45.6211,45.5877,45.6127,13799.0
2016-12-21 11:30:00,54.56,54.57,54.54,54.55,14955.0,45.6127,45.6211,45.596,45.6044,14955.0
2016-12-21 12:00:00,54.55,54.57,54.54,54.56,18255.0,45.6044,45.6211,45.596,45.6127,18255.0
2016-12-21 12:30:00,54.55,54.56,54.52,54.52,26381.0,45.6044,45.6127,45.5793,45.5793,26381.0
2016-12-21 13:00:00,54.52,54.54,54.49,54.5,16100.0,45.5793,45.596,45.5542,45.5626,16100.0
2016-12-21 13:30:00,54.5,54.52,54.49,54.51,13887.0,45.5626,45.5793,45.5542,45.5709,13887.0
2016-12-21 14:00:00,54.49,54.52,54.49,54.51,11203.0,45.5542,45.5793,45.5542,45.5709,11203.0
2016-12-21 14:30:00,54.51,54.51,54.49,54.51,11889.0,45.5709,45.5709,45.5542,45.5709,11889.0
2016-12-21 15:00:00,54.51,54.51,54.42,54.42,55749.0,45.5709,45.5709,45.4957,45.4957,55749.0
2016-12-21 15:30:00,54.42,54.44,54.37,54.37,109134.0,45.4957,45.5124,45.4539,45.4539,109134.0
2016-12-22 09:30:00,54.33,54.35,54.21,54.23,17575.0,45.4205,45.4372,45.3201,45.3369,17575.0
2016-12-22 10:00:00,54.23,54.24,54.19,54.23,7894.0,45.3369,45.3452,45.3034,45.3369,7894.0
2016-12-22 10:30:00,54.22,54.23,54.15,54.16,7759.0,45.3285,45.3369,45.27,45.2783,7759.0
2016-12-22 11:00:00,54.15,54.18,54.11,54.11,76640.0,45.27,45.2951,45.2365,45.2365,76640.0
2016-12-22 11:30:00,54.13,54.13,54.09,54.12,11981.0,45.2533,45.2533,45.2198,45.2449,11981.0
2016-12-22 12:00:00,54.11,54.15,54.1,54.14,15181.0,45.2365,45.27,45.2282,45.2616,15181.0
2016-12-22 12:30:00,54.13,54.21,54.13,54.19,11520.0,45.2533,45.3201,45.2533,45.3034,11520.0
2016-12-22 13:00:00,54.19,54.19,54.16,54.17,20761.0,45.3034,45.3034,45.2783,45.2867,20761.0
2016-12-22 13:30:00,54.15,54.23,54.13,54.21,7113.0,45.27,45.3369,45.2533,45.3201,7113.0
2016-12-22 14:00:00,54.21,54.22,54.19,54.2,8427.0,45.3201,45.3285,45.3034,45.3118,8427.0
2016-12-22 14:30:00,54.18,54.21,54.17,54.19,17604.0,45.2951,45.3201,45.2867,45.3034,17604.0
2016-12-22 15:00:00,54.2,54.2,54.11,54.16,17698.0,45.3118,45.3118,45.2365,45.2783,17698.0
2016-12-22 15:30:00,54.15,54.19,54.11,54.19,26244.0,45.27,45.3034,45.2365,45.3034,26244.0
2016-12-23 09:30:00,54.23,54.23,54.16,54.17,27492.0,45.3369,45.3369,45.2783,45.2867,27492.0
2016-12-23 10:00:00,54.18,54.21,54.16,54.2,21439.0,45.2951,45.3201,45.2783,45.3118,21439.0
2016-12-23 10:30:00,54.2,54.21,54.18,54.19,14570.0,45.3118,45.3201,45.2951,45.3034,14570.0
2016-12-23 11:00:00,54.22,54.23,54.18,54.21,9031.0,45.3285,45.3369,45.2951,45.3201,9031.0
2016-12-23 11:30:00,54.21,54.23,54.19,54.2,13483.0,45.3201,45.3369,45.3034,45.3118,13483.0
2016-12-23 12:00:00,54.21,54.21,54.15,54.15,7450.0,45.3201,45.3201,45.27,45.27,7450.0
2016-12-23 12:30:00,54.16,54.18,54.15,54.15,17021.0,45.2783,45.2951,45.27,45.27,17021.0
2016-12-23 13:00:00,54.15,54.16,54.12,54.14,5464.0,45.27,45.2783,45.2449,45.2616,5464.0
2016-12-23 13:30:00,54.13,54.15,54.12,54.13,16382.0,45.2533,45.27,45.2449,45.2533,16382.0
2016-12-23 14:00:00,54.14,54.16,54.12,54.13,12083.0,45.2616,45.2783,45.2449,45.2533,12083.0
2016-12-23 14:30:00,54.12,54.15,54.12,54.15,8263.0,45.2449,45.27,45.2449,45.27,8263.0
2016-12-23 15:00:00,54.17,54.17,54.14,54.15,12502.0,45.2867,45.2867,45.2616,45.27,12502.0
2016-12-23 15:30:00,54.16,54.21,54.14,54.2,20140.0,45.2783,45.3201,45.2616,45.3118,20140.0
2016-12-27 09:30:00,54.28,54.41,54.28,54.37,21181.0,45.3787,45.4873,45.3787,45.4539,21181.0
2016-12-27 10:00:00,54.38,54.4,54.33,54.35,16842.0,45.4623,45.479,45.4205,45.4372,16842.0
2016-12-27 10:30:00,54.35,54.35,54.32,54.32,15995.0,45.4372,45.4372,45.4121,45.4121,15995.0
2016-12-27 11:00:00,54.34,54.35,54.3,54.3,10528.0,45.4288,45.4372,45.3954,45.3954,10528.0
2016-12-27 11:30:00,54.32,54.33,54.3,54.33,8642.0,45.4121,45.4205,45.3954,45.4205,8642.0
2016-12-27 12:00:00,54.32,54.35,54.3,54.35,46201.0,45.4121,45.4372,45.3954,45.4372,46201.0
2016-12-27 12:30:00,54.34,54.35,54.32,54.32,9748.0,45.4288,45.4372,45.4121,45.4121,9748.0
2016-12-27 13:00:00,54.33,54.35,54.32,54.35,80947.0,45.4205,45.4372,45.4121,45.4372,80947.0
2016-12-27 13:30:00,54.34,54.37,54.34,54.36,57868.0,45.4288,45.4539,45.4288,45.4455,57868.0
2016-12-27 14:00:00,54.37,54.41,54.35,54.39,30830.0,45.4539,45.4873,45.4372,45.4706,30830.0
2016-12-27 14:30:00,54.4,54.42,54.39,54.4,39938.0,45.479,45.4957,45.4706,45.479,39938.0
2016-12-27 15:00:00,54.4,54.41,54.39,54.4,73203.0,45.479,45.4873,45.4706,45.479,73203.0
2016-12-27 15:30:00,54.4,54.4,54.33,54.35,74241.0,45.479,45.479,45.4205,45.4372,74241.0
2016-12-28 09:30:00,54.37,54.4,54.19,54.19,20952.0,45.4539,45.479,45.3034,45.3034,20952.0
2016-12-28 10:00:00,54.18,54.21,54.14,54.19,17805.0,45.2951,45.3201,45.2616,45.3034,17805.0
2016-12-28 10:30:00,54.2,54.21,54.17,54.18,5513.0,45.3118,45.3201,45.2867,45.2951,5513.0
2016-12-28 11:00:00,54.19,54.22,54.18,54.22,14511.0,45.3034,45.3285,45.2951,45.3285,14511.0
2016-12-28 11:30:00,54.22,54.23,54.17,54.18,15620.0,45.3285,45.3369,45.2867,45.2951,15620.0
2016-12-28 12:00:00,54.13,54.13,54.03,54.06,10621.0,45.2533,45.2533,45.1697,45.1947,10621.0
2016-12-28 12:30:00,54.07,54.07,53.98,54.02,17260.0,45.2031,45.2031,45.1279,45.1613,17260.0
2016-12-28 13:00:00,54.03,54.06,54.02,54.05,9327.0,45.1697,45.1947,45.1613,45.1864,9327.0
2016-12-28 13:30:00,54.04,54.05,53.97,53.98,18896.0,45.178,45.1864,45.1195,45.1279,18896.0
2016-12-28 14:00:00,53.98,54.01,53.94,53.96,13762.0,45.1279,45.1529,45.0944,45.1111,13762.0
2016-12-28 14:30:00,53.97,53.98,53.91,53.94,29098.0,45.1195,45.1279,45.0693,45.0944,29098.0
2016-12-28 15:00:00,53.95,53.98,53.92,53.92,31303.0,45.1028,45.1279,45.0777,45.0777,31303.0
2016-12-28 15:30:00,53.91,53.92,53.86,53.86,147305.0,45.0693,45.0777,45.0275,45.0275,147305.0
2016-12-29 09:30:00,53.88,54.06,53.84,54.02,22873.0,45.0443,45.1947,45.0108,45.1613,22873.0
2016-12-29 10:00:00,54.04,54.08,54.0,54.06,17952.0,45.178,45.2115,45.1446,45.1947,17952.0
2016-12-29 10:30:00,54.08,54.09,54.01,54.04,11397.0,45.2115,45.2198,45.1529,45.178,11397.0
2016-12-29 11:00:00,54.04,54.04,53.97,54.03,22272.0,45.178,45.178,45.1195,45.1697,22272.0
2016-12-29 11:30:00,54.04,54.06,53.97,53.99,23654.0,45.178,45.1947,45.1195,45.1362,23654.0
2016-12-29 12:00:00,53.98,54.01,53.92,54.01,32717.0,45.1279,45.1529,45.0777,45.1529,32717.0
2016-12-29 12:30:00,54.01,54.01,53.97,53.99,39165.0,45.1529,45.1529,45.1195,45.1362,39165.0
2016-12-29 13:00:00,54.0,54.01,53.98,54.0,17597.0,45.1446,45.1529,45.1279,45.1446,17597.0
2016-12-29 13:30:00,53.99,53.99,53.96,53.99,12009.0,45.1362,45.1362,45.1111,45.1362,12009.0
2016-12-29 14:00:00,54.02,54.07,54.02,54.03,23437.0,45.1613,45.2031,45.1613,45.1697,23437.0
2016-12-29 14:30:00,54.04,54.04,53.98,54.01,20809.0,45.178,45.178,45.1279,45.1529,20809.0
2016-12-29 15:00:00,54.02,54.03,53.99,54.0,31604.0,45.1613,45.1697,45.1362,45.1446,31604.0
2016-12-29 15:30:00,54.01,54.01,53.98,53.99,36397.0,45.1529,45.1529,45.1279,45.1362,36397.0
2016-12-30 09:30:00,54.04,54.15,53.88,53.88,37303.0,45.178,45.27,45.0443,45.0443,37303.0
2016-12-30 10:00:00,53.87,53.9,53.81,53.83,36954.0,45.0359,45.061,44.9857,45.0025,36954.0
2016-12-30 10:30:00,53.84,53.9,53.82,53.9,9695.0,45.0108,45.061,44.9941,45.061,9695.0
2016-12-30 11:00:00,53.9,53.95,53.86,53.95,10505.0,45.061,45.1028,45.0275,45.1028,10505.0
2016-12-30 11:30:00,53.94,53.98,53.92,53.94,14452.0,45.0944,45.1279,45.0777,45.0944,14452.0
2016-12-30 12:00:00,53.93,53.94,53.88,53.93,5035.0,45.0861,45.0944,45.0443,45.0861,5035.0
2016-12-30 12:30:00,53.93,53.93,53.84,53.85,8224.0,45.0861,45.0861,45.0108,45.0192,8224.0
2016-12-30 13:00:00,53.86,53.89,53.83,53.89,12485.0,45.0275,45.0526,45.0025,45.0526,12485.0
2016-12-30 13:30:00,53.89,53.89,53.83,53.83,7800.0,45.0526,45.0526,45.0025,45.0025,7800.0
2016-12-30 14:00:00,53.82,53.82,53.75,53.75,14817.0,44.9941,44.9941,44.9356,44.9356,14817.0
2016-12-30 14:30:00,53.75,53.77,53.62,53.67,17430.0,44.9356,44.9523,44.8269,44.8687,17430.0
2016-12-30 15:00:00,53.66,53.75,53.64,53.74,19945.0,44.8603,44.9356,44.8436,44.9272,19945.0
2016-12-30 15:30:00,53.74,53.78,53.62,53.76,70218.0,44.9272,44.9607,44.8269,44.9439,70218.0
2017-01-03 09:30:00,54.02,54.1,53.88,53.98,41587.0,45.1613,45.2282,45.0443,45.1279,41587.0
2017-01-03 10:00:00,53.97,54.11,53.94,54.09,76939.0,45.1195,45.2365,45.0944,45.2198,76939.0
2017-01-03 10:30:00,54.1,54.11,53.91,53.91,149630.0,45.2282,45.2365,45.0693,45.0693,149630.0
2017-01-03 11:00:00,53.9,53.95,53.86,53.91,78444.0,45.061,45.1028,45.0275,45.0693,78444.0
2017-01-03 11:30:00,53.91,53.93,53.78,53.88,29198.0,45.0693,45.0861,44.9607,45.0443,29198.0
2017-01-03 12:00:00,53.9,53.93,53.86,53.88,13129.0,45.061,45.0861,45.0275,45.0443,13129.0
2017-01-03 12:30:00,53.87,53.88,53.83,53.88,95293.0,45.0359,45.0443,45.0025,45.0443,95293.0
2017-01-03 13:00:00,53.88,53.91,53.84,53.9,8796.0,45.0443,45.0693,45.0108,45.061,8796.0
2017-01-03 13:30:00,53.88,53.88,53.78,53.81,29001.0,45.0443,45.0443,44.9607,44.9857,29001.0
2017-01-03 14:00:00,53.83,53.89,53.82,53.85,14232.0,45.0025,45.0526,44.9941,45.0192,14232.0
2017-01-03 14:30:00,53.85,53.91,53.84,53.9,51912.0,45.0192,45.0693,45.0108,45.061,51912.0
2017-01-03 15:00:00,53.93,53.94,53.87,53.9,31588.0,45.0861,45.0944,45.0359,45.061,31588.0
2017-01-03 15:30:00,53.89,54.06,53.86,54.06,60231.0,45.0526,45.1947,45.0275,45.1947,60231.0
2017-01-04 09:30:00,54.27,54.36,54.09,54.3,73726.0,45.3703,45.4455,45.2198,45.3954,73726.0
2017-01-04 10:00:00,54.35,54.36,54.3,54.3,24386.0,45.4372,45.4455,45.3954,45.3954,24386.0
2017-01-04 10:30:00,54.3,54.36,54.28,54.35,12227.0,45.3954,45.4455,45.3787,45.4372,12227.0
2017-01-04 11:00:00,54.36,54.4,54.32,54.34,48687.0,45.4455,45.479,45.4121,45.4288,48687.0
2017-01-04 11:30:00,54.37,54.41,54.36,54.4,10555.0,45.4539,45.4873,45.4455,45.479,10555.0
2017-01-04 12:00:00,54.42,54.42,54.38,54.39,10924.0,45.4957,45.4957,45.4623,45.4706,10924.0
2017-01-04 12:30:00,54.39,54.41,54.37,54.39,17146.0,45.4706,45.4873,45.4539,45.4706,17146.0
2017-01-04 13:00:00,54.39,54.39,54.35,54.37,19845.0,45.4706,45.4706,45.4372,45.4539,19845.0
2017-01-04 13:30:00,54.37,54.4,54.36,54.38,23589.0,45.4539,45.479,45.4455,45.4623,23589.0
2017-01-04 14:00:00,54.38,54.48,54.37,54.44,22540.0,45.4623,45.5459,45.4539,45.5124,22540.0
2017-01-04 14:30:00,54.42,54.44,54.37,54.4,22609.0,45.4957,45.5124,45.4539,45.479,22609.0
2017-01-04 15:00:00,54.39,54.45,54.38,54.45,28173.0,45.4706,45.5208,45.4623,45.5208,28173.0
2017-01-04 15:30:00,54.44,54.49,54.41,54.45,99757.0,45.5124,45.5542,45.4873,45.5208,99757.0
2017-01-05 09:30:00,54.46,54.46,54.27,54.27,19591.0,45.5291,45.5291,45.3703,45.3703,19591.0
2017-01-05 10:00:00,54.27,54.33,54.26,54.32,24109.0,45.3703,45.4205,45.3619,45.4121,24109.0
2017-01-05 10:30:00,54.3,54.34,54.27,54.33,18890.0,45.3954,45.4288,45.3703,45.4205,18890.0
2017-01-05 11:00:00,54.33,54.33,54.19,54.25,14352.0,45.4205,45.4205,45.3034,45.3536,14352.0
2017-01-05 11:30:00,54.24,54.26,54.11,54.15,17781.0,45.3452,45.3619,45.2365,45.27,17781.0
2017-01-05 12:00:00,54.15,54.22,54.12,54.2,11788.0,45.27,45.3285,45.2449,45.3118,11788.0
2017-01-05 12:30:00,54.2,54.2,54.15,54.18,8063.0,45.3118,45.3118,45.27,45.2951,8063.0
2017-01-05 13:00:00,54.18,54.22,54.17,54.18,11229.0,45.2951,45.3285,45.2867,45.2951,11229.0
2017-01-05 13:30:00,54.18,54.23,54.16,54.23,7220.0,45.2951,45.3369,45.2783,45.3369,7220.0
2017-01-05 14:00:00,54.23,54.3,54.23,54.27,55736.0,45.3369,45.3954,45.3369,45.3703,55736.0
2017-01-05 14:30:00,54.27,54.27,54.22,54.25,16338.0,45.3703,45.3703,45.3285,45.3536,16338.0
2017-01-05 15:00:00,54.23,54.28,54.23,54.28,75157.0,45.3369,45.3787,45.3369,45.3787,75157.0
2017-01-05 15:30:00,54.27,54.3,54.24,54.27,287259.0,45.3703,45.3954,45.3452,45.3703,287259.0
2017-01-06 09:30:00,54.31,54.31,54.08,54.19,17727.0,45.4037,45.4037,45.2115,45.3034,17727.0
2017-01-06 10:00:00,54.18,54.24,54.18,54.23,25579.0,45.2951,45.3452,45.2951,45.3369,25579.0
2017-01-06 10:30:00,54.22,54.23,54.14,54.22,13961.0,45.3285,45.3369,45.2616,45.3285,13961.0
2017-01-06 11:00:00,54.23,54.3,54.21,54.3,15218.0,45.3369,45.3954,45.3201,45.3954,15218.0
2017-01-06 11:30:00,54.31,54.41,54.29,54.38,9482.0,45.4037,45.4873,45.387,45.4623,9482.0
2017-01-06 12:00:00,54.38,54.42,54.37,54.41,10521.0,45.4623,45.4957,45.4539,45.4873,10521.0
2017-01-06 12:30:00,54.44,54.49,54.42,54.43,22536.0,45.5124,45.5542,45.4957,45.5041,22536.0
2017-01-06 13:00:00,54.45,54.46,54.38,54.39,10387.0,45.5208,45.5291,45.4623,45.4706,10387.0
2017-01-06 13:30:00,54.39,54.42,54.37,54.38,26474.0,45.4706,45.4957,45.4539,45.4623,26474.0
2017-01-06 14:00:00,54.39,54.44,54.36,54.38,23643.0,45.4706,45.5124,45.4455,45.4623,23643.0
2017-01-06 14:30:00,54.38,54.4,54.36,54.37,34691.0,45.4623,45.479,45.4455,45.4539,34691.0
2017-01-06 15:00:00,54.37,54.39,54.35,54.35,8545.0,45.4539,45.4706,45.4372,45.4372,8545.0
2017-01-06 15:30:00,54.34,54.39,54.32,54.34,41126.0,45.4288,45.4706,45.4121,45.4288,41126.0
2017-01-09 09:30:00,54.21,54.35,54.11,54.14,16543.0,45.3201,45.4372,45.2365,45.2616,16543.0
2017-01-09 10:00:00,54.15,54.15,54.08,54.1,17750.0,45.27,45.27,45.2115,45.2282,17750.0
2017-01-09 10:30:00,54.11,54.16,54.08,54.16,7275.0,45.2365,45.2783,45.2115,45.2783,7275.0
2017-01-09 11:00:00,54.15,54.16,54.12,54.16,23553.0,45.27,45.2783,45.2449,45.2783,23553.0
2017-01-09 11:30:00,54.15,54.15,54.09,54.11,19708.0,45.27,45.27,45.2198,45.2365,19708.0
2017-01-09 12:00:00,54.12,54.13,54.08,54.1,16953.0,45.2449,45.2533,45.2115,45.2282,16953.0
2017-01-09 12:30:00,54.1,54.12,54.08,54.1,12964.0,45.2282,45.2449,45.2115,45.2282,12964.0
2017-01-09 13:00:00,54.1,54.11,54.05,54.05,13756.0,45.2282,45.2365,45.1864,45.1864,13756.0
2017-01-09 13:30:00,54.05,54.08,54.04,54.05,30864.0,45.1864,45.2115,45.178,45.1864,30864.0
2017-01-09 14:00:00,54.07,54.08,54.01,54.03,15638.0,45.2031,45.2115,45.1529,45.1697,15638.0
2017-01-09 14:30:00,54.03,54.04,53.97,54.0,26987.0,45.1697,45.178,45.1195,45.1446,26987.0
2017-01-09 15:00:00,54.01,54.03,53.98,54.03,22644.0,45.1529,45.1697,45.1279,45.1697,22644.0
2017-01-09 15:30:00,54.03,54.03,53.97,53.97,67580.0,45.1697,45.1697,45.1195,45.1195,67580.0
2017-01-10 09:30:00,53.91,54.04,53.88,53.94,23637.0,45.0693,45.178,45.0443,45.0944,23637.0
2017-01-10 10:00:00,53.93,53.96,53.92,53.96,12886.0,45.0861,45.1111,45.0777,45.1111,12886.0
2017-01-10 10:30:00,53.95,54.0,53.95,53.98,9029.0,45.1028,45.1446,45.1028,45.1279,9029.0
2017-01-10 11:00:00,53.99,54.09,53.99,54.07,20156.0,45.1362,45.2198,45.1362,45.2031,20156.0
2017-01-10 11:30:00,54.07,54.12,54.06,54.11,7723.0,45.2031,45.2449,45.1947,45.2365,7723.0
2017-01-10 12:00:00,54.1,54.16,54.08,54.13,4170.0,45.2282,45.2783,45.2115,45.2533,4170.0
2017-01-10 12:30:00,54.14,54.15,54.1,54.1,8806.0,45.2616,45.27,45.2282,45.2282,8806.0
2017-01-10 13:00:00,54.12,54.13,54.07,54.08,14796.0,45.2449,45.2533,45.2031,45.2115,14796.0
2017-01-10 13:30:00,54.07,54.09,53.96,53.96,15380.0,45.2031,45.2198,45.1111,45.1111,15380.0
2017-01-10 14:00:00,53.96,53.97,53.91,53.91,20188.0,45.1111,45.1195,45.0693,45.0693,20188.0
2017-01-10 14:30:00,53.92,53.97,53.91,53.94,21303.0,45.0777,45.1195,45.0693,45.0944,21303.0
2017-01-10 15:00:00,53.95,53.98,53.94,53.96,13361.0,45.1028,45.1279,45.0944,45.1111,13361.0
2017-01-10 15:30:00,53.97,54.03,53.93,53.94,34231.0,45.1195,45.1697,45.0861,45.0944,34231.0
2017-01-11 09:30:00,53.92,54.11,53.82,54.08,19494.0,45.0777,45.2365,44.9941,45.2115,19494.0
2017-01-11 10:00:00,54.1,54.1,53.98,54.05,8257.0,45.2282,45.2282,45.1279,45.1864,8257.0
2017-01-11 10:30:00,54.03,54.07,53.96,53.99,11604.0,45.1697,45.2031,45.1111,45.1362,11604.0
2017-01-11 11:00:00,54.0,54.05,53.93,53.93,5739.0,45.1446,45.1864,45.0861,45.0861,5739.0
2017-01-11 11:30:00,53.87,53.98,53.77,53.98,29985.0,45.0359,45.1279,44.9523,45.1279,29985.0
2017-01-11 12:00:00,54.01,54.03,53.91,53.99,9518.0,45.1529,45.1697,45.0693,45.1362,9518.0
2017-01-11 12:30:00,54.01,54.01,53.84,53.9,15138.0,45.1529,45.1529,45.0108,45.061,15138.0
2017-01-11 13:00:00,53.93,53.95,53.83,53.84,10263.0,45.0861,45.1028,45.0025,45.0108,10263.0
2017-01-11 13:30:00,53.85,54.0,53.85,53.97,11198.0,45.0192,45.1446,45.0192,45.1195,11198.0
2017-01-11 14:00:00,53.98,54.0,53.93,54.0,15093.0,45.1279,45.1446,45.0861,45.1446,15093.0
2017-01-11 14:30:00,53.97,54.05,53.97,53.97,25185.0,45.1195,45.1864,45.1195,45.1195,25185.0
2017-01-11 15:00:00,53.99,54.03,53.99,54.0,28598.0,45.1362,45.1697,45.1362,45.1446,28598.0
2017-01-11 15:30:00,54.01,54.08,54.0,54.08,46342.0,45.1529,45.2115,45.1446,45.2115,46342.0
2017-01-12 09:30:00,54.0,54.0,53.8,53.83,31574.0,45.1446,45.1446,44.9774,45.0025,31574.0
2017-01-12 10:00:00,53.8,53.8,53.63,53.69,16045.0,44.9774,44.9774,44.8353,44.8854,16045.0
2017-01-12 10:30:00,53.69,53.71,53.62,53.65,68129.0,44.8854,44.9021,44.8269,44.852,68129.0
2017-01-12 11:00:00,53.64,53.7,53.6,53.69,51668.0,44.8436,44.8938,44.8102,44.8854,51668.0
2017-01-12 11:30:00,53.7,53.7,53.63,53.63,13939.0,44.8938,44.8938,44.8353,44.8353,13939.0
2017-01-12 12:00:00,53.67,53.79,53.66,53.79,6102.0,44.8687,44.969,44.8603,44.969,6102.0
2017-01-12 12:30:00,53.8,53.82,53.75,53.8,93644.0,44.9774,44.9941,44.9356,44.9774,93644.0
2017-01-12 13:00:00,53.81,53.84,53.78,53.81,15260.0,44.9857,45.0108,44.9607,44.9857,15260.0
2017-01-12 13:30:00,53.83,53.89,53.82,53.88,10337.0,45.0025,45.0526,44.9941,45.0443,10337.0
2017-01-12 14:00:00,53.88,53.92,53.86,53.91,33983.0,45.0443,45.0777,45.0275,45.0693,33983.0
2017-01-12 14:30:00,53.92,53.97,53.91,53.95,9417.0,45.0777,45.1195,45.0693,45.1028,9417.0
2017-01-12 15:00:00,53.95,53.96,53.89,53.89,19386.0,45.1028,45.1111,45.0526,45.0526,19386.0
2017-01-12 15:30:00,53.9,54.01,53.9,53.98,32325.0,45.061,45.1529,45.061,45.1279,32325.0
2017-01-13 09:30:00,54.0,54.12,54.0,54.01,53520.0,45.1446,45.2449,45.1446,45.1529,53520.0
2017-01-13 10:00:00,54.03,54.04,53.98,54.0,13604.0,45.1697,45.178,45.1279,45.1446,13604.0
2017-01-13 10:30:00,53.97,54.02,53.96,54.0,23670.0,45.1195,45.1613,45.1111,45.1446,23670.0
2017-01-13 11:00:00,54.0,54.01,53.96,54.01,12456.0,45.1446,45.1529,45.1111,45.1529,12456.0
2017-01-13 11:30:00,54.01,54.03,53.97,54.03,19177.0,45.1529,45.1697,45.1195,45.1697,19177.0
2017-01-13 12:00:00,54.03,54.04,53.97,54.01,14929.0,45.1697,45.178,45.1195,45.1529,14929.0
2017-01-13 12:30:00,54.01,54.05,54.0,54.03,29646.0,45.1529,45.1864,45.1446,45.1697,29646.0
2017-01-13 13:00:00,54.03,54.05,54.02,54.05,6856.0,45.1697,45.1864,45.1613,45.1864,6856.0
2017-01-13 13:30:00,54.03,54.05,53.99,54.01,119649.0,45.1697,45.1864,45.1362,45.1529,119649.0
2017-01-13 14:00:00,54.0,54.03,53.96,53.97,104122.0,45.1446,45.1697,45.1111,45.1195,104122.0
2017-01-13 14:30:00,53.95,54.0,53.95,53.99,12307.0,45.1028,45.1446,45.1028,45.1362,12307.0
2017-01-13 15:00:00,53.99,54.0,53.96,53.99,19753.0,45.1362,45.1446,45.1111,45.1362,19753.0
2017-01-13 15:30:00,53.99,54.04,53.98,54.01,21241.0,45.1362,45.178,45.1279,45.1529,21241.0
2017-01-17 09:30:00,53.88,54.04,53.88,54.03,33020.0,45.0443,45.178,45.0443,45.1697,33020.0
2017-01-17 10:00:00,54.03,54.19,54.0,54.15,18941.0,45.1697,45.3034,45.1446,45.27,18941.0
2017-01-17 10:30:00,54.17,54.21,54.17,54.2,9827.0,45.2867,45.3201,45.2867,45.3118,9827.0
2017-01-17 11:00:00,54.2,54.22,54.14,54.16,6338.0,45.3118,45.3285,45.2616,45.2783,6338.0
2017-01-17 11:30:00,54.16,54.21,54.14,54.21,40675.0,45.2783,45.3201,45.2616,45.3201,40675.0
2017-01-17 12:00:00,54.19,54.23,54.17,54.22,34493.0,45.3034,45.3369,45.2867,45.3285,34493.0
2017-01-17 12:30:00,54.22,54.24,54.2,54.21,22673.0,45.3285,45.3452,45.3118,45.3201,22673.0
2017-01-17 13:00:00,54.21,54.28,54.21,54.25,141078.0,45.3201,45.3787,45.3201,45.3536,141078.0
2017-01-17 13:30:00,54.25,54.27,54.22,54.24,19408.0,45.3536,45.3703,45.3285,45.3452,19408.0
2017-01-17 14:00:00,54.24,54.25,54.15,54.15,18516.0,45.3452,45.3536,45.27,45.27,18516.0
2017-01-17 14:30:00,54.17,54.17,54.08,54.09,12246.0,45.2867,45.2867,45.2115,45.2198,12246.0
2017-01-17 15:00:00,54.09,54.11,54.05,54.09,75206.0,45.2198,45.2365,45.1864,45.2198,75206.0
2017-01-17 15:30:00,54.09,54.22,54.09,54.21,40356.0,45.2198,45.3285,45.2198,45.3201,40356.0
2017-01-18 09:30:00,54.35,54.35,54.09,54.15,42726.0,45.4372,45.4372,45.2198,45.27,42726.0
2017-01-18 10:00:00,54.16,54.18,54.12,54.17,12155.0,45.2783,45.2951,45.2449,45.2867,12155.0
2017-01-18 10:30:00,54.17,54.2,54.16,54.19,12653.0,45.2867,45.3118,45.2783,45.3034,12653.0
2017-01-18 11:00:00,54.22,54.3,54.21,54.3,8567.0,45.3285,45.3954,45.3201,45.3954,8567.0
2017-01-18 11:30:00,54.31,54.32,54.25,54.26,3688.0,45.4037,45.4121,45.3536,45.3619,3688.0
2017-01-18 12:00:00,54.25,54.32,54.25,54.26,19467.0,45.3536,45.4121,45.3536,45.3619,19467.0
2017-01-18 12:30:00,54.26,54.28,54.21,54.23,8562.0,45.3619,45.3787,45.3201,45.3369,8562.0
2017-01-18 13:00:00,54.21,54.23,54.2,54.2,3553.0,45.3201,45.3369,45.3118,45.3118,3553.0
2017-01-18 13:30:00,54.21,54.25,54.2,54.23,24824.0,45.3201,45.3536,45.3118,45.3369,24824.0
2017-01-18 14:00:00,54.23,54.25,54.22,54.24,10900.0,45.3369,45.3536,45.3285,45.3452,10900.0
2017-01-18 14:30:00,54.26,54.26,54.21,54.25,15411.0,45.3619,45.3619,45.3201,45.3536,15411.0
2017-01-18 15:00:00,54.24,54.26,54.22,54.23,10466.0,45.3452,45.3619,45.3285,45.3369,10466.0
2017-01-18 15:30:00,54.24,54.33,54.22,54.32,31257.0,45.3452,45.4205,45.3285,45.4121,31257.0
2017-01-19 09:30:00,54.33,54.37,54.28,54.32,13543.0,45.4205,45.4539,45.3787,45.4121,13543.0
2017-01-19 10:00:00,54.28,54.29,54.2,54.21,19293.0,45.3787,45.387,45.3118,45.3201,19293.0
2017-01-19 10:30:00,54.22,54.24,54.18,54.2,5729.0,45.3285,45.3452,45.2951,45.3118,5729.0
2017-01-19 11:00:00,54.18,54.19,54.1,54.13,20712.0,45.2951,45.3034,45.2282,45.2533,20712.0
2017-01-19 11:30:00,54.14,54.17,54.13,54.14,6893.0,45.2616,45.2867,45.2533,45.2616,6893.0
2017-01-19 12:00:00,54.13,54.14,54.1,54.11,10716.0,45.2533,45.2616,45.2282,45.2365,10716.0
2017-01-19 12:30:00,54.12,54.13,54.09,54.12,6266.0,45.2449,45.2533,45.2198,45.2449,6266.0
2017-01-19 13:00:00,54.13,54.14,54.06,54.07,11511.0,45.2533,45.2616,45.1947,45.2031,11511.0
2017-01-19 13:30:00,54.07,54.09,54.03,54.03,28228.0,45.2031,45.2198,45.1697,45.1697,28228.0
2017-01-19 14:00:00,54.02,54.04,53.87,53.96,18591.0,45.1613,45.178,45.0359,45.1111,18591.0
2017-01-19 14:30:00,53.95,54.0,53.93,53.96,14457.0,45.1028,45.1446,45.0861,45.1111,14457.0
2017-01-19 15:00:00,53.96,54.04,53.93,54.03,14513.0,45.1111,45.178,45.0861,45.1697,14513.0
2017-01-19 15:30:00,54.03,54.06,53.99,54.02,35008.0,45.1697,45.1947,45.1362,45.1613,35008.0
2017-01-20 09:30:00,54.13,54.4,54.13,54.37,53070.0,45.2533,45.479,45.2533,45.4539,53070.0
2017-01-20 10:00:00,54.37,54.4,54.33,54.33,7403.0,45.4539,45.479,45.4205,45.4205,7403.0
2017-01-20 10:30:00,54.32,54.35,54.28,54.33,18138.0,45.4121,45.4372,45.3787,45.4205,18138.0
2017-01-20 11:00:00,54.33,54.33,54.27,54.27,9205.0,45.4205,45.4205,45.3703,45.3703,9205.0
2017-01-20 11:30:00,54.26,54.31,54.26,54.27,8103.0,45.3619,45.4037,45.3619,45.3703,8103.0
2017-01-20 12:00:00,54.29,54.29,54.13,54.16,23220.0,45.387,45.387,45.2533,45.2783,23220.0
2017-01-20 12:30:00,54.12,54.14,54.05,54.1,6910.0,45.2449,45.2616,45.1864,45.2282,6910.0
2017-01-20 13:00:00,54.13,54.2,54.12,54.19,4596.0,45.2533,45.3118,45.2449,45.3034,4596.0
2017-01-20 13:30:00,54.17,54.18,54.13,54.15,3656.0,45.2867,45.2951,45.2533,45.27,3656.0
2017-01-20 14:00:00,54.15,54.18,54.1,54.11,8287.0,45.27,45.2951,45.2282,45.2365,8287.0
2017-01-20 14:30:00,54.14,54.16,54.12,54.15,20394.0,45.2616,45.2783,45.2449,45.27,20394.0
2017-01-20 15:00:00,54.15,54.22,54.11,54.12,18484.0,45.27,45.3285,45.2365,45.2449,18484.0
2017-01-20 15:30:00,54.12,54.26,54.11,54.26,40562.0,45.2449,45.3619,45.2365,45.3619,40562.0
2017-01-23 09:30:00,54.25,54.25,54.14,54.16,24826.0,45.3536,45.3536,45.2616,45.2783,24826.0
2017-01-23 10:00:00,54.16,54.17,54.05,54.05,4609.0,45.2783,45.2867,45.1864,45.1864,4609.0
2017-01-23 10:30:00,54.05,54.06,54.0,54.04,21043.0,45.1864,45.1947,45.1446,45.178,21043.0
2017-01-23 11:00:00,54.06,54.08,53.98,54.0,12948.0,45.1947,45.2115,45.1279,45.1446,12948.0
2017-01-23 11:30:00,54.03,54.05,53.94,54.0,11371.0,45.1697,45.1864,45.0944,45.1446,11371.0
2017-01-23 12:00:00,54.0,54.04,53.97,54.03,10238.0,45.1446,45.178,45.1195,45.1697,10238.0
2017-01-23 12:30:00,54.02,54.06,54.02,54.03,10739.0,45.1613,45.1947,45.1613,45.1697,10739.0
2017-01-23 13:00:00,54.02,54.06,54.0,54.03,8990.0,45.1613,45.1947,45.1446,45.1697,8990.0
2017-01-23 13:30:00,54.03,54.12,54.01,54.01,10669.0,45.1697,45.2449,45.1529,45.1529,10669.0
2017-01-23 14:00:00,54.02,54.04,53.99,54.02,15372.0,45.1613,45.178,45.1362,45.1613,15372.0
2017-01-23 14:30:00,54.02,54.08,54.02,54.08,7239.0,45.1613,45.2115,45.1613,45.2115,7239.0
2017-01-23 15:00:00,54.09,54.12,54.04,54.1,10651.0,45.2198,45.2449,45.178,45.2282,10651.0
2017-01-23 15:30:00,54.11,54.18,54.09,54.14,29326.0,45.2365,45.2951,45.2198,45.2616,29326.0
2017-01-24 09:30:00,54.27,54.35,54.23,54.29,42447.0,45.3703,45.4372,45.3369,45.387,42447.0
2017-01-24 10:00:00,54.3,54.34,54.25,54.3,32412.0,45.3954,45.4288,45.3536,45.3954,32412.0
2017-01-24 10:30:00,54.3,54.33,54.27,54.31,22117.0,45.3954,45.4205,45.3703,45.4037,22117.0
2017-01-24 11:00:00,54.33,54.37,54.32,54.34,36323.0,45.4205,45.4539,45.4121,45.4288,36323.0
2017-01-24 11:30:00,54.34,54.39,54.33,54.37,8614.0,45.4288,45.4706,45.4205,45.4539,8614.0
2017-01-24 12:00:00,54.38,54.43,54.36,54.43,19399.0,45.4623,45.5041,45.4455,45.5041,19399.0
2017-01-24 12:30:00,54.42,54.46,54.4,54.46,10132.0,45.4957,45.5291,45.479,45.5291,10132.0
2017-01-24 13:00:00,54.45,54.52,54.44,54.47,11235.0,45.5208,45.5793,45.5124,45.5375,11235.0
2017-01-24 13:30:00,54.48,54.55,54.48,54.52,11175.0,45.5459,45.6044,45.5459,45.5793,11175.0
2017-01-24 14:00:00,54.5,54.55,54.49,54.52,24176.0,45.5626,45.6044,45.5542,45.5793,24176.0
2017-01-24 14:30:00,54.53,54.56,54.52,54.55,36092.0,45.5877,45.6127,45.5793,45.6044,36092.0
2017-01-24 15:00:00,54.55,54.61,54.54,54.57,34725.0,45.6044,45.6545,45.596,45.6211,34725.0
2017-01-24 15:30:00,54.57,54.58,54.53,54.55,98529.0,45.6211,45.6295,45.5877,45.6044,98529.0
2017-01-25 09:30:00,54.73,54.74,54.63,54.72,34090.0,45.7549,45.7632,45.6713,45.7465,34090.0
2017-01-25 10:00:00,54.74,54.82,54.72,54.82,20063.0,45.7632,45.8301,45.7465,45.8301,20063.0
2017-01-25 10:30:00,54.78,54.81,54.77,54.78,34655.0,45.7967,45.8217,45.7883,45.7967,34655.0
2017-01-25 11:00:00,54.77,54.82,54.76,54.77,22885.0,45.7883,45.8301,45.7799,45.7883,22885.0
2017-01-25 11:30:00,54.76,54.76,54.69,54.7,99544.0,45.7799,45.7799,45.7214,45.7298,99544.0
2017-01-25 12:00:00,54.72,54.75,54.69,54.73,6794.0,45.7465,45.7716,45.7214,45.7549,6794.0
2017-01-25 12:30:00,54.73,54.74,54.71,54.73,21454.0,45.7549,45.7632,45.7381,45.7549,21454.0
2017-01-25 13:00:00,54.74,54.77,54.73,54.73,24773.0,45.7632,45.7883,45.7549,45.7549,24773.0
2017-01-25 13:30:00,54.74,54.8,54.72,54.79,11722.0,45.7632,45.8134,45.7465,45.805,11722.0
2017-01-25 14:00:00,54.8,54.83,54.77,54.82,15749.0,45.8134,45.8385,45.7883,45.8301,15749.0
2017-01-25 14:30:00,54.82,54.83,54.78,54.79,21382.0,45.8301,45.8385,45.7967,45.805,21382.0
2017-01-25 15:00:00,54.8,54.82,54.77,54.82,9438.0,45.8134,45.8301,45.7883,45.8301,9438.0
2017-01-25 15:30:00,54.82,54.86,54.8,54.83,47168.0,45.8301,45.8636,45.8134,45.8385,47168.0
2017-01-26 09:30:00,54.95,54.98,54.66,54.8,178608.0,45.9388,45.9639,45.6963,45.8134,178608.0
2017-01-26 10:00:00,54.8,54.84,54.75,54.78,60993.0,45.8134,45.8468,45.7716,45.7967,60993.0
2017-01-26 10:30:00,54.79,54.84,54.71,54.72,12922.0,45.805,45.8468,45.7381,45.7465,12922.0
2017-01-26 11:00:00,54.73,54.76,54.68,54.71,8464.0,45.7549,45.7799,45.7131,45.7381,8464.0
2017-01-26 11:30:00,54.71,54.76,54.7,54.73,23827.0,45.7381,45.7799,45.7298,45.7549,23827.0
2017-01-26 12:00:00,54.71,54.73,54.69,54.7,9890.0,45.7381,45.7549,45.7214,45.7298,9890.0
2017-01-26 12:30:00,54.7,54.7,54.66,54.67,22001.0,45.7298,45.7298,45.6963,45.7047,22001.0
2017-01-26 13:00:00,54.68,54.7,54.63,54.64,11821.0,45.7131,45.7298,45.6713,45.6796,11821.0
2017-01-26 13:30:00,54.65,54.68,54.64,54.66,19617.0,45.688,45.7131,45.6796,45.6963,19617.0
2017-01-26 14:00:00,54.68,54.71,54.65,54.7,10900.0,45.7131,45.7381,45.688,45.7298,10900.0
2017-01-26 14:30:00,54.71,54.72,54.69,54.69,13255.0,45.7381,45.7465,45.7214,45.7214,13255.0
2017-01-26 15:00:00,54.68,54.7,54.64,54.66,34537.0,45.7131,45.7298,45.6796,45.6963,34537.0
2017-01-26 15:30:00,54.66,54.7,54.63,54.66,25058.0,45.6963,45.7298,45.6713,45.6963,25058.0
2017-01-27 09:30:00,54.64,54.64,54.45,54.51,25498.0,45.6796,45.6796,45.5208,45.5709,25498.0
2017-01-27 10:00:00,54.48,54.5,54.41,54.41,29171.0,45.5459,45.5626,45.4873,45.4873,29171.0
2017-01-27 10:30:00,54.42,54.45,54.35,54.35,32536.0,45.4957,45.5208,45.4372,45.4372,32536.0
2017-01-27 11:00:00,54.36,54.4,54.36,54.38,7530.0,45.4455,45.479,45.4455,45.4623,7530.0
2017-01-27 11:30:00,54.39,54.43,54.37,54.43,16041.0,45.4706,45.5041,45.4539,45.5041,16041.0
2017-01-27 12:00:00,54.44,54.48,54.42,54.45,10354.0,45.5124,45.5459,45.4957,45.5208,10354.0
2017-01-27 12:30:00,54.46,54.46,54.4,54.45,19380.0,45.5291,45.5291,45.479,45.5208,19380.0
2017-01-27 13:00:00,54.44,54.45,54.4,54.42,6935.0,45.5124,45.5208,45.479,45.4957,6935.0
2017-01-27 13:30:00,54.43,54.45,54.42,54.42,9241.0,45.5041,45.5208,45.4957,45.4957,9241.0
2017-01-27 14:00:00,54.44,54.47,54.42,54.46,9368.0,45.5124,45.5375,45.4957,45.5291,9368.0
2017-01-27 14:30:00,54.48,54.5,54.45,54.46,19734.0,45.5459,45.5626,45.5208,45.5291,19734.0
2017-01-27 15:00:00,54.46,54.48,54.44,54.46,19234.0,45.5291,45.5459,45.5124,45.5291,19234.0
2017-01-27 15:30:00,54.44,54.49,54.42,54.46,51405.0,45.5124,45.5542,45.4957,45.5291,51405.0
2017-01-30 09:30:00,54.41,54.41,54.14,54.23,87314.0,45.4873,45.4873,45.2616,45.3369,87314.0
2017-01-30 10:00:00,54.2,54.26,54.19,54.21,20021.0,45.3118,45.3619,45.3034,45.3201,20021.0
2017-01-30 10:30:00,54.22,54.22,54.09,54.11,11691.0,45.3285,45.3285,45.2198,45.2365,11691.0
2017-01-30 11:00:00,54.13,54.15,54.11,54.11,1137040.0,45.2533,45.27,45.2365,45.2365,1137040.0
2017-01-30 11:30:00,54.12,54.18,54.11,54.16,60870.0,45.2449,45.2951,45.2365,45.2783,60870.0
2017-01-30 12:00:00,54.16,54.18,54.11,54.15,45905.0,45.2783,45.2951,45.2365,45.27,45905.0
2017-01-30 12:30:00,54.13,54.13,54.1,54.12,11515.0,45.2533,45.2533,45.2282,45.2449,11515.0
2017-01-30 13:00:00,54.13,54.15,54.1,54.14,5280.0,45.2533,45.27,45.2282,45.2616,5280.0
2017-01-30 13:30:00,54.14,54.14,54.09,54.13,10716.0,45.2616,45.2616,45.2198,45.2533,10716.0
2017-01-30 14:00:00,54.14,54.23,54.13,54.23,10851.0,45.2616,45.3369,45.2533,45.3369,10851.0
2017-01-30 14:30:00,54.22,54.28,54.21,54.27,16157.0,45.3285,45.3787,45.3201,45.3703,16157.0
2017-01-30 15:00:00,54.24,54.25,54.21,54.23,14373.0,45.3452,45.3536,45.3201,45.3369,14373.0
2017-01-30 15:30:00,54.25,54.35,54.23,54.33,39109.0,45.3536,45.4372,45.3369,45.4205,39109.0
2017-01-31 09:30:00,54.3,54.3,54.15,54.16,27553.0,45.3954,45.3954,45.27,45.2783,27553.0
2017-01-31 10:00:00,54.18,54.2,54.12,54.13,18769.0,45.2951,45.3118,45.2449,45.2533,18769.0
2017-01-31 10:30:00,54.15,54.18,54.11,54.11,11355.0,45.27,45.2951,45.2365,45.2365,11355.0
2017-01-31 11:00:00,54.13,54.18,54.1,54.1,14412.0,45.2533,45.2951,45.2282,45.2282,14412.0
2017-01-31 11:30:00,54.12,54.13,54.06,54.07,8552.0,45.2449,45.2533,45.1947,45.2031,8552.0
2017-01-31 12:00:00,54.07,54.15,54.06,54.11,11995.0,45.2031,45.27,45.1947,45.2365,11995.0
2017-01-31 12:30:00,54.1,54.17,54.1,54.16,12230.0,45.2282,45.2867,45.2282,45.2783,12230.0
2017-01-31 13:00:00,54.15,54.15,54.09,54.12,9244.0,45.27,45.27,45.2198,45.2449,9244.0
2017-01-31 13:30:00,54.16,54.16,54.08,54.08,10626.0,45.2783,45.2783,45.2115,45.2115,10626.0
2017-01-31 14:00:00,54.1,54.13,54.05,54.13,28947.0,45.2282,45.2533,45.1864,45.2533,28947.0
2017-01-31 14:30:00,54.13,54.21,54.12,54.2,14794.0,45.2533,45.3201,45.2449,45.3118,14794.0
2017-01-31 15:00:00,54.21,54.24,54.19,54.21,56884.0,45.3201,45.3452,45.3034,45.3201,56884.0
2017-01-31 15:30:00,54.21,54.29,54.21,54.28,36925.0,45.3201,45.387,45.3201,45.3787,36925.0
2017-02-01 09:30:00,54.19,54.26,54.02,54.18,25593.0,45.3034,45.3619,45.1613,45.2951,25593.0
2017-02-01 10:00:00,54.16,54.18,54.01,54.04,28124.0,45.2783,45.2951,45.1529,45.178,28124.0
2017-02-01 10:30:00,54.03,54.04,53.87,53.87,23597.0,45.1697,45.178,45.0359,45.0359,23597.0
2017-02-01 11:00:00,53.87,53.93,53.83,53.84,24471.0,45.0359,45.0861,45.0025,45.0108,24471.0
2017-02-01 11:30:00,53.85,53.86,53.79,53.85,42024.0,45.0192,45.0275,44.969,45.0192,42024.0
2017-02-01 12:00:00,53.86,53.9,53.85,53.89,23681.0,45.0275,45.061,45.0192,45.0526,23681.0
2017-02-01 12:30:00,53.9,53.9,53.87,53.88,10520.0,45.061,45.061,45.0359,45.0443,10520.0
2017-02-01 13:00:00,53.9,53.9,53.86,53.87,7555.0,45.061,45.061,45.0275,45.0359,7555.0
2017-02-01 13:30:00,53.87,53.87,53.79,53.82,19821.0,45.0359,45.0359,44.969,44.9941,19821.0
2017-02-01 14:00:00,53.83,53.99,53.78,53.97,29776.0,45.0025,45.1362,44.9607,45.1195,29776.0
2017-02-01 14:30:00,53.97,53.97,53.85,53.88,20759.0,45.1195,45.1195,45.0192,45.0443,20759.0
2017-02-01 15:00:00,53.91,53.98,53.9,53.98,28595.0,45.0693,45.1279,45.061,45.1279,28595.0
2017-02-01 15:30:00,53.99,54.03,53.94,53.94,46606.0,45.1362,45.1697,45.0944,45.0944,46606.0
2017-02-02 09:30:00,53.99,54.06,53.84,53.88,33421.0,45.1362,45.1947,45.0108,45.0443,33421.0
2017-02-02 10:00:00,53.89,53.97,53.88,53.95,28386.0,45.0526,45.1195,45.0443,45.1028,28386.0
2017-02-02 10:30:00,53.94,54.09,53.92,54.09,13677.0,45.0944,45.2198,45.0777,45.2198,13677.0
2017-02-02 11:00:00,54.09,54.1,54.06,54.07,8576.0,45.2198,45.2282,45.1947,45.2031,8576.0
2017-02-02 11:30:00,54.06,54.08,53.96,53.97,3603.0,45.1947,45.2115,45.1111,45.1195,3603.0
2017-02-02 12:00:00,53.96,54.04,53.95,54.03,6728.0,45.1111,45.178,45.1028,45.1697,6728.0
2017-02-02 12:30:00,54.04,54.08,54.03,54.08,132411.0,45.178,45.2115,45.1697,45.2115,132411.0
2017-02-02 13:00:00,54.08,54.09,53.96,53.97,6396.0,45.2115,45.2198,45.1111,45.1195,6396.0
2017-02-02 13:30:00,53.97,54.09,53.97,54.09,11965.0,45.1195,45.2198,45.1195,45.2198,11965.0
2017-02-02 14:00:00,54.07,54.08,53.96,53.96,10499.0,45.2031,45.2115,45.1111,45.1111,10499.0
2017-02-02 14:30:00,53.96,54.01,53.95,53.98,23274.0,45.1111,45.1529,45.1028,45.1279,23274.0
2017-02-02 15:00:00,53.97,54.08,53.97,54.08,16287.0,45.1195,45.2115,45.1195,45.2115,16287.0
2017-02-02 15:30:00,54.08,54.08,54.04,54.07,40865.0,45.2115,45.2115,45.178,45.2031,40865.0
2017-02-03 09:30:00,54.28,54.35,54.17,54.19,23229.0,45.3787,45.4372,45.2867,45.3034,23229.0
2017-02-03 10:00:00,54.21,54.36,54.2,54.32,12504.0,45.3201,45.4455,45.3118,45.4121,12504.0
2017-02-03 10:30:00,54.32,54.4,54.28,54.4,31292.0,45.4121,45.479,45.3787,45.479,31292.0
2017-02-03 11:00:00,54.4,54.43,54.35,54.38,41604.0,45.479,45.5041,45.4372,45.4623,41604.0
2017-02-03 11:30:00,54.39,54.4,54.34,54.38,8169.0,45.4706,45.479,45.4288,45.4623,8169.0
2017-02-03 12:00:00,54.37,54.43,54.37,54.41,6850.0,45.4539,45.5041,45.4539,45.4873,6850.0
2017-02-03 12:30:00,54.4,54.43,54.39,54.42,19085.0,45.479,45.5041,45.4706,45.4957,19085.0
2017-02-03 13:00:00,54.42,54.42,54.37,54.38,13534.0,45.4957,45.4957,45.4539,45.4623,13534.0
2017-02-03 13:30:00,54.37,54.4,54.36,54.39,7533.0,45.4539,45.479,45.4455,45.4706,7533.0
2017-02-03 14:00:00,54.39,54.4,54.37,54.38,13483.0,45.4706,45.479,45.4539,45.4623,13483.0
2017-02-03 14:30:00,54.38,54.4,54.36,54.37,10156.0,45.4623,45.479,45.4455,45.4539,10156.0
2017-02-03 15:00:00,54.37,54.39,54.33,54.35,17155.0,45.4539,45.4706,45.4205,45.4372,17155.0
2017-02-03 15:30:00,54.35,54.4,54.34,54.37,54855.0,45.4372,45.479,45.4288,45.4539,54855.0
2017-02-06 09:30:00,54.34,54.34,54.23,54.27,30329.0,45.4288,45.4288,45.3369,45.3703,30329.0
2017-02-06 10:00:00,54.26,54.3,54.24,54.26,20655.0,45.3619,45.3954,45.3452,45.3619,20655.0
2017-02-06 10:30:00,54.26,54.26,54.19,54.2,8291.0,45.3619,45.3619,45.3034,45.3118,8291.0
2017-02-06 11:00:00,54.2,54.26,54.19,54.23,29890.0,45.3118,45.3619,45.3034,45.3369,29890.0
2017-02-06 11:30:00,54.22,54.24,54.19,54.23,10305.0,45.3285,45.3452,45.3034,45.3369,10305.0
2017-02-06 12:00:00,54.21,54.23,54.19,54.2,4408.0,45.3201,45.3369,45.3034,45.3118,4408.0
2017-02-06 12:30:00,54.19,54.19,54.15,54.15,5766.0,45.3034,45.3034,45.27,45.27,5766.0
2017-02-06 13:00:00,54.14,54.16,54.11,54.13,13918.0,45.2616,45.2783,45.2365,45.2533,13918.0
2017-02-06 13:30:00,54.13,54.16,54.09,54.15,17056.0,45.2533,45.2783,45.2198,45.27,17056.0
2017-02-06 14:00:00,54.15,54.15,54.12,54.14,10814.0,45.27,45.27,45.2449,45.2616,10814.0
2017-02-06 14:30:00,54.15,54.16,54.12,54.15,62955.0,45.27,45.2783,45.2449,45.27,62955.0
2017-02-06 15:00:00,54.15,54.18,54.14,54.17,9460.0,45.27,45.2951,45.2616,45.2867,9460.0
2017-02-06 15:30:00,54.17,54.19,54.16,54.16,22712.0,45.2867,45.3034,45.2783,45.2783,22712.0
2017-02-07 09:30:00,54.36,54.49,54.25,54.42,41118.0,45.4455,45.5542,45.3536,45.4957,41118.0
2017-02-07 10:00:00,54.41,54.43,54.38,54.41,14474.0,45.4873,45.5041,45.4623,45.4873,14474.0
2017-02-07 10:30:00,54.42,54.43,54.38,54.38,17202.0,45.4957,45.5041,45.4623,45.4623,17202.0
2017-02-07 11:00:00,54.39,54.44,54.31,54.31,8137.0,45.4706,45.5124,45.4037,45.4037,8137.0
2017-02-07 11:30:00,54.32,54.39,54.32,54.37,10232.0,45.4121,45.4706,45.4121,45.4539,10232.0
2017-02-07 12:00:00,54.37,54.4,54.32,54.33,14269.0,45.4539,45.479,45.4121,45.4205,14269.0
2017-02-07 12:30:00,54.32,54.36,54.28,54.32,6371.0,45.4121,45.4455,45.3787,45.4121,6371.0
2017-02-07 13:00:00,54.3,54.35,54.29,54.35,7419.0,45.3954,45.4372,45.387,45.4372,7419.0
2017-02-07 13:30:00,54.34,54.37,54.34,54.35,9305.0,45.4288,45.4539,45.4288,45.4372,9305.0
2017-02-07 14:00:00,54.35,54.36,54.33,54.36,22818.0,45.4372,45.4455,45.4205,45.4455,22818.0
2017-02-07 14:30:00,54.37,54.41,54.36,54.4,12447.0,45.4539,45.4873,45.4455,45.479,12447.0
2017-02-07 15:00:00,54.41,54.44,54.37,54.41,16368.0,45.4873,45.5124,45.4539,45.4873,16368.0
2017-02-07 15:30:00,54.4,54.4,54.35,54.39,31709.0,45.479,45.479,45.4372,45.4706,31709.0
2017-02-08 09:30:00,54.37,54.37,54.29,54.35,27094.0,45.4539,45.4539,45.387,45.4372,27094.0
2017-02-08 10:00:00,54.35,54.38,54.31,54.32,17865.0,45.4372,45.4623,45.4037,45.4121,17865.0
2017-02-08 10:30:00,54.34,54.39,54.29,54.35,350082.0,45.4288,45.4706,45.387,45.4372,350082.0
2017-02-08 11:00:00,54.38,54.42,54.38,54.4,14958.0,45.4623,45.4957,45.4623,45.479,14958.0
2017-02-08 11:30:00,54.4,54.4,54.35,54.37,14125.0,45.479,45.479,45.4372,45.4539,14125.0
2017-02-08 12:00:00,54.36,54.41,54.36,54.39,9557.0,45.4455,45.4873,45.4455,45.4706,9557.0
2017-02-08 12:30:00,54.4,54.4,54.36,54.39,8462.0,45.479,45.479,45.4455,45.4706,8462.0
2017-02-08 13:00:00,54.4,54.43,54.39,54.42,12641.0,45.479,45.5041,45.4706,45.4957,12641.0
2017-02-08 13:30:00,54.42,54.46,54.4,54.44,15233.0,45.4957,45.5291,45.479,45.5124,15233.0
2017-02-08 14:00:00,54.42,54.44,54.41,54.42,17103.0,45.4957,45.5124,45.4873,45.4957,17103.0
2017-02-08 14:30:00,54.42,54.46,54.41,54.44,18176.0,45.4957,45.5291,45.4873,45.5124,18176.0
2017-02-08 15:00:00,54.43,54.46,54.4,54.46,15441.0,45.5041,45.5291,45.479,45.5291,15441.0
2017-02-08 15:30:00,54.49,54.5,54.47,54.5,35563.0,45.5542,45.5626,45.5375,45.5626,35563.0
2017-02-09 09:30:00,54.51,54.62,54.42,54.6,27319.0,45.5709,45.6629,45.4957,45.6462,27319.0
2017-02-09 10:00:00,54.64,54.72,54.62,54.71,7994.0,45.6796,45.7465,45.6629,45.7381,7994.0
2017-02-09 10:30:00,54.71,54.81,54.7,54.81,11487.0,45.7381,45.8217,45.7298,45.8217,11487.0
2017-02-09 11:00:00,54.8,54.86,54.77,54.85,12476.0,45.8134,45.8636,45.7883,45.8552,12476.0
2017-02-09 11:30:00,54.84,54.85,54.78,54.79,7240.0,45.8468,45.8552,45.7967,45.805,7240.0
2017-02-09 12:00:00,54.78,54.81,54.77,54.77,13184.0,45.7967,45.8217,45.7883,45.7883,13184.0
2017-02-09 12:30:00,54.78,54.78,54.75,54.76,8935.0,45.7967,45.7967,45.7716,45.7799,8935.0
2017-02-09 13:00:00,54.76,54.81,54.75,54.81,16340.0,45.7799,45.8217,45.7716,45.8217,16340.0
2017-02-09 13:30:00,54.79,54.8,54.77,54.79,9445.0,45.805,45.8134,45.7883,45.805,9445.0
2017-02-09 14:00:00,54.78,54.83,54.78,54.83,15903.0,45.7967,45.8385,45.7967,45.8385,15903.0
2017-02-09 14:30:00,54.82,54.86,54.81,54.85,9642.0,45.8301,45.8636,45.8217,45.8552,9642.0
2017-02-09 15:00:00,54.85,54.86,54.82,54.83,16943.0,45.8552,45.8636,45.8301,45.8385,16943.0
2017-02-09 15:30:00,54.84,54.85,54.8,54.82,64390.0,45.8468,45.8552,45.8134,45.8301,64390.0
2017-02-10 09:30:00,54.89,54.95,54.82,54.93,23706.0,45.8886,45.9388,45.8301,45.9221,23706.0
2017-02-10 10:00:00,54.95,54.97,54.92,54.96,8401.0,45.9388,45.9555,45.9137,45.9472,8401.0
2017-02-10 10:30:00,54.97,55.0,54.94,54.96,15305.0,45.9555,45.9806,45.9304,45.9472,15305.0
2017-02-10 11:00:00,54.95,54.96,54.92,54.95,12670.0,45.9388,45.9472,45.9137,45.9388,12670.0
2017-02-10 11:30:00,54.94,54.96,54.92,54.95,26856.0,45.9304,45.9472,45.9137,45.9388,26856.0
2017-02-10 12:00:00,54.96,54.98,54.94,54.97,9938.0,45.9472,45.9639,45.9304,45.9555,9938.0
2017-02-10 12:30:00,54.98,55.03,54.97,55.02,10604.0,45.9639,46.0057,45.9555,45.9973,10604.0
2017-02-10 13:00:00,55.02,55.07,55.01,55.04,122712.0,45.9973,46.0391,45.989,46.014,122712.0
2017-02-10 13:30:00,55.04,55.09,55.04,55.07,37614.0,46.014,46.0558,46.014,46.0391,37614.0
2017-02-10 14:00:00,55.06,55.08,55.04,55.06,23129.0,46.0308,46.0475,46.014,46.0308,23129.0
2017-02-10 14:30:00,55.06,55.08,55.0,55.01,20941.0,46.0308,46.0475,45.9806,45.989,20941.0
2017-02-10 15:00:00,55.02,55.05,55.01,55.04,21327.0,45.9973,46.0224,45.989,46.014,21327.0
2017-02-10 15:30:00,55.04,55.08,55.03,55.05,66791.0,46.014,46.0475,46.0057,46.0224,66791.0
2017-02-13 09:30:00,55.21,55.25,55.15,55.19,39426.0,46.1562,46.1896,46.106,46.1394,39426.0
2017-02-13 10:00:00,55.19,55.2,55.17,55.19,25284.0,46.1394,46.1478,46.1227,46.1394,25284.0
2017-02-13 10:30:00,55.2,55.22,55.16,55.21,15655.0,46.1478,46.1645,46.1144,46.1562,15655.0
2017-02-13 11:00:00,55.23,55.25,55.19,55.24,9115.0,46.1729,46.1896,46.1394,46.1812,9115.0
2017-02-13 11:30:00,55.25,55.27,55.22,55.22,25427.0,46.1896,46.2063,46.1645,46.1645,25427.0
2017-02-13 12:00:00,55.22,55.25,55.22,55.24,16309.0,46.1645,46.1896,46.1645,46.1812,16309.0
2017-02-13 12:30:00,55.23,55.27,55.23,55.25,8792.0,46.1729,46.2063,46.1729,46.1896,8792.0
2017-02-13 13:00:00,55.28,55.37,55.27,55.36,12403.0,46.2147,46.2899,46.2063,46.2816,12403.0
2017-02-13 13:30:00,55.37,55.38,55.33,55.33,19215.0,46.2899,46.2983,46.2565,46.2565,19215.0
2017-02-13 14:00:00,55.33,55.35,55.31,55.35,13574.0,46.2565,46.2732,46.2398,46.2732,13574.0
2017-02-13 14:30:00,55.34,55.35,55.3,55.31,12109.0,46.2648,46.2732,46.2314,46.2398,12109.0
2017-02-13 15:00:00,55.31,55.32,55.29,55.3,11199.0,46.2398,46.2481,46.223,46.2314,11199.0
2017-02-13 15:30:00,55.31,55.35,55.29,55.32,17313.0,46.2398,46.2732,46.223,46.2481,17313.0
2017-02-14 09:30:00,55.31,55.31,55.2,55.22,26444.0,46.2398,46.2398,46.1478,46.1645,26444.0
2017-02-14 10:00:00,55.21,55.22,55.16,55.17,21205.0,46.1562,46.1645,46.1144,46.1227,21205.0
2017-02-14 10:30:00,55.19,55.19,55.11,55.16,16697.0,46.1394,46.1394,46.0726,46.1144,16697.0
2017-02-14 11:00:00,55.13,55.18,55.1,55.16,27013.0,46.0893,46.1311,46.0642,46.1144,27013.0
2017-02-14 11:30:00,55.17,55.23,55.16,55.22,14270.0,46.1227,46.1729,46.1144,46.1645,14270.0
2017-02-14 12:00:00,55.21,55.23,55.2,55.21,12416.0,46.1562,46.1729,46.1478,46.1562,12416.0
2017-02-14 12:30:00,55.22,55.32,55.21,55.3,13952.0,46.1645,46.2481,46.1562,46.2314,13952.0
2017-02-14 13:00:00,55.3,55.35,55.29,55.33,22656.0,46.2314,46.2732,46.223,46.2565,22656.0
2017-02-14 13:30:00,55.34,55.37,55.31,55.36,16681.0,46.2648,46.2899,46.2398,46.2816,16681.0
2017-02-14 14:00:00,55.36,55.41,55.35,55.38,9482.0,46.2816,46.3234,46.2732,46.2983,9482.0
2017-02-14 14:30:00,55.36,55.38,55.33,55.35,22994.0,46.2816,46.2983,46.2565,46.2732,22994.0
2017-02-14 15:00:00,55.35,55.37,55.34,55.36,15664.0,46.2732,46.2899,46.2648,46.2816,15664.0
2017-02-14 15:30:00,55.36,55.44,55.34,55.44,44803.0,46.2816,46.3484,46.2648,46.3484,44803.0
2017-02-15 09:30:00,55.33,55.41,55.33,55.41,30797.0,46.2565,46.3234,46.2565,46.3234,30797.0
2017-02-15 10:00:00,55.4,55.48,55.4,55.48,7891.0,46.315,46.3819,46.315,46.3819,7891.0
2017-02-15 10:30:00,55.47,55.54,55.47,55.53,12373.0,46.3735,46.432,46.3735,46.4237,12373.0
2017-02-15 11:00:00,55.54,55.62,55.54,55.61,18292.0,46.432,46.4989,46.432,46.4906,18292.0
2017-02-15 11:30:00,55.62,55.62,55.53,55.55,22190.0,46.4989,46.4989,46.4237,46.4404,22190.0
2017-02-15 12:00:00,55.55,55.58,55.53,55.57,11647.0,46.4404,46.4655,46.4237,46.4571,11647.0
2017-02-15 12:30:00,55.59,55.63,55.58,55.61,15061.0,46.4738,46.5073,46.4655,46.4906,15061.0
2017-02-15 13:00:00,55.61,55.64,55.57,55.61,11807.0,46.4906,46.5156,46.4571,46.4906,11807.0
2017-02-15 13:30:00,55.62,55.7,55.61,55.67,19377.0,46.4989,46.5658,46.4906,46.5407,19377.0
2017-02-15 14:00:00,55.67,55.71,55.66,55.7,301012.0,46.5407,46.5742,46.5324,46.5658,301012.0
2017-02-15 14:30:00,55.71,55.75,55.7,55.75,36143.0,46.5742,46.6076,46.5658,46.6076,36143.0
2017-02-15 15:00:00,55.74,55.83,55.73,55.83,18498.0,46.5992,46.6745,46.5909,46.6745,18498.0
2017-02-15 15:30:00,55.82,55.83,55.77,55.78,60877.0,46.6661,46.6745,46.6243,46.6327,60877.0
2017-02-16 09:30:00,55.84,55.9,55.67,55.72,26566.0,46.6828,46.733,46.5407,46.5825,26566.0
2017-02-16 10:00:00,55.7,55.72,55.66,55.69,32944.0,46.5658,46.5825,46.5324,46.5574,32944.0
2017-02-16 10:30:00,55.71,55.78,55.6,55.65,43238.0,46.5742,46.6327,46.4822,46.524,43238.0
2017-02-16 11:00:00,55.65,55.66,55.55,55.66,31890.0,46.524,46.5324,46.4404,46.5324,31890.0
2017-02-16 11:30:00,55.65,55.7,55.63,55.69,14566.0,46.524,46.5658,46.5073,46.5574,14566.0
2017-02-16 12:00:00,55.71,55.71,55.64,55.68,15469.0,46.5742,46.5742,46.5156,46.5491,15469.0
2017-02-16 12:30:00,55.69,55.75,55.67,55.71,10656.0,46.5574,46.6076,46.5407,46.5742,10656.0
2017-02-16 13:00:00,55.7,55.7,55.65,55.67,12575.0,46.5658,46.5658,46.524,46.5407,12575.0
2017-02-16 13:30:00,55.67,55.69,55.64,55.69,98013.0,46.5407,46.5574,46.5156,46.5574,98013.0
2017-02-16 14:00:00,55.69,55.71,55.65,55.68,21187.0,46.5574,46.5742,46.524,46.5491,21187.0
2017-02-16 14:30:00,55.68,55.72,55.66,55.71,26946.0,46.5491,46.5825,46.5324,46.5742,26946.0
2017-02-16 15:00:00,55.71,55.76,55.71,55.74,38711.0,46.5742,46.616,46.5742,46.5992,38711.0
2017-02-16 15:30:00,55.74,55.84,55.74,55.84,31062.0,46.5992,46.6828,46.5992,46.6828,31062.0
2017-02-17 09:30:00,55.82,55.88,55.55,55.88,17775.0,46.6661,46.7163,46.4404,46.7163,17775.0
2017-02-17 10:00:00,55.89,55.94,55.87,55.89,11810.0,46.7246,46.7664,46.7079,46.7246,11810.0
2017-02-17 10:30:00,55.91,55.96,55.89,55.93,8257.0,46.7414,46.7832,46.7246,46.7581,8257.0
2017-02-17 11:00:00,55.93,55.94,55.84,55.85,19695.0,46.7581,46.7664,46.6828,46.6912,19695.0
2017-02-17 11:30:00,55.85,55.9,55.85,55.89,26849.0,46.6912,46.733,46.6912,46.7246,26849.0
2017-02-17 12:00:00,55.87,55.93,55.86,55.93,9986.0,46.7079,46.7581,46.6996,46.7581,9986.0
2017-02-17 12:30:00,55.92,55.93,55.89,55.91,5922.0,46.7497,46.7581,46.7246,46.7414,5922.0
2017-02-17 13:00:00,55.91,55.92,55.88,55.9,6379.0,46.7414,46.7497,46.7163,46.733,6379.0
2017-02-17 13:30:00,55.9,55.96,55.89,55.95,17452.0,46.733,46.7832,46.7246,46.7748,17452.0
2017-02-17 14:00:00,55.95,56.0,55.95,55.99,25715.0,46.7748,46.8166,46.7748,46.8082,25715.0
2017-02-17 14:30:00,56.0,56.02,55.98,55.99,10146.0,46.8166,46.8333,46.7999,46.8082,10146.0
2017-02-17 15:00:00,56.0,56.05,55.99,56.05,9341.0,46.8166,46.8584,46.8082,46.8584,9341.0
2017-02-17 15:30:00,56.06,56.13,56.04,56.13,62746.0,46.8668,46.9253,46.85,46.9253,62746.0
2017-02-21 09:30:00,56.19,56.4,56.11,56.4,28855.0,46.9754,47.151,46.9086,47.151,28855.0
2017-02-21 10:00:00,56.4,56.5,56.38,56.45,11284.0,47.151,47.2346,47.1343,47.1928,11284.0
2017-02-21 10:30:00,56.45,56.5,56.42,56.46,11608.0,47.1928,47.2346,47.1677,47.2012,11608.0
2017-02-21 11:00:00,56.45,56.48,56.35,56.35,21714.0,47.1928,47.2179,47.1092,47.1092,21714.0
2017-02-21 11:30:00,56.35,56.38,56.32,56.37,12263.0,47.1092,47.1343,47.0841,47.1259,12263.0
2017-02-21 12:00:00,56.37,56.42,56.36,56.4,12154.0,47.1259,47.1677,47.1176,47.151,12154.0
2017-02-21 12:30:00,56.4,56.4,56.35,56.36,20322.0,47.151,47.151,47.1092,47.1176,20322.0
2017-02-21 13:00:00,56.35,56.37,56.32,56.36,8071.0,47.1092,47.1259,47.0841,47.1176,8071.0
2017-02-21 13:30:00,56.35,56.37,56.33,56.36,8251.0,47.1092,47.1259,47.0925,47.1176,8251.0
2017-02-21 14:00:00,56.36,56.4,56.35,56.39,6006.0,47.1176,47.151,47.1092,47.1426,6006.0
2017-02-21 14:30:00,56.4,56.46,56.39,56.45,24033.0,47.151,47.2012,47.1426,47.1928,24033.0
2017-02-21 15:00:00,56.44,56.5,56.44,56.49,30552.0,47.1844,47.2346,47.1844,47.2262,30552.0
2017-02-21 15:30:00,56.48,56.53,56.47,56.49,61505.0,47.2179,47.2597,47.2095,47.2262,61505.0
2017-02-22 09:30:00,56.47,56.47,56.28,56.35,56196.0,47.2095,47.2095,47.0507,47.1092,56196.0
2017-02-22 10:00:00,56.36,56.45,56.35,56.45,17438.0,47.1176,47.1928,47.1092,47.1928,17438.0
2017-02-22 10:30:00,56.44,56.49,56.41,56.41,19479.0,47.1844,47.2262,47.1594,47.1594,19479.0
2017-02-22 11:00:00,56.41,56.42,56.36,56.4,53788.0,47.1594,47.1677,47.1176,47.151,53788.0
2017-02-22 11:30:00,56.39,56.39,56.34,56.35,28233.0,47.1426,47.1426,47.1008,47.1092,28233.0
2017-02-22 12:00:00,56.36,56.39,56.35,56.37,6129.0,47.1176,47.1426,47.1092,47.1259,6129.0
2017-02-22 12:30:00,56.36,56.4,56.36,56.38,7801.0,47.1176,47.151,47.1176,47.1343,7801.0
2017-02-22 13:00:00,56.38,56.42,56.38,56.4,25300.0,47.1343,47.1677,47.1343,47.151,25300.0
2017-02-22 13:30:00,56.42,56.43,56.4,56.43,34072.0,47.1677,47.1761,47.151,47.1761,34072.0
2017-02-22 14:00:00,56.42,56.44,56.35,56.42,23309.0,47.1677,47.1844,47.1092,47.1677,23309.0
2017-02-22 14:30:00,56.42,56.42,56.38,56.41,12965.0,47.1677,47.1677,47.1343,47.1594,12965.0
2017-02-22 15:00:00,56.4,56.44,56.38,56.43,20763.0,47.151,47.1844,47.1343,47.1761,20763.0
2017-02-22 15:30:00,56.44,56.44,56.38,56.4,27427.0,47.1844,47.1844,47.1343,47.151,27427.0
2017-02-23 09:30:00,56.54,56.54,56.41,56.43,19629.0,47.268,47.268,47.1594,47.1761,19629.0
2017-02-23 10:00:00,56.44,56.44,56.31,56.31,25939.0,47.1844,47.1844,47.0758,47.0758,25939.0
2017-02-23 10:30:00,56.31,56.35,56.24,56.28,21902.0,47.0758,47.1092,47.0172,47.0507,21902.0
2017-02-23 11:00:00,56.31,56.31,56.24,56.28,15212.0,47.0758,47.0758,47.0172,47.0507,15212.0
2017-02-23 11:30:00,56.32,56.36,56.32,56.35,8122.0,47.0841,47.1176,47.0841,47.1092,8122.0
2017-02-23 12:00:00,56.35,56.44,56.34,56.43,14700.0,47.1092,47.1844,47.1008,47.1761,14700.0
2017-02-23 12:30:00,56.4,56.47,56.4,56.43,8869.0,47.151,47.2095,47.151,47.1761,8869.0
2017-02-23 13:00:00,56.41,56.42,56.38,56.38,23477.0,47.1594,47.1677,47.1343,47.1343,23477.0
2017-02-23 13:30:00,56.38,56.4,56.36,56.39,11182.0,47.1343,47.151,47.1176,47.1426,11182.0
2017-02-23 14:00:00,56.4,56.44,56.4,56.44,28595.0,47.151,47.1844,47.151,47.1844,28595.0
2017-02-23 14:30:00,56.43,56.48,56.42,56.47,25391.0,47.1761,47.2179,47.1677,47.2095,25391.0
2017-02-23 15:00:00,56.45,56.48,56.41,56.42,26166.0,47.1928,47.2179,47.1594,47.1677,26166.0
2017-02-23 15:30:00,56.41,56.42,56.33,56.36,40584.0,47.1594,47.1677,47.0925,47.1176,40584.0
2017-02-24 09:30:00,56.29,56.3,56.22,56.3,36270.0,47.059,47.0674,47.0005,47.0674,36270.0
2017-02-24 10:00:00,56.31,56.33,56.26,56.28,10910.0,47.0758,47.0925,47.034,47.0507,10910.0
2017-02-24 10:30:00,56.27,56.34,56.25,56.34,14974.0,47.0423,47.1008,47.0256,47.1008,14974.0
2017-02-24 11:00:00,56.35,56.39,56.33,56.36,15296.0,47.1092,47.1426,47.0925,47.1176,15296.0
2017-02-24 11:30:00,56.35,56.36,56.29,56.32,9979.0,47.1092,47.1176,47.059,47.0841,9979.0
2017-02-24 12:00:00,56.3,56.44,56.3,56.43,19155.0,47.0674,47.1844,47.0674,47.1761,19155.0
2017-02-24 12:30:00,56.44,56.44,56.4,56.42,10557.0,47.1844,47.1844,47.151,47.1677,10557.0
2017-02-24 13:00:00,56.42,56.42,56.36,56.37,8075.0,47.1677,47.1677,47.1176,47.1259,8075.0
2017-02-24 13:30:00,56.38,56.4,56.36,56.38,7368.0,47.1343,47.151,47.1176,47.1343,7368.0
2017-02-24 14:00:00,56.4,56.41,56.37,56.41,12518.0,47.151,47.1594,47.1259,47.1594,12518.0
2017-02-24 14:30:00,56.43,56.43,56.38,56.4,10242.0,47.1761,47.1761,47.1343,47.151,10242.0
2017-02-24 15:00:00,56.39,56.45,56.37,56.45,14595.0,47.1426,47.1928,47.1259,47.1928,14595.0
2017-02-24 15:30:00,56.44,56.55,56.43,56.55,13698.0,47.1844,47.2764,47.1761,47.2764,13698.0
2017-02-27 09:30:00,56.47,56.55,56.42,56.55,19327.0,47.2095,47.2764,47.1677,47.2764,19327.0
2017-02-27 10:00:00,56.55,56.58,56.5,56.58,24434.0,47.2764,47.3015,47.2346,47.3015,24434.0
2017-02-27 10:30:00,56.58,56.6,56.51,56.51,190419.0,47.3015,47.3182,47.243,47.243,190419.0
2017-02-27 11:00:00,56.5,56.55,56.47,56.49,12369.0,47.2346,47.2764,47.2095,47.2262,12369.0
2017-02-27 11:30:00,56.49,56.49,56.44,56.46,18821.0,47.2262,47.2262,47.1844,47.2012,18821.0
2017-02-27 12:00:00,56.44,56.48,56.44,56.47,10053.0,47.1844,47.2179,47.1844,47.2095,10053.0
2017-02-27 12:30:00,56.47,56.47,56.45,56.46,12741.0,47.2095,47.2095,47.1928,47.2012,12741.0
2017-02-27 13:00:00,56.45,56.48,56.45,56.48,6427.0,47.1928,47.2179,47.1928,47.2179,6427.0
2017-02-27 13:30:00,56.49,56.5,56.47,56.5,13337.0,47.2262,47.2346,47.2095,47.2346,13337.0
2017-02-27 14:00:00,56.49,56.51,56.46,56.5,50148.0,47.2262,47.243,47.2012,47.2346,50148.0
2017-02-27 14:30:00,56.49,56.54,56.49,56.53,18917.0,47.2262,47.268,47.2262,47.2597,18917.0
2017-02-27 15:00:00,56.53,56.55,56.51,56.53,14619.0,47.2597,47.2764,47.243,47.2597,14619.0
2017-02-27 15:30:00,56.54,56.55,56.47,56.49,21530.0,47.268,47.2764,47.2095,47.2262,21530.0
2017-02-28 09:30:00,56.21,56.37,56.21,56.28,24927.0,46.9922,47.1259,46.9922,47.0507,24927.0
2017-02-28 10:00:00,56.28,56.34,56.27,56.31,12610.0,47.0507,47.1008,47.0423,47.0758,12610.0
2017-02-28 10:30:00,56.32,56.33,56.29,56.31,6716.0,47.0841,47.0925,47.059,47.0758,6716.0
2017-02-28 11:00:00,56.33,56.37,56.32,56.36,10890.0,47.0925,47.1259,47.0841,47.1176,10890.0
2017-02-28 11:30:00,56.36,56.37,56.33,56.36,9473.0,47.1176,47.1259,47.0925,47.1176,9473.0
2017-02-28 12:00:00,56.35,56.35,56.2,56.23,26582.0,47.1092,47.1092,46.9838,47.0089,26582.0
2017-02-28 12:30:00,56.23,56.29,56.22,56.29,20814.0,47.0089,47.059,47.0005,47.059,20814.0
2017-02-28 13:00:00,56.28,56.31,56.27,56.3,7582.0,47.0507,47.0758,47.0423,47.0674,7582.0
2017-02-28 13:30:00,56.29,56.33,56.28,56.3,8144.0,47.059,47.0925,47.0507,47.0674,8144.0
2017-02-28 14:00:00,56.32,56.32,56.24,56.27,17671.0,47.0841,47.0841,47.0172,47.0423,17671.0
2017-02-28 14:30:00,56.27,56.3,56.25,56.28,48263.0,47.0423,47.0674,47.0256,47.0507,48263.0
2017-02-28 15:00:00,56.26,56.3,56.25,56.27,12947.0,47.034,47.0674,47.0256,47.0423,12947.0
2017-02-28 15:30:00,56.27,56.32,56.22,56.28,29739.0,47.0423,47.0841,47.0005,47.0507,29739.0
2017-03-01 09:30:00,56.72,56.81,56.7,56.8,38252.0,47.4185,47.4938,47.4018,47.4854,38252.0
2017-03-01 10:00:00,56.8,56.87,56.8,56.85,27190.0,47.4854,47.5439,47.4854,47.5272,27190.0
2017-03-01 10:30:00,56.85,56.85,56.78,56.81,20617.0,47.5272,47.5272,47.4687,47.4938,20617.0
2017-03-01 11:00:00,56.82,56.87,56.8,56.85,15747.0,47.5021,47.5439,47.4854,47.5272,15747.0
2017-03-01 11:30:00,56.86,56.91,56.85,56.89,8070.0,47.5356,47.5774,47.5272,47.5607,8070.0
2017-03-01 12:00:00,56.9,57.03,56.89,56.98,82303.0,47.569,47.6777,47.5607,47.6359,82303.0
2017-03-01 12:30:00,56.98,56.98,56.94,56.97,19243.0,47.6359,47.6359,47.6025,47.6275,19243.0
2017-03-01 13:00:00,56.98,57.0,56.96,56.97,9786.0,47.6359,47.6526,47.6192,47.6275,9786.0
2017-03-01 13:30:00,56.96,56.98,56.93,56.95,13128.0,47.6192,47.6359,47.5941,47.6108,13128.0
2017-03-01 14:00:00,56.95,57.04,56.92,57.04,13174.0,47.6108,47.6861,47.5857,47.6861,13174.0
2017-03-01 14:30:00,57.04,57.05,56.99,57.04,13329.0,47.6861,47.6944,47.6443,47.6861,13329.0
2017-03-01 15:00:00,57.04,57.05,56.98,56.98,32259.0,47.6861,47.6944,47.6359,47.6359,32259.0
2017-03-01 15:30:00,56.99,57.02,56.9,56.94,30659.0,47.6443,47.6693,47.569,47.6025,30659.0
2017-03-02 09:30:00,56.88,56.92,56.72,56.79,31230.0,47.5523,47.5857,47.4185,47.4771,31230.0
2017-03-02 10:00:00,56.81,56.81,56.74,56.77,65447.0,47.4938,47.4938,47.4353,47.4603,65447.0
2017-03-02 10:30:00,56.79,56.83,56.77,56.8,14517.0,47.4771,47.5105,47.4603,47.4854,14517.0
2017-03-02 11:00:00,56.78,56.8,56.74,56.79,19148.0,47.4687,47.4854,47.4353,47.4771,19148.0
2017-03-02 11:30:00,56.77,56.78,56.69,56.78,10714.0,47.4603,47.4687,47.3934,47.4687,10714.0
2017-03-02 12:00:00,56.78,56.79,56.71,56.71,10647.0,47.4687,47.4771,47.4102,47.4102,10647.0
2017-03-02 12:30:00,56.74,56.77,56.71,56.76,7036.0,47.4353,47.4603,47.4102,47.452,7036.0
2017-03-02 13:00:00,56.76,56.8,56.74,56.79,13325.0,47.452,47.4854,47.4353,47.4771,13325.0
2017-03-02 13:30:00,56.79,56.8,56.76,56.78,16019.0,47.4771,47.4854,47.452,47.4687,16019.0
2017-03-02 14:00:00,56.79,56.81,56.76,56.81,9412.0,47.4771,47.4938,47.452,47.4938,9412.0
2017-03-02 14:30:00,56.83,56.87,56.82,56.83,9449.0,47.5105,47.5439,47.5021,47.5105,9449.0
2017-03-02 15:00:00,56.82,56.83,56.71,56.75,30269.0,47.5021,47.5105,47.4102,47.4436,30269.0
2017-03-02 15:30:00,56.75,56.76,56.64,56.66,73801.0,47.4436,47.452,47.3516,47.3684,73801.0
2017-03-03 09:30:00,56.65,56.76,56.51,56.51,21162.0,47.36,47.452,47.243,47.243,21162.0
2017-03-03 10:00:00,56.5,56.53,56.43,56.46,24421.0,47.2346,47.2597,47.1761,47.2012,24421.0
2017-03-03 10:30:00,56.44,56.49,56.41,56.43,20433.0,47.1844,47.2262,47.1594,47.1761,20433.0
2017-03-03 11:00:00,56.43,56.44,56.41,56.43,15396.0,47.1761,47.1844,47.1594,47.1761,15396.0
2017-03-03 11:30:00,56.42,56.46,56.41,56.45,7783.0,47.1677,47.2012,47.1594,47.1928,7783.0
2017-03-03 12:00:00,56.45,56.46,56.42,56.43,13316.0,47.1928,47.2012,47.1677,47.1761,13316.0
2017-03-03 12:30:00,56.44,56.48,56.43,56.46,9135.0,47.1844,47.2179,47.1761,47.2012,9135.0
2017-03-03 13:00:00,56.43,56.48,56.38,56.42,14843.0,47.1761,47.2179,47.1343,47.1677,14843.0
2017-03-03 13:30:00,56.42,56.48,56.41,56.48,17137.0,47.1677,47.2179,47.1594,47.2179,17137.0
2017-03-03 14:00:00,56.47,56.5,56.46,56.48,15378.0,47.2095,47.2346,47.2012,47.2179,15378.0
2017-03-03 14:30:00,56.49,56.53,56.48,56.52,9998.0,47.2262,47.2597,47.2179,47.2513,9998.0
2017-03-03 15:00:00,56.53,56.56,56.49,56.56,18458.0,47.2597,47.2848,47.2262,47.2848,18458.0
2017-03-03 15:30:00,56.56,56.61,56.51,56.54,16427.0,47.2848,47.3266,47.243,47.268,16427.0
2017-03-06 09:30:00,56.42,56.44,56.29,56.44,35040.0,47.1677,47.1844,47.059,47.1844,35040.0
2017-03-06 10:00:00,56.43,56.5,56.42,56.44,7971.0,47.1761,47.2346,47.1677,47.1844,7971.0
2017-03-06 10:30:00,56.43,56.43,56.36,56.38,10993.0,47.1761,47.1761,47.1176,47.1343,10993.0
2017-03-06 11:00:00,56.38,56.44,56.37,56.43,11491.0,47.1343,47.1844,47.1259,47.1761,11491.0
2017-03-06 11:30:00,56.42,56.42,56.38,56.4,12021.0,47.1677,47.1677,47.1343,47.151,12021.0
2017-03-06 12:00:00,56.4,56.45,56.4,56.43,11733.0,47.151,47.1928,47.151,47.1761,11733.0
2017-03-06 12:30:00,56.44,56.45,56.43,56.45,10650.0,47.1844,47.1928,47.1761,47.1928,10650.0
2017-03-06 13:00:00,56.45,56.5,56.45,56.5,12644.0,47.1928,47.2346,47.1928,47.2346,12644.0
2017-03-06 13:30:00,56.48,56.5,56.47,56.48,10162.0,47.2179,47.2346,47.2095,47.2179,10162.0
2017-03-06 14:00:00,56.48,56.48,56.44,56.46,14871.0,47.2179,47.2179,47.1844,47.2012,14871.0
2017-03-06 14:30:00,56.46,56.47,56.44,56.44,6558.0,47.2012,47.2095,47.1844,47.1844,6558.0
2017-03-06 15:00:00,56.46,56.51,56.45,56.48,18877.0,47.2012,47.243,47.1928,47.2179,18877.0
2017-03-06 15:30:00,56.47,56.51,56.43,56.44,14312.0,47.2095,47.243,47.1761,47.1844,14312.0
2017-03-07 09:30:00,56.43,56.43,56.24,56.27,43073.0,47.1761,47.1761,47.0172,47.0423,43073.0
2017-03-07 10:00:00,56.27,56.37,56.25,56.36,31422.0,47.0423,47.1259,47.0256,47.1176,31422.0
2017-03-07 10:30:00,56.36,56.37,56.29,56.3,19113.0,47.1176,47.1259,47.059,47.0674,19113.0
2017-03-07 11:00:00,56.31,56.32,56.22,56.22,43543.0,47.0758,47.0841,47.0005,47.0005,43543.0
2017-03-07 11:30:00,56.22,56.27,56.21,56.27,27205.0,47.0005,47.0423,46.9922,47.0423,27205.0
2017-03-07 12:00:00,56.27,56.29,56.23,56.29,16811.0,47.0423,47.059,47.0089,47.059,16811.0
2017-03-07 12:30:00,56.28,56.31,56.26,56.31,9532.0,47.0507,47.0758,47.034,47.0758,9532.0
2017-03-07 13:00:00,56.31,56.34,56.29,56.3,11129.0,47.0758,47.1008,47.059,47.0674,11129.0
2017-03-07 13:30:00,56.3,56.31,56.24,56.26,18367.0,47.0674,47.0758,47.0172,47.034,18367.0
2017-03-07 14:00:00,56.26,56.3,56.25,56.29,11842.0,47.034,47.0674,47.0256,47.059,11842.0
2017-03-07 14:30:00,56.28,56.3,56.25,56.3,17281.0,47.0507,47.0674,47.0256,47.0674,17281.0
2017-03-07 15:00:00,56.29,56.32,56.27,56.27,20679.0,47.059,47.0841,47.0423,47.0423,20679.0
2017-03-07 15:30:00,56.27,56.28,56.18,56.21,30707.0,47.0423,47.0507,46.9671,46.9922,30707.0
2017-03-08 09:30:00,56.27,56.29,56.17,56.23,33446.0,47.0423,47.059,46.9587,47.0089,33446.0
2017-03-08 10:00:00,56.25,56.27,56.19,56.25,15782.0,47.0256,47.0423,46.9754,47.0256,15782.0
2017-03-08 10:30:00,56.26,56.26,56.21,56.24,18096.0,47.034,47.034,46.9922,47.0172,18096.0
2017-03-08 11:00:00,56.25,56.27,56.21,56.25,15617.0,47.0256,47.0423,46.9922,47.0256,15617.0
2017-03-08 11:30:00,56.24,56.24,56.18,56.21,15099.0,47.0172,47.0172,46.9671,46.9922,15099.0
2017-03-08 12:00:00,56.21,56.25,56.2,56.24,17663.0,46.9922,47.0256,46.9838,47.0172,17663.0
2017-03-08 12:30:00,56.24,56.24,56.21,56.24,11913.0,47.0172,47.0172,46.9922,47.0172,11913.0
2017-03-08 13:00:00,56.23,56.4,56.22,56.37,30112.0,47.0089,47.151,47.0005,47.1259,30112.0
2017-03-08 13:30:00,56.38,56.43,56.38,56.38,15036.0,47.1343,47.1761,47.1343,47.1343,15036.0
2017-03-08 14:00:00,56.37,56.38,56.22,56.22,12416.0,47.1259,47.1343,47.0005,47.0005,12416.0
2017-03-08 14:30:00,56.25,56.3,56.23,56.28,16453.0,47.0256,47.0674,47.0089,47.0507,16453.0
2017-03-08 15:00:00,56.3,56.31,56.25,56.26,20648.0,47.0674,47.0758,47.0256,47.034,20648.0
2017-03-08 15:30:00,56.25,56.25,56.15,56.18,46930.0,47.0256,47.0256,46.942,46.9671,46930.0
2017-03-09 09:30:00,56.26,56.34,56.16,56.2,33871.0,47.034,47.1008,46.9504,46.9838,33871.0
2017-03-09 10:00:00,56.19,56.23,56.15,56.15,12692.0,46.9754,47.0089,46.942,46.942,12692.0
2017-03-09 10:30:00,56.16,56.16,56.11,56.14,13171.0,46.9504,46.9504,46.9086,46.9336,13171.0
2017-03-09 11:00:00,56.16,56.19,56.13,56.17,12978.0,46.9504,46.9754,46.9253,46.9587,12978.0
2017-03-09 11:30:00,56.19,56.2,56.14,56.14,17222.0,46.9754,46.9838,46.9336,46.9336,17222.0
2017-03-09 12:00:00,56.16,56.18,56.14,56.15,18371.0,46.9504,46.9671,46.9336,46.942,18371.0
2017-03-09 12:30:00,56.15,56.19,56.13,56.18,11424.0,46.942,46.9754,46.9253,46.9671,11424.0
2017-03-09 13:00:00,56.19,56.21,56.14,56.14,22359.0,46.9754,46.9922,46.9336,46.9336,22359.0
2017-03-09 13:30:00,56.13,56.14,56.09,56.09,12582.0,46.9253,46.9336,46.8918,46.8918,12582.0
2017-03-09 14:00:00,56.11,56.12,55.95,56.02,28860.0,46.9086,46.9169,46.7748,46.8333,28860.0
2017-03-09 14:30:00,56.02,56.04,55.97,56.04,8661.0,46.8333,46.85,46.7915,46.85,8661.0
2017-03-09 15:00:00,56.07,56.14,56.06,56.1,16065.0,46.8751,46.9336,46.8668,46.9002,16065.0
2017-03-09 15:30:00,56.11,56.16,56.1,56.12,22500.0,46.9086,46.9504,46.9002,46.9169,22500.0
2017-03-10 09:30:00,56.43,56.47,56.35,56.46,17050.0,47.1761,47.2095,47.1092,47.2012,17050.0
2017-03-10 10:00:00,56.47,56.49,56.41,56.42,83422.0,47.2095,47.2262,47.1594,47.1677,83422.0
2017-03-10 10:30:00,56.41,56.41,56.31,56.33,23075.0,47.1594,47.1594,47.0758,47.0925,23075.0
2017-03-10 11:00:00,56.31,56.35,56.25,56.35,23796.0,47.0758,47.1092,47.0256,47.1092,23796.0
2017-03-10 11:30:00,56.34,56.36,56.31,56.34,11003.0,47.1008,47.1176,47.0758,47.1008,11003.0
2017-03-10 12:00:00,56.34,56.39,56.32,56.37,12074.0,47.1008,47.1426,47.0841,47.1259,12074.0
2017-03-10 12:30:00,56.37,56.37,56.28,56.3,11093.0,47.1259,47.1259,47.0507,47.0674,11093.0
2017-03-10 13:00:00,56.31,56.31,56.2,56.27,14298.0,47.0758,47.0758,46.9838,47.0423,14298.0
2017-03-10 13:30:00,56.27,56.33,56.23,56.31,18591.0,47.0423,47.0925,47.0089,47.0758,18591.0
2017-03-10 14:00:00,56.31,56.34,56.28,56.33,15570.0,47.0758,47.1008,47.0507,47.0925,15570.0
2017-03-10 14:30:00,56.33,56.37,56.31,56.35,21073.0,47.0925,47.1259,47.0758,47.1092,21073.0
2017-03-10 15:00:00,56.37,56.43,56.36,56.43,8009.0,47.1259,47.1761,47.1176,47.1761,8009.0
2017-03-10 15:30:00,56.43,56.46,56.38,56.44,26303.0,47.1761,47.2012,47.1343,47.1844,26303.0
2017-03-13 09:30:00,56.48,56.53,56.4,56.41,9258.0,47.2179,47.2597,47.151,47.1594,9258.0
2017-03-13 10:00:00,56.4,56.42,56.36,56.41,69581.0,47.151,47.1677,47.1176,47.1594,69581.0
2017-03-13 10:30:00,56.41,56.42,56.34,56.36,15208.0,47.1594,47.1677,47.1008,47.1176,15208.0
2017-03-13 11:00:00,56.36,56.37,56.33,56.34,8217.0,47.1176,47.1259,47.0925,47.1008,8217.0
2017-03-13 11:30:00,56.33,56.46,56.32,56.46,15988.0,47.0925,47.2012,47.0841,47.2012,15988.0
2017-03-13 12:00:00,56.46,56.47,56.39,56.39,16304.0,47.2012,47.2095,47.1426,47.1426,16304.0
2017-03-13 12:30:00,56.39,56.42,56.38,56.41,8709.0,47.1426,47.1677,47.1343,47.1594,8709.0
2017-03-13 13:00:00,56.41,56.41,56.36,56.38,7764.0,47.1594,47.1594,47.1176,47.1343,7764.0
2017-03-13 13:30:00,56.37,56.4,56.35,56.4,9998.0,47.1259,47.151,47.1092,47.151,9998.0
2017-03-13 14:00:00,56.4,56.43,56.37,56.42,19019.0,47.151,47.1761,47.1259,47.1677,19019.0
2017-03-13 14:30:00,56.43,56.46,56.42,56.46,8862.0,47.1761,47.2012,47.1677,47.2012,8862.0
2017-03-13 15:00:00,56.47,56.51,56.46,56.49,13651.0,47.2095,47.243,47.2012,47.2262,13651.0
2017-03-13 15:30:00,56.48,56.54,56.47,56.53,27400.0,47.2179,47.268,47.2095,47.2597,27400.0
2017-03-14 09:30:00,56.32,56.44,56.31,56.34,24582.0,47.0841,47.1844,47.0758,47.1008,24582.0
2017-03-14 10:00:00,56.32,56.35,56.23,56.23,14218.0,47.0841,47.1092,47.0089,47.0089,14218.0
2017-03-14 10:30:00,56.22,56.28,56.21,56.27,20516.0,47.0005,47.0507,46.9922,47.0423,20516.0
2017-03-14 11:00:00,56.29,56.38,56.25,56.36,19845.0,47.059,47.1343,47.0256,47.1176,19845.0
2017-03-14 11:30:00,56.36,56.38,56.33,56.37,15522.0,47.1176,47.1343,47.0925,47.1259,15522.0
2017-03-14 12:00:00,56.37,56.38,56.23,56.25,15845.0,47.1259,47.1343,47.0089,47.0256,15845.0
2017-03-14 12:30:00,56.26,56.27,56.22,56.24,19860.0,47.034,47.0423,47.0005,47.0172,19860.0
2017-03-14 13:00:00,56.27,56.29,56.22,56.29,11146.0,47.0423,47.059,47.0005,47.059,11146.0
2017-03-14 13:30:00,56.29,56.29,56.24,56.27,8993.0,47.059,47.059,47.0172,47.0423,8993.0
2017-03-14 14:00:00,56.27,56.29,56.24,56.28,11919.0,47.0423,47.059,47.0172,47.0507,11919.0
2017-03-14 14:30:00,56.28,56.31,56.25,56.27,10459.0,47.0507,47.0758,47.0256,47.0423,10459.0
2017-03-14 15:00:00,56.28,56.32,56.27,56.32,11922.0,47.0507,47.0841,47.0423,47.0841,11922.0
2017-03-14 15:30:00,56.34,56.34,56.29,56.32,14706.0,47.1008,47.1008,47.059,47.0841,14706.0
2017-03-15 09:30:00,56.5,56.59,56.42,56.56,34933.0,47.2346,47.3098,47.1677,47.2848,34933.0
2017-03-15 10:00:00,56.57,56.59,56.52,56.57,22363.0,47.2931,47.3098,47.2513,47.2931,22363.0
2017-03-15 10:30:00,56.57,56.57,56.49,56.5,8446.0,47.2931,47.2931,47.2262,47.2346,8446.0
2017-03-15 11:00:00,56.51,56.56,56.51,56.56,4203.0,47.243,47.2848,47.243,47.2848,4203.0
2017-03-15 11:30:00,56.53,56.56,56.53,56.54,10399.0,47.2597,47.2848,47.2597,47.268,10399.0
2017-03-15 12:00:00,56.54,56.57,56.53,56.54,5569.0,47.268,47.2931,47.2597,47.268,5569.0
2017-03-15 12:30:00,56.55,56.62,56.54,56.6,32446.0,47.2764,47.3349,47.268,47.3182,32446.0
2017-03-15 13:00:00,56.62,56.62,56.54,56.55,12096.0,47.3349,47.3349,47.268,47.2764,12096.0
2017-03-15 13:30:00,56.54,56.58,56.54,56.57,24044.0,47.268,47.3015,47.268,47.2931,24044.0
2017-03-15 14:00:00,56.62,56.85,56.58,56.82,11199.0,47.3349,47.5272,47.3015,47.5021,11199.0
2017-03-15 14:30:00,56.79,56.94,56.71,56.9,23299.0,47.4771,47.6025,47.4102,47.569,23299.0
2017-03-15 15:00:00,56.93,57.01,56.92,57.0,13342.0,47.5941,47.661,47.5857,47.6526,13342.0
2017-03-15 15:30:00,57.03,57.08,56.95,56.96,29875.0,47.6777,47.7195,47.6108,47.6192,29875.0
2017-03-16 09:30:00,57.05,57.05,56.93,56.96,22787.0,47.6944,47.6944,47.5941,47.6192,22787.0
2017-03-16 10:00:00,56.99,57.0,56.84,56.88,27100.0,47.6443,47.6526,47.5189,47.5523,27100.0
2017-03-16 10:30:00,56.9,56.91,56.83,56.86,16598.0,47.569,47.5774,47.5105,47.5356,16598.0
2017-03-16 11:00:00,56.87,56.87,56.78,56.8,11086.0,47.5439,47.5439,47.4687,47.4854,11086.0
2017-03-16 11:30:00,56.79,56.81,56.77,56.81,13357.0,47.4771,47.4938,47.4603,47.4938,13357.0
2017-03-16 12:00:00,56.8,56.85,56.77,56.85,8781.0,47.4854,47.5272,47.4603,47.5272,8781.0
2017-03-16 12:30:00,56.85,56.86,56.83,56.86,7657.0,47.5272,47.5356,47.5105,47.5356,7657.0
2017-03-16 13:00:00,56.84,56.85,56.79,56.79,6961.0,47.5189,47.5272,47.4771,47.4771,6961.0
2017-03-16 13:30:00,56.79,56.85,56.78,56.82,28340.0,47.4771,47.5272,47.4687,47.5021,28340.0
2017-03-16 14:00:00,56.81,56.84,56.81,56.83,6185.0,47.4938,47.5189,47.4938,47.5105,6185.0
2017-03-16 14:30:00,56.83,56.84,56.73,56.73,5848.0,47.5105,47.5189,47.4269,47.4269,5848.0
2017-03-16 15:00:00,56.73,56.8,56.71,56.78,24674.0,47.4269,47.4854,47.4102,47.4687,24674.0
2017-03-16 15:30:00,56.77,56.83,56.75,56.83,28853.0,47.4603,47.5105,47.4436,47.5105,28853.0
2017-03-17 09:30:00,56.72,56.97,56.72,56.88,22198.0,47.4185,47.6275,47.4185,47.5523,22198.0
2017-03-17 10:00:00,56.89,56.91,56.86,56.88,9773.0,47.5607,47.5774,47.5356,47.5523,9773.0
2017-03-17 10:30:00,56.89,56.89,56.86,56.86,3579.0,47.5607,47.5607,47.5356,47.5356,3579.0
2017-03-17 11:00:00,56.86,56.91,56.83,56.91,9376.0,47.5356,47.5774,47.5105,47.5774,9376.0
2017-03-17 11:30:00,56.9,56.96,56.87,56.96,10141.0,47.569,47.6192,47.5439,47.6192,10141.0
2017-03-17 12:00:00,56.96,56.98,56.94,56.96,9980.0,47.6192,47.6359,47.6025,47.6192,9980.0
2017-03-17 12:30:00,56.97,56.98,56.95,56.97,6274.0,47.6275,47.6359,47.6108,47.6275,6274.0
2017-03-17 13:00:00,56.98,57.01,56.96,57.01,3521.0,47.6359,47.661,47.6192,47.661,3521.0
2017-03-17 13:30:00,57.01,57.03,57.0,57.03,4422.0,47.661,47.6777,47.6526,47.6777,4422.0
2017-03-17 14:00:00,57.04,57.08,57.03,57.05,11188.0,47.6861,47.7195,47.6777,47.6944,11188.0
2017-03-17 14:30:00,57.06,57.06,57.0,57.01,12954.0,47.7028,47.7028,47.6526,47.661,12954.0
2017-03-17 15:00:00,57.01,57.02,56.95,56.96,9528.0,47.661,47.6693,47.6108,47.6192,9528.0
2017-03-17 15:30:00,56.95,57.0,56.91,56.94,15834.0,47.6108,47.6526,47.5774,47.6025,15834.0
2017-03-20 09:30:00,56.94,56.96,56.77,56.81,14764.0,47.6025,47.6192,47.4603,47.4938,14764.0
2017-03-20 10:00:00,56.79,56.89,56.78,56.87,15484.0,47.4771,47.5607,47.4687,47.5439,15484.0
2017-03-20 10:30:00,56.86,56.87,56.81,56.86,6913.0,47.5356,47.5439,47.4938,47.5356,6913.0
2017-03-20 11:00:00,56.87,56.87,56.81,56.82,15841.0,47.5439,47.5439,47.4938,47.5021,15841.0
2017-03-20 11:30:00,56.81,56.86,56.81,56.86,9452.0,47.4938,47.5356,47.4938,47.5356,9452.0
2017-03-20 12:00:00,56.85,56.86,56.81,56.85,5822.0,47.5272,47.5356,47.4938,47.5272,5822.0
2017-03-20 12:30:00,56.84,56.86,56.82,56.84,4142.0,47.5189,47.5356,47.5021,47.5189,4142.0
2017-03-20 13:00:00,56.82,56.83,56.8,56.81,4881.0,47.5021,47.5105,47.4854,47.4938,4881.0
2017-03-20 13:30:00,56.82,56.84,56.71,56.74,11961.0,47.5021,47.5189,47.4102,47.4353,11961.0
2017-03-20 14:00:00,56.73,56.79,56.73,56.79,4946.0,47.4269,47.4771,47.4269,47.4771,4946.0
2017-03-20 14:30:00,56.78,56.8,56.67,56.71,18660.0,47.4687,47.4854,47.3767,47.4102,18660.0
2017-03-20 15:00:00,56.7,56.81,56.69,56.81,19727.0,47.4018,47.4938,47.3934,47.4938,19727.0
2017-03-20 15:30:00,56.82,56.82,56.76,56.77,12639.0,47.5021,47.5021,47.452,47.4603,12639.0
2017-03-21 09:30:00,56.95,56.96,56.85,56.86,11453.0,47.6108,47.6192,47.5272,47.5356,11453.0
2017-03-21 10:00:00,56.82,56.82,56.56,56.57,458809.0,47.5021,47.5021,47.2848,47.2931,458809.0
2017-03-21 10:30:00,56.57,56.6,56.4,56.44,18957.0,47.2931,47.3182,47.151,47.1844,18957.0
2017-03-21 11:00:00,56.45,56.51,56.36,56.44,31815.0,47.1928,47.243,47.1176,47.1844,31815.0
2017-03-21 11:30:00,56.45,56.46,56.32,56.46,34699.0,47.1928,47.2012,47.0841,47.2012,34699.0
2017-03-21 12:00:00,56.46,56.52,56.42,56.46,26224.0,47.2012,47.2513,47.1677,47.2012,26224.0
2017-03-21 12:30:00,56.48,56.5,56.39,56.44,9389.0,47.2179,47.2346,47.1426,47.1844,9389.0
2017-03-21 13:00:00,56.44,56.47,56.38,56.46,11689.0,47.1844,47.2095,47.1343,47.2012,11689.0
2017-03-21 13:30:00,56.47,56.47,56.33,56.34,17070.0,47.2095,47.2095,47.0925,47.1008,17070.0
2017-03-21 14:00:00,56.34,56.47,56.33,56.4,13584.0,47.1008,47.2095,47.0925,47.151,13584.0
2017-03-21 14:30:00,56.42,56.5,56.36,56.46,17537.0,47.1677,47.2346,47.1176,47.2012,17537.0
2017-03-21 15:00:00,56.46,56.49,56.43,56.49,31912.0,47.2012,47.2262,47.1761,47.2262,31912.0
2017-03-21 15:30:00,56.47,56.48,56.27,56.33,39032.0,47.2095,47.2179,47.0423,47.0925,39032.0
2017-03-22 09:30:00,56.15,56.24,56.0,56.0,24596.0,47.1038,47.1793,46.978,46.978,24596.0
2017-03-22 10:00:00,56.04,56.04,55.94,55.97,10041.0,47.0115,47.0115,46.9277,46.9528,10041.0
2017-03-22 10:30:00,55.97,56.11,55.93,56.05,40614.0,46.9528,47.0703,46.9193,47.0199,40614.0
2017-03-22 11:00:00,56.03,56.25,56.02,56.22,8479.0,47.0032,47.1877,46.9948,47.1625,8479.0
2017-03-22 11:30:00,56.23,56.24,56.19,56.21,11555.0,47.1709,47.1793,47.1374,47.1542,11555.0
2017-03-22 12:00:00,56.2,56.22,56.13,56.14,11485.0,47.1458,47.1625,47.087,47.0954,11485.0
2017-03-22 12:30:00,56.15,56.18,56.11,56.15,35047.0,47.1038,47.129,47.0703,47.1038,35047.0
2017-03-22 13:00:00,56.15,56.18,56.05,56.15,22920.0,47.1038,47.129,47.0199,47.1038,22920.0
2017-03-22 13:30:00,56.18,56.2,56.06,56.07,16794.0,47.129,47.1458,47.0283,47.0367,16794.0
2017-03-22 14:00:00,56.06,56.14,56.06,56.08,25555.0,47.0283,47.0954,47.0283,47.0451,25555.0
2017-03-22 14:30:00,56.09,56.16,56.08,56.14,7661.0,47.0535,47.1122,47.0451,47.0954,7661.0
2017-03-22 15:00:00,56.14,56.27,56.13,56.24,21514.0,47.0954,47.2045,47.087,47.1793,21514.0
2017-03-22 15:30:00,56.22,56.27,56.19,56.24,36640.0,47.1625,47.2045,47.1374,47.1793,36640.0
2017-03-23 09:30:00,56.19,56.31,56.13,56.31,27028.0,47.1374,47.238,47.087,47.238,27028.0
2017-03-23 10:00:00,56.31,56.33,56.27,56.31,13409.0,47.238,47.2548,47.2045,47.238,13409.0
2017-03-23 10:30:00,56.31,56.45,56.29,56.43,7851.0,47.238,47.3555,47.2213,47.3387,7851.0
2017-03-23 11:00:00,56.44,56.55,56.41,56.53,9992.0,47.3471,47.4394,47.3219,47.4226,9992.0
2017-03-23 11:30:00,56.52,56.54,56.48,56.48,8848.0,47.4142,47.431,47.3807,47.3807,8848.0
2017-03-23 12:00:00,56.49,56.54,56.49,56.53,12284.0,47.389,47.431,47.389,47.4226,12284.0
2017-03-23 12:30:00,56.53,56.55,56.5,56.54,12533.0,47.4226,47.4394,47.3974,47.431,12533.0
2017-03-23 13:00:00,56.54,56.55,56.35,56.35,18139.0,47.431,47.4394,47.2716,47.2716,18139.0
2017-03-23 13:30:00,56.34,56.47,56.34,56.44,21075.0,47.2632,47.3723,47.2632,47.3471,21075.0
2017-03-23 14:00:00,56.44,56.47,56.42,56.42,10918.0,47.3471,47.3723,47.3303,47.3303,10918.0
2017-03-23 14:30:00,56.41,56.47,56.38,56.4,29319.0,47.3219,47.3723,47.2968,47.3135,29319.0
2017-03-23 15:00:00,56.38,56.39,56.23,56.23,43416.0,47.2968,47.3052,47.1709,47.1709,43416.0
2017-03-23 15:30:00,56.24,56.29,56.16,56.23,60603.0,47.1793,47.2213,47.1122,47.1709,60603.0
2017-03-24 09:30:00,56.19,56.38,56.19,56.36,11020.0,47.1374,47.2968,47.1374,47.28,11020.0
2017-03-24 10:00:00,56.36,56.36,56.31,56.34,7629.0,47.28,47.28,47.238,47.2632,7629.0
2017-03-24 10:30:00,56.34,56.38,56.33,56.37,12528.0,47.2632,47.2968,47.2548,47.2884,12528.0
2017-03-24 11:00:00,56.39,56.4,56.32,56.32,26251.0,47.3052,47.3135,47.2464,47.2464,26251.0
2017-03-24 11:30:00,56.33,56.39,56.32,56.39,25472.0,47.2548,47.3052,47.2464,47.3052,25472.0
2017-03-24 12:00:00,56.4,56.41,56.25,56.32,22545.0,47.3135,47.3219,47.1877,47.2464,22545.0
2017-03-24 12:30:00,56.33,56.34,56.27,56.27,11532.0,47.2548,47.2632,47.2045,47.2045,11532.0
2017-03-24 13:00:00,56.29,56.3,56.2,56.27,18993.0,47.2213,47.2297,47.1458,47.2045,18993.0
2017-03-24 13:30:00,56.27,56.29,56.16,56.16,16649.0,47.2045,47.2213,47.1122,47.1122,16649.0
2017-03-24 14:00:00,56.19,56.2,56.17,56.18,20953.0,47.1374,47.1458,47.1206,47.129,20953.0
2017-03-24 14:30:00,56.18,56.19,56.04,56.06,26593.0,47.129,47.1374,47.0115,47.0283,26593.0
2017-03-24 15:00:00,56.05,56.05,55.94,56.0,52473.0,47.0199,47.0199,46.9277,46.978,52473.0
2017-03-24 15:30:00,56.0,56.22,55.95,56.11,68544.0,46.978,47.1625,46.936,47.0703,68544.0
2017-03-27 09:30:00,55.79,55.89,55.68,55.85,40362.0,46.8018,46.8857,46.7095,46.8522,40362.0
2017-03-27 10:00:00,55.85,55.85,55.69,55.75,35739.0,46.8522,46.8522,46.7179,46.7683,35739.0
2017-03-27 10:30:00,55.73,55.84,55.73,55.82,14477.0,46.7515,46.8438,46.7515,46.827,14477.0
2017-03-27 11:00:00,55.83,55.86,55.8,55.86,12590.0,46.8354,46.8605,46.8102,46.8605,12590.0
2017-03-27 11:30:00,55.87,55.93,55.86,55.89,24587.0,46.8689,46.9193,46.8605,46.8857,24587.0
2017-03-27 12:00:00,55.92,55.95,55.9,55.9,10345.0,46.9109,46.936,46.8941,46.8941,10345.0
2017-03-27 12:30:00,55.9,55.96,55.89,55.96,9708.0,46.8941,46.9444,46.8857,46.9444,9708.0
2017-03-27 13:00:00,55.96,56.01,55.93,55.93,24162.0,46.9444,46.9864,46.9193,46.9193,24162.0
2017-03-27 13:30:00,55.94,55.94,55.89,55.91,12348.0,46.9277,46.9277,46.8857,46.9025,12348.0
2017-03-27 14:00:00,55.92,55.96,55.85,55.88,19337.0,46.9109,46.9444,46.8522,46.8773,19337.0
2017-03-27 14:30:00,55.88,55.98,55.87,55.98,44962.0,46.8773,46.9612,46.8689,46.9612,44962.0
2017-03-27 15:00:00,55.99,56.03,55.97,56.0,12145.0,46.9696,47.0032,46.9528,46.978,12145.0
2017-03-27 15:30:00,55.98,56.07,55.97,55.98,32034.0,46.9612,47.0367,46.9528,46.9612,32034.0
2017-03-28 09:30:00,55.89,55.99,55.84,55.89,24369.0,46.8857,46.9696,46.8438,46.8857,24369.0
2017-03-28 10:00:00,55.9,56.02,55.9,55.95,18620.0,46.8941,46.9948,46.8941,46.936,18620.0
2017-03-28 10:30:00,55.95,56.0,55.92,56.0,15265.0,46.936,46.978,46.9109,46.978,15265.0
2017-03-28 11:00:00,56.02,56.15,56.02,56.13,15003.0,46.9948,47.1038,46.9948,47.087,15003.0
2017-03-28 11:30:00,56.13,56.25,56.13,56.22,9815.0,47.087,47.1877,47.087,47.1625,9815.0
2017-03-28 12:00:00,56.21,56.24,56.17,56.18,13030.0,47.1542,47.1793,47.1206,47.129,13030.0
2017-03-28 12:30:00,56.18,56.2,56.17,56.2,8599.0,47.129,47.1458,47.1206,47.1458,8599.0
2017-03-28 13:00:00,56.22,56.28,56.21,56.26,13580.0,47.1625,47.2129,47.1542,47.1961,13580.0
2017-03-28 13:30:00,56.27,56.35,56.23,56.35,11848.0,47.2045,47.2716,47.1709,47.2716,11848.0
2017-03-28 14:00:00,56.34,56.39,56.31,56.38,10008.0,47.2632,47.3052,47.238,47.2968,10008.0
2017-03-28 14:30:00,56.38,56.41,56.32,56.35,15833.0,47.2968,47.3219,47.2464,47.2716,15833.0
2017-03-28 15:00:00,56.34,56.38,56.31,56.34,12127.0,47.2632,47.2968,47.238,47.2632,12127.0
2017-03-28 15:30:00,56.36,56.36,56.27,56.27,35992.0,47.28,47.28,47.2045,47.2045,35992.0
2017-03-29 09:30:00,56.2,56.25,56.13,56.25,18935.0,47.1458,47.1877,47.087,47.1877,18935.0
2017-03-29 10:00:00,56.26,56.29,56.22,56.25,29244.0,47.1961,47.2213,47.1625,47.1877,29244.0
2017-03-29 10:30:00,56.26,56.33,56.26,56.3,14875.0,47.1961,47.2548,47.1961,47.2297,14875.0
2017-03-29 11:00:00,56.29,56.29,56.25,56.27,8787.0,47.2213,47.2213,47.1877,47.2045,8787.0
2017-03-29 11:30:00,56.27,56.27,56.17,56.23,13041.0,47.2045,47.2045,47.1206,47.1709,13041.0
2017-03-29 12:00:00,56.23,56.28,56.22,56.25,11261.0,47.1709,47.2129,47.1625,47.1877,11261.0
2017-03-29 12:30:00,56.24,56.25,56.2,56.22,12858.0,47.1793,47.1877,47.1458,47.1625,12858.0
2017-03-29 13:00:00,56.22,56.28,56.22,56.27,10168.0,47.1625,47.2129,47.1625,47.2045,10168.0
2017-03-29 13:30:00,56.27,56.3,56.26,56.3,12444.0,47.2045,47.2297,47.1961,47.2297,12444.0
2017-03-29 14:00:00,56.29,56.32,56.26,56.32,29553.0,47.2213,47.2464,47.1961,47.2464,29553.0
2017-03-29 14:30:00,56.31,56.33,56.28,56.31,11372.0,47.238,47.2548,47.2129,47.238,11372.0
2017-03-29 15:00:00,56.32,56.35,56.28,56.32,29225.0,47.2464,47.2716,47.2129,47.2464,29225.0
2017-03-29 15:30:00,56.3,56.31,56.23,56.26,20731.0,47.2297,47.238,47.1709,47.1961,20731.0
2017-03-30 09:30:00,56.28,56.28,56.11,56.18,30450.0,47.2129,47.2129,47.0703,47.129,30450.0
2017-03-30 10:00:00,56.21,56.27,56.21,56.25,26073.0,47.1542,47.2045,47.1542,47.1877,26073.0
2017-03-30 10:30:00,56.25,56.37,56.23,56.36,54290.0,47.1877,47.2884,47.1709,47.28,54290.0
2017-03-30 11:00:00,56.36,56.38,56.31,56.31,7059.0,47.28,47.2968,47.238,47.238,7059.0
2017-03-30 11:30:00,56.34,56.34,56.24,56.25,13140.0,47.2632,47.2632,47.1793,47.1877,13140.0
2017-03-30 12:00:00,56.24,56.27,56.23,56.24,8031.0,47.1793,47.2045,47.1709,47.1793,8031.0
2017-03-30 12:30:00,56.23,56.24,56.16,56.19,16295.0,47.1709,47.1793,47.1122,47.1374,16295.0
2017-03-30 13:00:00,56.2,56.24,56.18,56.22,10118.0,47.1458,47.1793,47.129,47.1625,10118.0
2017-03-30 13:30:00,56.23,56.26,56.21,56.24,10227.0,47.1709,47.1961,47.1542,47.1793,10227.0
2017-03-30 14:00:00,56.24,56.26,56.22,56.25,8438.0,47.1793,47.1961,47.1625,47.1877,8438.0
2017-03-30 14:30:00,56.24,56.26,56.2,56.23,19785.0,47.1793,47.1961,47.1458,47.1709,19785.0
2017-03-30 15:00:00,56.23,56.26,56.22,56.26,7180.0,47.1709,47.1961,47.1625,47.1961,7180.0
2017-03-30 15:30:00,56.26,56.28,56.23,56.27,55237.0,47.1961,47.2129,47.1709,47.2045,55237.0
2017-03-31 09:30:00,56.18,56.27,56.11,56.26,29573.0,47.129,47.2045,47.0703,47.1961,29573.0
2017-03-31 10:00:00,56.25,56.3,56.22,56.22,26104.0,47.1877,47.2297,47.1625,47.1625,26104.0
2017-03-31 10:30:00,56.24,56.32,56.23,56.28,19105.0,47.1793,47.2464,47.1709,47.2129,19105.0
2017-03-31 11:00:00,56.28,56.3,56.27,56.28,23336.0,47.2129,47.2297,47.2045,47.2129,23336.0
2017-03-31 11:30:00,56.29,56.32,56.26,56.26,19471.0,47.2213,47.2464,47.1961,47.1961,19471.0
2017-03-31 12:00:00,56.28,56.33,56.27,56.33,10848.0,47.2129,47.2548,47.2045,47.2548,10848.0
2017-03-31 12:30:00,56.34,56.34,56.29,56.31,10364.0,47.2632,47.2632,47.2213,47.238,10364.0
2017-03-31 13:00:00,56.31,56.35,56.29,56.34,10838.0,47.238,47.2716,47.2213,47.2632,10838.0
2017-03-31 13:30:00,56.37,56.37,56.31,56.31,15114.0,47.2884,47.2884,47.238,47.238,15114.0
2017-03-31 14:00:00,56.29,56.31,56.24,56.28,25544.0,47.2213,47.238,47.1793,47.2129,25544.0
2017-03-31 14:30:00,56.28,56.31,56.27,56.27,11680.0,47.2129,47.238,47.2045,47.2045,11680.0
2017-03-31 15:00:00,56.27,56.34,56.27,56.33,17718.0,47.2045,47.2632,47.2045,47.2548,17718.0
2017-03-31 15:30:00,56.32,56.38,56.19,56.19,31488.0,47.2464,47.2968,47.1374,47.1374,31488.0
2017-04-03 09:30:00,56.19,56.41,56.19,56.3,36962.0,47.1374,47.3219,47.1374,47.2297,36962.0
2017-04-03 10:00:00,56.31,56.33,56.17,56.24,50109.0,47.238,47.2548,47.1206,47.1793,50109.0
2017-04-03 10:30:00,56.25,56.27,56.07,56.08,26498.0,47.1877,47.2045,47.0367,47.0451,26498.0
2017-04-03 11:00:00,56.06,56.11,55.97,56.0,25715.0,47.0283,47.0703,46.9528,46.978,25715.0
2017-04-03 11:30:00,56.02,56.02,55.9,55.94,19141.0,46.9948,46.9948,46.8941,46.9277,19141.0
2017-04-03 12:00:00,55.93,55.99,55.86,55.99,21141.0,46.9193,46.9696,46.8605,46.9696,21141.0
2017-04-03 12:30:00,56.0,56.02,55.96,55.99,13419.0,46.978,46.9948,46.9444,46.9696,13419.0
2017-04-03 13:00:00,55.99,56.01,55.94,55.96,7910.0,46.9696,46.9864,46.9277,46.9444,7910.0
2017-04-03 13:30:00,55.95,55.96,55.9,55.95,32604.0,46.936,46.9444,46.8941,46.936,32604.0
2017-04-03 14:00:00,55.95,55.96,55.89,55.96,11558.0,46.936,46.9444,46.8857,46.9444,11558.0
2017-04-03 14:30:00,55.96,56.05,55.96,56.01,60858.0,46.9444,47.0199,46.9444,46.9864,60858.0
2017-04-03 15:00:00,56.02,56.11,56.01,56.09,31316.0,46.9948,47.0703,46.9864,47.0535,31316.0
2017-04-03 15:30:00,56.04,56.1,56.03,56.09,149496.0,47.0115,47.0619,47.0032,47.0535,149496.0
2017-04-04 09:30:00,56.06,56.12,55.94,55.96,12860.0,47.0283,47.0787,46.9277,46.9444,12860.0
2017-04-04 10:00:00,55.95,55.95,55.82,55.85,16740.0,46.936,46.936,46.827,46.8522,16740.0
2017-04-04 10:30:00,55.86,55.91,55.85,55.9,18385.0,46.8605,46.9025,46.8522,46.8941,18385.0
2017-04-04 11:00:00,55.89,55.98,55.89,55.97,12214.0,46.8857,46.9612,46.8857,46.9528,12214.0
2017-04-04 11:30:00,55.96,55.99,55.94,55.96,28974.0,46.9444,46.9696,46.9277,46.9444,28974.0
2017-04-04 12:00:00,55.96,55.97,55.92,55.93,10377.0,46.9444,46.9528,46.9109,46.9193,10377.0
2017-04-04 12:30:00,55.93,55.94,55.89,55.9,14077.0,46.9193,46.9277,46.8857,46.8941,14077.0
2017-04-04 13:00:00,55.9,55.95,55.89,55.94,7853.0,46.8941,46.936,46.8857,46.9277,7853.0
2017-04-04 13:30:00,55.94,55.98,55.94,55.97,8571.0,46.9277,46.9612,46.9277,46.9528,8571.0
2017-04-04 14:00:00,55.98,56.02,55.97,56.02,13709.0,46.9612,46.9948,46.9528,46.9948,13709.0
2017-04-04 14:30:00,56.01,56.03,55.96,55.98,13422.0,46.9864,47.0032,46.9444,46.9612,13422.0
2017-04-04 15:00:00,55.96,55.98,55.92,55.94,13725.0,46.9444,46.9612,46.9109,46.9277,13725.0
2017-04-04 15:30:00,55.93,56.02,55.93,56.02,67023.0,46.9193,46.9948,46.9193,46.9948,67023.0
2017-04-05 09:30:00,56.17,56.31,56.11,56.3,27540.0,47.1206,47.238,47.0703,47.2297,27540.0
2017-04-05 10:00:00,56.3,56.51,56.28,56.49,20258.0,47.2297,47.4058,47.2129,47.389,20258.0
2017-04-05 10:30:00,56.45,56.45,56.38,56.4,24077.0,47.3555,47.3555,47.2968,47.3135,24077.0
2017-04-05 11:00:00,56.39,56.39,56.29,56.29,15667.0,47.3052,47.3052,47.2213,47.2213,15667.0
2017-04-05 11:30:00,56.27,56.37,56.27,56.32,7300.0,47.2045,47.2884,47.2045,47.2464,7300.0
2017-04-05 12:00:00,56.32,56.41,56.32,56.4,9193.0,47.2464,47.3219,47.2464,47.3135,9193.0
2017-04-05 12:30:00,56.39,56.43,56.38,56.4,13096.0,47.3052,47.3387,47.2968,47.3135,13096.0
2017-04-05 13:00:00,56.41,56.45,56.39,56.43,5943.0,47.3219,47.3555,47.3052,47.3387,5943.0
2017-04-05 13:30:00,56.43,56.44,56.4,56.4,4785.0,47.3387,47.3471,47.3135,47.3135,4785.0
2017-04-05 14:00:00,56.39,56.41,56.31,56.35,31403.0,47.3052,47.3219,47.238,47.2716,31403.0
2017-04-05 14:30:00,56.34,56.34,56.14,56.18,17740.0,47.2632,47.2632,47.0954,47.129,17740.0
2017-04-05 15:00:00,56.19,56.23,55.96,56.01,43497.0,47.1374,47.1709,46.9444,46.9864,43497.0
2017-04-05 15:30:00,56.01,56.03,55.89,55.94,74578.0,46.9864,47.0032,46.8857,46.9277,74578.0
2017-04-06 09:30:00,56.03,56.09,55.91,56.06,19824.0,47.0032,47.0535,46.9025,47.0283,19824.0
2017-04-06 10:00:00,56.06,56.07,55.96,56.03,9800.0,47.0283,47.0367,46.9444,47.0032,9800.0
2017-04-06 10:30:00,56.05,56.08,55.96,56.0,10143.0,47.0199,47.0451,46.9444,46.978,10143.0
2017-04-06 11:00:00,56.03,56.1,56.03,56.1,7120.0,47.0032,47.0619,47.0032,47.0619,7120.0
2017-04-06 11:30:00,56.11,56.14,56.09,56.13,5179.0,47.0703,47.0954,47.0535,47.087,5179.0
2017-04-06 12:00:00,56.13,56.15,56.09,56.12,12497.0,47.087,47.1038,47.0535,47.0787,12497.0
2017-04-06 12:30:00,56.1,56.1,56.06,56.09,16060.0,47.0619,47.0619,47.0283,47.0535,16060.0
2017-04-06 13:00:00,56.08,56.2,56.07,56.19,8676.0,47.0451,47.1458,47.0367,47.1374,8676.0
2017-04-06 13:30:00,56.19,56.21,56.16,56.16,8135.0,47.1374,47.1542,47.1122,47.1122,8135.0
2017-04-06 14:00:00,56.18,56.18,56.11,56.12,12635.0,47.129,47.129,47.0703,47.0787,12635.0
2017-04-06 14:30:00,56.11,56.13,56.0,56.01,7273.0,47.0703,47.087,46.978,46.9864,7273.0
2017-04-06 15:00:00,56.02,56.07,55.99,56.05,13873.0,46.9948,47.0367,46.9696,47.0199,13873.0
2017-04-06 15:30:00,56.04,56.06,56.0,56.05,25952.0,47.0115,47.0283,46.978,47.0199,25952.0
2017-04-07 09:30:00,55.96,56.16,55.96,56.0,23014.0,46.9444,47.1122,46.9444,46.978,23014.0
2017-04-07 10:00:00,56.02,56.17,56.02,56.17,27800.0,46.9948,47.1206,46.9948,47.1206,27800.0
2017-04-07 10:30:00,56.14,56.16,56.08,56.1,7283.0,47.0954,47.1122,47.0451,47.0619,7283.0
2017-04-07 11:00:00,56.11,56.13,56.07,56.12,16536.0,47.0703,47.087,47.0367,47.0787,16536.0
2017-04-07 11:30:00,56.12,56.14,56.08,56.12,12343.0,47.0787,47.0954,47.0451,47.0787,12343.0
2017-04-07 12:00:00,56.12,56.16,56.12,56.12,8762.0,47.0787,47.1122,47.0787,47.0787,8762.0
2017-04-07 12:30:00,56.13,56.14,56.09,56.13,22447.0,47.087,47.0954,47.0535,47.087,22447.0
2017-04-07 13:00:00,56.13,56.17,56.1,56.17,4278.0,47.087,47.1206,47.0619,47.1206,4278.0
2017-04-07 13:30:00,56.19,56.22,56.15,56.15,9882.0,47.1374,47.1625,47.1038,47.1038,9882.0
2017-04-07 14:00:00,56.18,56.2,56.15,56.15,11319.0,47.129,47.1458,47.1038,47.1038,11319.0
2017-04-07 14:30:00,56.15,56.17,56.11,56.12,7952.0,47.1038,47.1206,47.0703,47.0787,7952.0
2017-04-07 15:00:00,56.13,56.15,56.11,56.11,5854.0,47.087,47.1038,47.0703,47.0703,5854.0
2017-04-07 15:30:00,56.1,56.11,56.07,56.08,22786.0,47.0619,47.0703,47.0367,47.0451,22786.0
2017-04-10 09:30:00,56.16,56.27,56.13,56.27,14481.0,47.1122,47.2045,47.087,47.2045,14481.0
2017-04-10 10:00:00,56.28,56.32,56.27,56.28,5414.0,47.2129,47.2464,47.2045,47.2129,5414.0
2017-04-10 10:30:00,56.33,56.35,56.27,56.27,15373.0,47.2548,47.2716,47.2045,47.2045,15373.0
2017-04-10 11:00:00,56.27,56.3,56.26,56.26,19043.0,47.2045,47.2297,47.1961,47.1961,19043.0
2017-04-10 11:30:00,56.25,56.26,56.08,56.15,12367.0,47.1877,47.1961,47.0451,47.1038,12367.0
2017-04-10 12:00:00,56.13,56.14,56.02,56.07,30898.0,47.087,47.0954,46.9948,47.0367,30898.0
2017-04-10 12:30:00,56.07,56.23,56.07,56.22,9521.0,47.0367,47.1709,47.0367,47.1625,9521.0
2017-04-10 13:00:00,56.22,56.24,56.21,56.22,3291.0,47.1625,47.1793,47.1542,47.1625,3291.0
2017-04-10 13:30:00,56.22,56.29,56.22,56.26,42947.0,47.1625,47.2213,47.1625,47.1961,42947.0
2017-04-10 14:00:00,56.25,56.27,56.18,56.21,10885.0,47.1877,47.2045,47.129,47.1542,10885.0
2017-04-10 14:30:00,56.22,56.33,56.22,56.32,9335.0,47.1625,47.2548,47.1625,47.2464,9335.0
2017-04-10 15:00:00,56.32,56.34,56.21,56.26,9698.0,47.2464,47.2632,47.1542,47.1961,9698.0
2017-04-10 15:30:00,56.25,56.25,56.16,56.19,20312.0,47.1877,47.1877,47.1122,47.1374,20312.0
2017-04-11 09:30:00,56.15,56.18,55.99,56.07,9413.0,47.1038,47.129,46.9696,47.0367,9413.0
2017-04-11 10:00:00,56.09,56.12,56.01,56.09,26488.0,47.0535,47.0787,46.9864,47.0535,26488.0
2017-04-11 10:30:00,56.05,56.05,55.89,55.94,19273.0,47.0199,47.0199,46.8857,46.9277,19273.0
2017-04-11 11:00:00,55.96,56.02,55.92,55.93,19957.0,46.9444,46.9948,46.9109,46.9193,19957.0
2017-04-11 11:30:00,55.94,56.0,55.93,55.99,15025.0,46.9277,46.978,46.9193,46.9696,15025.0
2017-04-11 12:00:00,55.96,56.08,55.95,56.07,48182.0,46.9444,47.0451,46.936,47.0367,48182.0
2017-04-11 12:30:00,56.08,56.12,56.07,56.1,14200.0,47.0451,47.0787,47.0367,47.0619,14200.0
2017-04-11 13:00:00,56.1,56.15,56.09,56.12,14667.0,47.0619,47.1038,47.0535,47.0787,14667.0
2017-04-11 13:30:00,56.12,56.17,56.08,56.1,12599.0,47.0787,47.1206,47.0451,47.0619,12599.0
2017-04-11 14:00:00,56.16,56.17,56.09,56.15,11776.0,47.1122,47.1206,47.0535,47.1038,11776.0
2017-04-11 14:30:00,56.15,56.23,56.14,56.2,13448.0,47.1038,47.1709,47.0954,47.1458,13448.0
2017-04-11 15:00:00,56.18,56.19,56.06,56.12,27630.0,47.129,47.1374,47.0283,47.0787,27630.0
2017-04-11 15:30:00,56.12,56.24,56.12,56.23,29333.0,47.0787,47.1793,47.0787,47.1709,29333.0
2017-04-12 09:30:00,56.08,56.2,56.05,56.09,14026.0,47.0451,47.1458,47.0199,47.0535,14026.0
2017-04-12 10:00:00,56.11,56.17,56.09,56.1,7018.0,47.0703,47.1206,47.0535,47.0619,7018.0
2017-04-12 10:30:00,56.12,56.14,56.02,56.04,19674.0,47.0787,47.0954,46.9948,47.0115,19674.0
2017-04-12 11:00:00,56.04,56.08,56.03,56.06,15277.0,47.0115,47.0451,47.0032,47.0283,15277.0
2017-04-12 11:30:00,56.05,56.08,55.97,56.03,18556.0,47.0199,47.0451,46.9528,47.0032,18556.0
2017-04-12 12:00:00,56.03,56.07,56.01,56.02,17097.0,47.0032,47.0367,46.9864,46.9948,17097.0
2017-04-12 12:30:00,56.02,56.04,55.97,56.0,12845.0,46.9948,47.0115,46.9528,46.978,12845.0
2017-04-12 13:00:00,56.0,56.05,55.99,55.99,20431.0,46.978,47.0199,46.9696,46.9696,20431.0
2017-04-12 13:30:00,56.0,56.1,55.99,56.1,17010.0,46.978,47.0619,46.9696,47.0619,17010.0
2017-04-12 14:00:00,56.1,56.1,56.04,56.06,13497.0,47.0619,47.0619,47.0115,47.0283,13497.0
2017-04-12 14:30:00,56.07,56.09,55.97,56.02,12084.0,47.0367,47.0535,46.9528,46.9948,12084.0
2017-04-12 15:00:00,56.02,56.07,55.97,56.03,48098.0,46.9948,47.0367,46.9528,47.0032,48098.0
2017-04-12 15:30:00,56.04,56.07,55.99,56.05,63875.0,47.0115,47.0367,46.9696,47.0199,63875.0
2017-04-13 09:30:00,55.86,56.03,55.86,55.99,15650.0,46.8605,47.0032,46.8605,46.9696,15650.0
2017-04-13 10:00:00,55.99,56.04,55.91,55.92,5359.0,46.9696,47.0115,46.9025,46.9109,5359.0
2017-04-13 10:30:00,55.94,55.99,55.94,55.98,7455.0,46.9277,46.9696,46.9277,46.9612,7455.0
2017-04-13 11:00:00,55.99,56.02,55.98,56.0,20814.0,46.9696,46.9948,46.9612,46.978,20814.0
2017-04-13 11:30:00,56.0,56.04,55.98,56.0,36517.0,46.978,47.0115,46.9612,46.978,36517.0
2017-04-13 12:00:00,56.0,56.0,55.91,55.93,15612.0,46.978,46.978,46.9025,46.9193,15612.0
2017-04-13 12:30:00,55.93,55.94,55.86,55.9,13964.0,46.9193,46.9277,46.8605,46.8941,13964.0
2017-04-13 13:00:00,55.85,55.87,55.83,55.87,9015.0,46.8522,46.8689,46.8354,46.8689,9015.0
2017-04-13 13:30:00,55.88,55.9,55.78,55.81,11699.0,46.8773,46.8941,46.7934,46.8186,11699.0
2017-04-13 14:00:00,55.83,55.91,55.79,55.9,16623.0,46.8354,46.9025,46.8018,46.8941,16623.0
2017-04-13 14:30:00,55.91,55.93,55.87,55.92,21844.0,46.9025,46.9193,46.8689,46.9109,21844.0
2017-04-13 15:00:00,55.9,55.91,55.79,55.81,8919.0,46.8941,46.9025,46.8018,46.8186,8919.0
2017-04-13 15:30:00,55.8,55.83,55.69,55.72,35050.0,46.8102,46.8354,46.7179,46.7431,35050.0
2017-04-17 09:30:00,55.89,55.92,55.82,55.88,14069.0,46.8857,46.9109,46.827,46.8773,14069.0
2017-04-17 10:00:00,55.88,55.97,55.86,55.94,97413.0,46.8773,46.9528,46.8605,46.9277,97413.0
2017-04-17 10:30:00,55.95,55.98,55.91,55.98,9973.0,46.936,46.9612,46.9025,46.9612,9973.0
2017-04-17 11:00:00,55.98,56.0,55.96,55.99,9171.0,46.9612,46.978,46.9444,46.9696,9171.0
2017-04-17 11:30:00,56.0,56.02,55.96,55.97,18250.0,46.978,46.9948,46.9444,46.9528,18250.0
2017-04-17 12:00:00,55.96,56.02,55.96,56.02,11392.0,46.9444,46.9948,46.9444,46.9948,11392.0
2017-04-17 12:30:00,56.01,56.02,55.98,55.99,5093.0,46.9864,46.9948,46.9612,46.9696,5093.0
2017-04-17 13:00:00,55.99,56.04,55.98,56.04,54490.0,46.9696,47.0115,46.9612,47.0115,54490.0
2017-04-17 13:30:00,56.04,56.05,56.0,56.02,30363.0,47.0115,47.0199,46.978,46.9948,30363.0
2017-04-17 14:00:00,56.02,56.06,56.0,56.02,26288.0,46.9948,47.0283,46.978,46.9948,26288.0
2017-04-17 14:30:00,56.03,56.05,56.0,56.03,7793.0,47.0032,47.0199,46.978,47.0032,7793.0
2017-04-17 15:00:00,56.02,56.14,56.01,56.14,8967.0,46.9948,47.0954,46.9864,47.0954,8967.0
2017-04-17 15:30:00,56.14,56.18,56.1,56.17,42230.0,47.0954,47.129,47.0619,47.1206,42230.0
2017-04-18 09:30:00,55.8,56.04,55.8,56.04,28836.0,46.8102,47.0115,46.8102,47.0115,28836.0
2017-04-18 10:00:00,56.03,56.05,55.95,55.96,13580.0,47.0032,47.0199,46.936,46.9444,13580.0
2017-04-18 10:30:00,55.95,56.01,55.94,55.98,5707.0,46.936,46.9864,46.9277,46.9612,5707.0
2017-04-18 11:00:00,56.0,56.04,55.98,56.02,6423.0,46.978,47.0115,46.9612,46.9948,6423.0
2017-04-18 11:30:00,56.01,56.02,55.85,55.85,32861.0,46.9864,46.9948,46.8522,46.8522,32861.0
2017-04-18 12:00:00,55.84,55.87,55.79,55.87,33454.0,46.8438,46.8689,46.8018,46.8689,33454.0
2017-04-18 12:30:00,55.86,55.89,55.82,55.86,16405.0,46.8605,46.8857,46.827,46.8605,16405.0
2017-04-18 13:00:00,55.86,55.9,55.83,55.9,25979.0,46.8605,46.8941,46.8354,46.8941,25979.0
2017-04-18 13:30:00,55.9,55.92,55.88,55.91,32597.0,46.8941,46.9109,46.8773,46.9025,32597.0
2017-04-18 14:00:00,55.92,55.97,55.92,55.96,22863.0,46.9109,46.9528,46.9109,46.9444,22863.0
2017-04-18 14:30:00,55.97,55.98,55.91,55.91,14554.0,46.9528,46.9612,46.9025,46.9025,14554.0
2017-04-18 15:00:00,55.93,55.98,55.89,55.96,9344.0,46.9193,46.9612,46.8857,46.9444,9344.0
2017-04-18 15:30:00,55.96,56.0,55.94,55.95,35307.0,46.9444,46.978,46.9277,46.936,35307.0
2017-04-19 09:30:00,56.1,56.15,56.05,56.13,36696.0,47.0619,47.1038,47.0199,47.087,36696.0
2017-04-19 10:00:00,56.13,56.13,56.05,56.07,11774.0,47.087,47.087,47.0199,47.0367,11774.0
2017-04-19 10:30:00,56.08,56.08,56.01,56.04,16043.0,47.0451,47.0451,46.9864,47.0115,16043.0
2017-04-19 11:00:00,56.05,56.06,56.03,56.05,18180.0,47.0199,47.0283,47.0032,47.0199,18180.0
2017-04-19 11:30:00,56.05,56.07,56.02,56.02,16229.0,47.0199,47.0367,46.9948,46.9948,16229.0
2017-04-19 12:00:00,56.03,56.04,55.94,55.99,20828.0,47.0032,47.0115,46.9277,46.9696,20828.0
2017-04-19 12:30:00,55.99,56.02,55.98,56.02,20932.0,46.9696,46.9948,46.9612,46.9948,20932.0
2017-04-19 13:00:00,56.01,56.02,55.95,55.98,19876.0,46.9864,46.9948,46.936,46.9612,19876.0
2017-04-19 13:30:00,55.97,56.01,55.96,55.99,19206.0,46.9528,46.9864,46.9444,46.9696,19206.0
2017-04-19 14:00:00,55.99,56.01,55.9,55.96,29863.0,46.9696,46.9864,46.8941,46.9444,29863.0
2017-04-19 14:30:00,55.95,55.97,55.84,55.88,29577.0,46.936,46.9528,46.8438,46.8773,29577.0
2017-04-19 15:00:00,55.87,55.93,55.85,55.85,24360.0,46.8689,46.9193,46.8522,46.8522,24360.0
2017-04-19 15:30:00,55.84,55.89,55.81,55.87,27513.0,46.8438,46.8857,46.8186,46.8689,27513.0
2017-04-20 09:30:00,56.03,56.15,56.0,56.01,16571.0,47.0032,47.1038,46.978,46.9864,16571.0
2017-04-20 10:00:00,56.06,56.12,56.03,56.04,10189.0,47.0283,47.0787,47.0032,47.0115,10189.0
2017-04-20 10:30:00,56.05,56.07,56.03,56.07,5479.0,47.0199,47.0367,47.0032,47.0367,5479.0
2017-04-20 11:00:00,56.06,56.08,56.02,56.07,9204.0,47.0283,47.0451,46.9948,47.0367,9204.0
2017-04-20 11:30:00,56.11,56.19,56.1,56.17,11655.0,47.0703,47.1374,47.0619,47.1206,11655.0
2017-04-20 12:00:00,56.21,56.27,56.21,56.25,10324.0,47.1542,47.2045,47.1542,47.1877,10324.0
2017-04-20 12:30:00,56.23,56.32,56.23,56.29,7495.0,47.1709,47.2464,47.1709,47.2213,7495.0
2017-04-20 13:00:00,56.31,56.33,56.28,56.31,9364.0,47.238,47.2548,47.2129,47.238,9364.0
2017-04-20 13:30:00,56.32,56.43,56.32,56.4,8749.0,47.2464,47.3387,47.2464,47.3135,8749.0
2017-04-20 14:00:00,56.41,56.42,56.34,56.37,4798.0,47.3219,47.3303,47.2632,47.2884,4798.0
2017-04-20 14:30:00,56.36,56.39,56.34,56.35,149104.0,47.28,47.3052,47.2632,47.2716,149104.0
2017-04-20 15:00:00,56.33,56.39,56.3,56.33,12078.0,47.2548,47.3052,47.2297,47.2548,12078.0
2017-04-20 15:30:00,56.36,56.39,56.31,56.33,11172.0,47.28,47.3052,47.238,47.2548,11172.0
2017-04-21 09:30:00,56.36,56.37,56.26,56.27,10382.0,47.28,47.2884,47.1961,47.2045,10382.0
2017-04-21 10:00:00,56.29,56.31,56.26,56.28,8347.0,47.2213,47.238,47.1961,47.2129,8347.0
2017-04-21 10:30:00,56.26,56.27,56.2,56.21,6192.0,47.1961,47.2045,47.1458,47.1542,6192.0
2017-04-21 11:00:00,56.21,56.23,56.18,56.23,10104.0,47.1542,47.1709,47.129,47.1709,10104.0
2017-04-21 11:30:00,56.23,56.29,56.22,56.29,5162.0,47.1709,47.2213,47.1625,47.2213,5162.0
2017-04-21 12:00:00,56.27,56.27,56.22,56.26,6186.0,47.2045,47.2045,47.1625,47.1961,6186.0
2017-04-21 12:30:00,56.24,56.27,56.22,56.26,8812.0,47.1793,47.2045,47.1625,47.1961,8812.0
2017-04-21 13:00:00,56.25,56.26,56.12,56.16,13200.0,47.1877,47.1961,47.0787,47.1122,13200.0
2017-04-21 13:30:00,56.16,56.23,56.14,56.23,7168.0,47.1122,47.1709,47.0954,47.1709,7168.0
2017-04-21 14:00:00,56.23,56.28,56.21,56.28,8742.0,47.1709,47.2129,47.1542,47.2129,8742.0
2017-04-21 14:30:00,56.27,56.29,56.23,56.26,20388.0,47.2045,47.2213,47.1709,47.1961,20388.0
2017-04-21 15:00:00,56.25,56.26,56.18,56.22,23062.0,47.1877,47.1961,47.129,47.1625,23062.0
2017-04-21 15:30:00,56.23,56.29,56.2,56.21,86687.0,47.1709,47.2213,47.1458,47.1542,86687.0
2017-04-24 09:30:00,56.93,56.93,56.81,56.83,27710.0,47.7582,47.7582,47.6575,47.6743,27710.0
2017-04-24 10:00:00,56.84,56.89,56.83,56.87,41612.0,47.6827,47.7246,47.6743,47.7078,41612.0
2017-04-24 10:30:00,56.88,56.89,56.8,56.85,32292.0,47.7162,47.7246,47.6491,47.691,32292.0
2017-04-24 11:00:00,56.85,56.86,56.76,56.79,32612.0,47.691,47.6994,47.6155,47.6407,32612.0
2017-04-24 11:30:00,56.79,56.84,56.79,56.79,8731.0,47.6407,47.6827,47.6407,47.6407,8731.0
2017-04-24 12:00:00,56.79,56.81,56.77,56.78,6282.0,47.6407,47.6575,47.6239,47.6323,6282.0
2017-04-24 12:30:00,56.79,56.83,56.78,56.8,4651.0,47.6407,47.6743,47.6323,47.6491,4651.0
2017-04-24 13:00:00,56.81,56.88,56.8,56.84,8709.0,47.6575,47.7162,47.6491,47.6827,8709.0
2017-04-24 13:30:00,56.87,56.87,56.83,56.86,5191.0,47.7078,47.7078,47.6743,47.6994,5191.0
2017-04-24 14:00:00,56.86,56.92,56.85,56.9,16359.0,47.6994,47.7498,47.691,47.733,16359.0
2017-04-24 14:30:00,56.91,56.91,56.87,56.87,12885.0,47.7414,47.7414,47.7078,47.7078,12885.0
2017-04-24 15:00:00,56.9,56.96,56.9,56.92,8261.0,47.733,47.7833,47.733,47.7498,8261.0
2017-04-24 15:30:00,56.91,56.93,56.87,56.9,14915.0,47.7414,47.7582,47.7078,47.733,14915.0
2017-04-25 09:30:00,57.03,57.17,57.02,57.15,20342.0,47.842,47.9595,47.8337,47.9427,20342.0
2017-04-25 10:00:00,57.14,57.26,57.14,57.18,17535.0,47.9343,48.035,47.9343,47.9679,17535.0
2017-04-25 10:30:00,57.19,57.19,57.14,57.14,9953.0,47.9763,47.9763,47.9343,47.9343,9953.0
2017-04-25 11:00:00,57.16,57.19,57.13,57.14,7756.0,47.9511,47.9763,47.9259,47.9343,7756.0
2017-04-25 11:30:00,57.14,57.19,57.12,57.19,13441.0,47.9343,47.9763,47.9175,47.9763,13441.0
2017-04-25 12:00:00,57.17,57.19,57.16,57.19,11447.0,47.9595,47.9763,47.9511,47.9763,11447.0
2017-04-25 12:30:00,57.18,57.19,57.14,57.17,25182.0,47.9679,47.9763,47.9343,47.9595,25182.0
2017-04-25 13:00:00,57.18,57.26,57.17,57.23,8364.0,47.9679,48.035,47.9595,48.0098,8364.0
2017-04-25 13:30:00,57.25,57.26,57.23,57.25,12323.0,48.0266,48.035,48.0098,48.0266,12323.0
2017-04-25 14:00:00,57.24,57.27,57.24,57.24,23436.0,48.0182,48.0434,48.0182,48.0182,23436.0
2017-04-25 14:30:00,57.24,57.27,57.23,57.23,9535.0,48.0182,48.0434,48.0098,48.0098,9535.0
2017-04-25 15:00:00,57.22,57.32,57.22,57.29,20079.0,48.0014,48.0853,48.0014,48.0602,20079.0
2017-04-25 15:30:00,57.27,57.29,57.24,57.24,75752.0,48.0434,48.0602,48.0182,48.0182,75752.0
2017-04-26 09:30:00,57.14,57.25,57.14,57.17,21408.0,47.9343,48.0266,47.9343,47.9595,21408.0
2017-04-26 10:00:00,57.17,57.25,57.17,57.25,6570.0,47.9595,48.0266,47.9595,48.0266,6570.0
2017-04-26 10:30:00,57.27,57.28,57.23,57.27,17469.0,48.0434,48.0518,48.0098,48.0434,17469.0
2017-04-26 11:00:00,57.26,57.4,57.24,57.4,17500.0,48.035,48.1524,48.0182,48.1524,17500.0
2017-04-26 11:30:00,57.4,57.4,57.24,57.27,9496.0,48.1524,48.1524,48.0182,48.0434,9496.0
2017-04-26 12:00:00,57.26,57.34,57.26,57.33,6267.0,48.035,48.1021,48.035,48.0937,6267.0
2017-04-26 12:30:00,57.32,57.39,57.32,57.38,5045.0,48.0853,48.144,48.0853,48.1357,5045.0
2017-04-26 13:00:00,57.39,57.42,57.37,57.38,7546.0,48.144,48.1692,48.1273,48.1357,7546.0
2017-04-26 13:30:00,57.37,57.41,57.28,57.31,13205.0,48.1273,48.1608,48.0518,48.0769,13205.0
2017-04-26 14:00:00,57.26,57.36,57.26,57.32,15197.0,48.035,48.1189,48.035,48.0853,15197.0
2017-04-26 14:30:00,57.33,57.36,57.32,57.34,9860.0,48.0937,48.1189,48.0853,48.1021,9860.0
2017-04-26 15:00:00,57.33,57.39,57.33,57.34,11013.0,48.0937,48.144,48.0937,48.1021,11013.0
2017-04-26 15:30:00,57.36,57.36,57.17,57.2,19667.0,48.1189,48.1189,47.9595,47.9847,19667.0
2017-04-27 09:30:00,57.2,57.27,57.15,57.24,9912.0,47.9847,48.0434,47.9427,48.0182,9912.0
2017-04-27 10:00:00,57.34,57.38,57.29,57.31,8326.0,48.1021,48.1357,48.0602,48.0769,8326.0
2017-04-27 10:30:00,57.33,57.34,57.23,57.24,4448.0,48.0937,48.1021,48.0098,48.0182,4448.0
2017-04-27 11:00:00,57.25,57.28,57.22,57.23,8075.0,48.0266,48.0518,48.0014,48.0098,8075.0
2017-04-27 11:30:00,57.21,57.22,57.17,57.2,8566.0,47.993,48.0014,47.9595,47.9847,8566.0
2017-04-27 12:00:00,57.21,57.23,57.19,57.2,9816.0,47.993,48.0098,47.9763,47.9847,9816.0
2017-04-27 12:30:00,57.2,57.32,57.2,57.32,5276.0,47.9847,48.0853,47.9847,48.0853,5276.0
2017-04-27 13:00:00,57.39,57.39,57.36,57.36,7111.0,48.144,48.144,48.1189,48.1189,7111.0
2017-04-27 13:30:00,57.37,57.37,57.33,57.35,8198.0,48.1273,48.1273,48.0937,48.1105,8198.0
2017-04-27 14:00:00,57.36,57.36,57.32,57.34,8202.0,48.1189,48.1189,48.0853,48.1021,8202.0
2017-04-27 14:30:00,57.35,57.37,57.33,57.34,12100.0,48.1105,48.1273,48.0937,48.1021,12100.0
2017-04-27 15:00:00,57.3,57.32,57.28,57.3,26513.0,48.0685,48.0853,48.0518,48.0685,26513.0
2017-04-27 15:30:00,57.31,57.31,57.25,57.3,37104.0,48.0769,48.0769,48.0266,48.0685,37104.0
2017-04-28 09:30:00,57.24,57.3,57.08,57.16,16258.0,48.0182,48.0685,47.884,47.9511,16258.0
2017-04-28 10:00:00,57.16,57.16,57.02,57.07,7915.0,47.9511,47.9511,47.8337,47.8756,7915.0
2017-04-28 10:30:00,57.07,57.11,57.07,57.08,4178.0,47.8756,47.9092,47.8756,47.884,4178.0
2017-04-28 11:00:00,57.09,57.09,57.03,57.05,5056.0,47.8924,47.8924,47.842,47.8588,5056.0
2017-04-28 11:30:00,57.04,57.06,57.02,57.05,8713.0,47.8504,47.8672,47.8337,47.8588,8713.0
2017-04-28 12:00:00,57.09,57.09,57.05,57.07,6164.0,47.8924,47.8924,47.8588,47.8756,6164.0
2017-04-28 12:30:00,57.06,57.07,57.03,57.03,6209.0,47.8672,47.8756,47.842,47.842,6209.0
2017-04-28 13:00:00,57.03,57.04,57.0,57.02,24401.0,47.842,47.8504,47.8169,47.8337,24401.0
2017-04-28 13:30:00,57.04,57.05,57.0,57.02,5336.0,47.8504,47.8588,47.8169,47.8337,5336.0
2017-04-28 14:00:00,57.0,57.04,57.0,57.03,4839.0,47.8169,47.8504,47.8169,47.842,4839.0
2017-04-28 14:30:00,57.04,57.06,57.02,57.03,12901.0,47.8504,47.8672,47.8337,47.842,12901.0
2017-04-28 15:00:00,57.01,57.08,57.01,57.04,3105.0,47.8253,47.884,47.8253,47.8504,3105.0
2017-04-28 15:30:00,57.06,57.07,57.02,57.07,5365.0,47.8672,47.8756,47.8337,47.8756,5365.0
2017-05-01 09:30:00,57.29,57.29,56.97,56.98,14563.0,48.0602,48.0602,47.7917,47.8001,14563.0
2017-05-01 10:00:00,56.97,56.97,56.89,56.92,8912.0,47.7917,47.7917,47.7246,47.7498,8912.0
2017-05-01 10:30:00,56.92,57.02,56.91,57.01,16735.0,47.7498,47.8337,47.7414,47.8253,16735.0
2017-05-01 11:00:00,57.01,57.02,56.97,56.98,6532.0,47.8253,47.8337,47.7917,47.8001,6532.0
2017-05-01 11:30:00,56.98,56.99,56.93,56.97,8225.0,47.8001,47.8085,47.7582,47.7917,8225.0
2017-05-01 12:00:00,56.98,57.0,56.93,56.96,9603.0,47.8001,47.8169,47.7582,47.7833,9603.0
2017-05-01 12:30:00,56.95,56.97,56.85,56.93,22573.0,47.7749,47.7917,47.691,47.7582,22573.0
2017-05-01 13:00:00,56.91,56.94,56.91,56.93,3216.0,47.7414,47.7665,47.7414,47.7582,3216.0
2017-05-01 13:30:00,56.94,56.99,56.92,56.99,7915.0,47.7665,47.8085,47.7498,47.8085,7915.0
2017-05-01 14:00:00,56.99,57.03,56.96,56.98,8360.0,47.8085,47.842,47.7833,47.8001,8360.0
2017-05-01 14:30:00,56.99,57.0,56.96,56.97,14603.0,47.8085,47.8169,47.7833,47.7917,14603.0
2017-05-01 15:00:00,56.99,57.02,56.97,56.99,8182.0,47.8085,47.8337,47.7917,47.8085,8182.0
2017-05-01 15:30:00,56.99,57.03,56.94,56.94,19905.0,47.8085,47.842,47.7665,47.7665,19905.0
2017-05-02 09:30:00,56.95,56.95,56.78,56.79,15697.0,47.7749,47.7749,47.6323,47.6407,15697.0
2017-05-02 10:00:00,56.77,56.86,56.77,56.84,9215.0,47.6239,47.6994,47.6239,47.6827,9215.0
2017-05-02 10:30:00,56.83,56.83,56.77,56.78,10655.0,47.6743,47.6743,47.6239,47.6323,10655.0
2017-05-02 11:00:00,56.76,56.78,56.72,56.74,8564.0,47.6155,47.6323,47.582,47.5988,8564.0
2017-05-02 11:30:00,56.73,56.77,56.73,56.77,8161.0,47.5904,47.6239,47.5904,47.6239,8161.0
2017-05-02 12:00:00,56.78,56.85,56.77,56.85,6146.0,47.6323,47.691,47.6239,47.691,6146.0
2017-05-02 12:30:00,56.85,56.87,56.82,56.84,6367.0,47.691,47.7078,47.6659,47.6827,6367.0
2017-05-02 13:00:00,56.82,56.83,56.81,56.82,19840.0,47.6659,47.6743,47.6575,47.6659,19840.0
2017-05-02 13:30:00,56.81,56.81,56.78,56.79,12556.0,47.6575,47.6575,47.6323,47.6407,12556.0
2017-05-02 14:00:00,56.8,56.82,56.79,56.81,11222.0,47.6491,47.6659,47.6407,47.6575,11222.0
2017-05-02 14:30:00,56.79,56.8,56.76,56.8,3204.0,47.6407,47.6491,47.6155,47.6491,3204.0
2017-05-02 15:00:00,56.78,56.81,56.75,56.79,12294.0,47.6323,47.6575,47.6072,47.6407,12294.0
2017-05-02 15:30:00,56.79,56.84,56.78,56.84,15767.0,47.6407,47.6827,47.6323,47.6827,15767.0
2017-05-03 09:30:00,56.78,56.78,56.69,56.71,13401.0,47.6323,47.6323,47.5568,47.5736,13401.0
2017-05-03 10:00:00,56.71,56.71,56.64,56.7,23234.0,47.5736,47.5736,47.5149,47.5652,23234.0
2017-05-03 10:30:00,56.68,56.69,56.53,56.56,5997.0,47.5484,47.5568,47.4226,47.4478,5997.0
2017-05-03 11:00:00,56.58,56.69,56.57,56.68,26908.0,47.4645,47.5568,47.4562,47.5484,26908.0
2017-05-03 11:30:00,56.69,56.76,56.69,56.75,12480.0,47.5568,47.6155,47.5568,47.6072,12480.0
2017-05-03 12:00:00,56.74,56.77,56.71,56.72,7665.0,47.5988,47.6239,47.5736,47.582,7665.0
2017-05-03 12:30:00,56.72,56.74,56.69,56.72,8028.0,47.582,47.5988,47.5568,47.582,8028.0
2017-05-03 13:00:00,56.72,56.73,56.69,56.69,4487.0,47.582,47.5904,47.5568,47.5568,4487.0
2017-05-03 13:30:00,56.69,56.73,56.68,56.72,85573.0,47.5568,47.5904,47.5484,47.582,85573.0
2017-05-03 14:00:00,56.72,56.77,56.66,56.67,11578.0,47.582,47.6239,47.5317,47.54,11578.0
2017-05-03 14:30:00,56.68,56.75,56.67,56.74,11316.0,47.5484,47.6072,47.54,47.5988,11316.0
2017-05-03 15:00:00,56.73,56.78,56.73,56.76,6489.0,47.5904,47.6323,47.5904,47.6155,6489.0
2017-05-03 15:30:00,56.76,56.81,56.74,56.74,9517.0,47.6155,47.6575,47.5988,47.5988,9517.0
2017-05-04 09:30:00,56.89,56.91,56.82,56.83,22406.0,47.7246,47.7414,47.6659,47.6743,22406.0
2017-05-04 10:00:00,56.83,56.88,56.83,56.88,11101.0,47.6743,47.7162,47.6743,47.7162,11101.0
2017-05-04 10:30:00,56.89,56.92,56.82,56.84,5662.0,47.7246,47.7498,47.6659,47.6827,5662.0
2017-05-04 11:00:00,56.84,56.86,56.82,56.82,17487.0,47.6827,47.6994,47.6659,47.6659,17487.0
2017-05-04 11:30:00,56.82,56.89,56.82,56.82,10354.0,47.6659,47.7246,47.6659,47.6659,10354.0
2017-05-04 12:00:00,56.82,56.84,56.7,56.77,35131.0,47.6659,47.6827,47.5652,47.6239,35131.0
2017-05-04 12:30:00,56.77,56.85,56.75,56.85,15115.0,47.6239,47.691,47.6072,47.691,15115.0
2017-05-04 13:00:00,56.88,56.89,56.81,56.84,21231.0,47.7162,47.7246,47.6575,47.6827,21231.0
2017-05-04 13:30:00,56.83,56.9,56.81,56.88,11225.0,47.6743,47.733,47.6575,47.7162,11225.0
2017-05-04 14:00:00,56.87,56.93,56.82,56.89,11950.0,47.7078,47.7582,47.6659,47.7246,11950.0
2017-05-04 14:30:00,56.9,56.95,56.87,56.88,30946.0,47.733,47.7749,47.7078,47.7162,30946.0
2017-05-04 15:00:00,56.88,56.91,56.87,56.89,11174.0,47.7162,47.7414,47.7078,47.7246,11174.0
2017-05-04 15:30:00,56.9,57.0,56.89,56.99,19596.0,47.733,47.8169,47.7246,47.8085,19596.0
2017-05-05 09:30:00,57.12,57.13,57.03,57.04,8810.0,47.9175,47.9259,47.842,47.8504,8810.0
2017-05-05 10:00:00,57.02,57.12,57.02,57.07,8401.0,47.8337,47.9175,47.8337,47.8756,8401.0
2017-05-05 10:30:00,57.09,57.1,57.03,57.08,19611.0,47.8924,47.9008,47.842,47.884,19611.0
2017-05-05 11:00:00,57.07,57.13,57.07,57.09,7825.0,47.8756,47.9259,47.8756,47.8924,7825.0
2017-05-05 11:30:00,57.1,57.14,57.09,57.14,8020.0,47.9008,47.9343,47.8924,47.9343,8020.0
2017-05-05 12:00:00,57.14,57.15,57.08,57.08,7465.0,47.9343,47.9427,47.884,47.884,7465.0
2017-05-05 12:30:00,57.08,57.12,57.07,57.11,5289.0,47.884,47.9175,47.8756,47.9092,5289.0
2017-05-05 13:00:00,57.12,57.13,57.08,57.12,24489.0,47.9175,47.9259,47.884,47.9175,24489.0
2017-05-05 13:30:00,57.12,57.14,57.1,57.14,4867.0,47.9175,47.9343,47.9008,47.9343,4867.0
2017-05-05 14:00:00,57.15,57.18,57.13,57.14,9183.0,47.9427,47.9679,47.9259,47.9343,9183.0
2017-05-05 14:30:00,57.14,57.18,57.13,57.16,4065.0,47.9343,47.9679,47.9259,47.9511,4065.0
2017-05-05 15:00:00,57.15,57.19,57.14,57.17,43447.0,47.9427,47.9763,47.9343,47.9595,43447.0
2017-05-05 15:30:00,57.18,57.23,57.16,57.23,16762.0,47.9679,48.0098,47.9511,48.0098,16762.0
2017-05-08 09:30:00,57.24,57.27,57.1,57.12,10172.0,48.0182,48.0434,47.9008,47.9175,10172.0
2017-05-08 10:00:00,57.13,57.16,57.08,57.08,37366.0,47.9259,47.9511,47.884,47.884,37366.0
2017-05-08 10:30:00,57.08,57.11,57.06,57.08,22799.0,47.884,47.9092,47.8672,47.884,22799.0
2017-05-08 11:00:00,57.09,57.1,57.02,57.03,4261.0,47.8924,47.9008,47.8337,47.842,4261.0
2017-05-08 11:30:00,57.06,57.12,57.06,57.08,9580.0,47.8672,47.9175,47.8672,47.884,9580.0
2017-05-08 12:00:00,57.09,57.09,57.06,57.07,10313.0,47.8924,47.8924,47.8672,47.8756,10313.0
2017-05-08 12:30:00,57.06,57.12,57.06,57.12,4069.0,47.8672,47.9175,47.8672,47.9175,4069.0
2017-05-08 13:00:00,57.12,57.14,57.1,57.11,17372.0,47.9175,47.9343,47.9008,47.9092,17372.0
2017-05-08 13:30:00,57.12,57.12,57.08,57.1,8268.0,47.9175,47.9175,47.884,47.9008,8268.0
2017-05-08 14:00:00,57.09,57.1,57.05,57.06,10612.0,47.8924,47.9008,47.8588,47.8672,10612.0
2017-05-08 14:30:00,57.07,57.07,57.03,57.04,7563.0,47.8756,47.8756,47.842,47.8504,7563.0
2017-05-08 15:00:00,57.04,57.04,57.01,57.03,9416.0,47.8504,47.8504,47.8253,47.842,9416.0
2017-05-08 15:30:00,57.05,57.06,56.99,57.06,20122.0,47.8588,47.8672,47.8085,47.8672,20122.0
2017-05-09 09:30:00,57.12,57.16,57.07,57.09,18293.0,47.9175,47.9511,47.8756,47.8924,18293.0
2017-05-09 10:00:00,57.08,57.09,57.04,57.07,10247.0,47.884,47.8924,47.8504,47.8756,10247.0
2017-05-09 10:30:00,57.07,57.07,57.04,57.05,2848.0,47.8756,47.8756,47.8504,47.8588,2848.0
2017-05-09 11:00:00,57.06,57.08,57.04,57.05,6637.0,47.8672,47.884,47.8504,47.8588,6637.0
2017-05-09 11:30:00,57.04,57.12,57.04,57.11,15888.0,47.8504,47.9175,47.8504,47.9092,15888.0
2017-05-09 12:00:00,57.11,57.11,57.02,57.05,16359.0,47.9092,47.9092,47.8337,47.8588,16359.0
2017-05-09 12:30:00,57.04,57.05,57.03,57.05,10850.0,47.8504,47.8588,47.842,47.8588,10850.0
2017-05-09 13:00:00,57.04,57.05,57.0,57.0,5584.0,47.8504,47.8588,47.8169,47.8169,5584.0
2017-05-09 13:30:00,56.98,57.04,56.98,57.04,8239.0,47.8001,47.8504,47.8001,47.8504,8239.0
2017-05-09 14:00:00,57.04,57.05,57.01,57.02,16379.0,47.8504,47.8588,47.8253,47.8337,16379.0
2017-05-09 14:30:00,57.01,57.06,57.01,57.05,14462.0,47.8253,47.8672,47.8253,47.8588,14462.0
2017-05-09 15:00:00,57.05,57.08,57.04,57.06,14827.0,47.8588,47.884,47.8504,47.8672,14827.0
2017-05-09 15:30:00,57.04,57.05,56.92,57.02,13762.0,47.8504,47.8588,47.7498,47.8337,13762.0
2017-05-10 09:30:00,57.0,57.01,56.93,57.0,32013.0,47.8169,47.8253,47.7582,47.8169,32013.0
2017-05-10 10:00:00,57.0,57.01,56.95,56.95,5603.0,47.8169,47.8253,47.7749,47.7749,5603.0
2017-05-10 10:30:00,56.94,56.99,56.93,56.98,8555.0,47.7665,47.8085,47.7582,47.8001,8555.0
2017-05-10 11:00:00,56.97,57.02,56.96,57.01,9339.0,47.7917,47.8337,47.7833,47.8253,9339.0
2017-05-10 11:30:00,57.0,57.01,56.98,57.0,10629.0,47.8169,47.8253,47.8001,47.8169,10629.0
2017-05-10 12:00:00,57.0,57.01,56.96,56.97,7634.0,47.8169,47.8253,47.7833,47.7917,7634.0
2017-05-10 12:30:00,56.99,57.0,56.96,56.99,8447.0,47.8085,47.8169,47.7833,47.8085,8447.0
2017-05-10 13:00:00,57.01,57.01,56.96,56.97,3632.0,47.8253,47.8253,47.7833,47.7917,3632.0
2017-05-10 13:30:00,56.98,56.98,56.95,56.96,23263.0,47.8001,47.8001,47.7749,47.7833,23263.0
2017-05-10 14:00:00,56.96,57.0,56.94,56.95,12435.0,47.7833,47.8169,47.7665,47.7749,12435.0
2017-05-10 14:30:00,56.97,57.02,56.96,57.01,7524.0,47.7917,47.8337,47.7833,47.8253,7524.0
2017-05-10 15:00:00,57.0,57.03,57.0,57.02,7109.0,47.8169,47.842,47.8169,47.8337,7109.0
2017-05-10 15:30:00,57.01,57.05,56.99,57.04,22502.0,47.8253,47.8588,47.8085,47.8504,22502.0
2017-05-11 09:30:00,56.87,56.92,56.6,56.6,12260.0,47.7078,47.7498,47.4813,47.4813,12260.0
2017-05-11 10:00:00,56.67,56.7,56.57,56.6,11306.0,47.54,47.5652,47.4562,47.4813,11306.0
2017-05-11 10:30:00,56.62,56.69,56.59,56.68,9387.0,47.4981,47.5568,47.4729,47.5484,9387.0
2017-05-11 11:00:00,56.69,56.71,56.65,56.66,6573.0,47.5568,47.5736,47.5233,47.5317,6573.0
2017-05-11 11:30:00,56.66,56.7,56.64,56.65,8801.0,47.5317,47.5652,47.5149,47.5233,8801.0
2017-05-11 12:00:00,56.65,56.74,56.64,56.7,12991.0,47.5233,47.5988,47.5149,47.5652,12991.0
2017-05-11 12:30:00,56.7,56.74,56.7,56.72,12502.0,47.5652,47.5988,47.5652,47.582,12502.0
2017-05-11 13:00:00,56.73,56.77,56.72,56.72,23178.0,47.5904,47.6239,47.582,47.582,23178.0
2017-05-11 13:30:00,56.72,56.77,56.71,56.76,19596.0,47.582,47.6239,47.5736,47.6155,19596.0
2017-05-11 14:00:00,56.76,56.84,56.72,56.81,13659.0,47.6155,47.6827,47.582,47.6575,13659.0
2017-05-11 14:30:00,56.81,56.82,56.77,56.78,19127.0,47.6575,47.6659,47.6239,47.6323,19127.0
2017-05-11 15:00:00,56.78,56.82,56.78,56.78,10923.0,47.6323,47.6659,47.6323,47.6323,10923.0
2017-05-11 15:30:00,56.78,56.85,56.78,56.83,27182.0,47.6323,47.691,47.6323,47.6743,27182.0
2017-05-12 09:30:00,56.76,56.76,56.68,56.73,9297.0,47.6155,47.6155,47.5484,47.5904,9297.0
2017-05-12 10:00:00,56.73,56.76,56.7,56.71,6752.0,47.5904,47.6155,47.5652,47.5736,6752.0
2017-05-12 10:30:00,56.71,56.75,56.7,56.73,10692.0,47.5736,47.6072,47.5652,47.5904,10692.0
2017-05-12 11:00:00,56.74,56.79,56.73,56.78,5905.0,47.5988,47.6407,47.5904,47.6323,5905.0
2017-05-12 11:30:00,56.78,56.82,56.73,56.74,10040.0,47.6323,47.6659,47.5904,47.5988,10040.0
2017-05-12 12:00:00,56.73,56.74,56.68,56.7,77292.0,47.5904,47.5988,47.5484,47.5652,77292.0
2017-05-12 12:30:00,56.71,56.72,56.68,56.68,2839.0,47.5736,47.582,47.5484,47.5484,2839.0
2017-05-12 13:00:00,56.7,56.7,56.66,56.67,23669.0,47.5652,47.5652,47.5317,47.54,23669.0
2017-05-12 13:30:00,56.66,56.68,56.65,56.68,16531.0,47.5317,47.5484,47.5233,47.5484,16531.0
2017-05-12 14:00:00,56.66,56.67,56.64,56.65,95362.0,47.5317,47.54,47.5149,47.5233,95362.0
2017-05-12 14:30:00,56.64,56.68,56.64,56.65,7639.0,47.5149,47.5484,47.5149,47.5233,7639.0
2017-05-12 15:00:00,56.65,56.66,56.63,56.64,5342.0,47.5233,47.5317,47.5065,47.5149,5342.0
2017-05-12 15:30:00,56.63,56.67,56.62,56.65,8654.0,47.5065,47.54,47.4981,47.5233,8654.0
2017-05-15 09:30:00,56.66,56.88,56.66,56.88,34013.0,47.5317,47.7162,47.5317,47.7162,34013.0
2017-05-15 10:00:00,56.88,56.95,56.87,56.93,11688.0,47.7162,47.7749,47.7078,47.7582,11688.0
2017-05-15 10:30:00,56.94,56.97,56.93,56.95,5154.0,47.7665,47.7917,47.7582,47.7749,5154.0
2017-05-15 11:00:00,56.96,57.0,56.96,56.98,9526.0,47.7833,47.8169,47.7833,47.8001,9526.0
2017-05-15 11:30:00,56.97,56.99,56.95,56.98,11702.0,47.7917,47.8085,47.7749,47.8001,11702.0
2017-05-15 12:00:00,56.98,56.98,56.94,56.96,8875.0,47.8001,47.8001,47.7665,47.7833,8875.0
2017-05-15 12:30:00,56.96,56.96,56.93,56.94,7886.0,47.7833,47.7833,47.7582,47.7665,7886.0
2017-05-15 13:00:00,56.95,56.97,56.93,56.96,5854.0,47.7749,47.7917,47.7582,47.7833,5854.0
2017-05-15 13:30:00,56.98,56.98,56.96,56.96,5840.0,47.8001,47.8001,47.7833,47.7833,5840.0
2017-05-15 14:00:00,56.97,56.97,56.89,56.9,5717.0,47.7917,47.7917,47.7246,47.733,5717.0
2017-05-15 14:30:00,56.89,56.91,56.88,56.89,7491.0,47.7246,47.7414,47.7162,47.7246,7491.0
2017-05-15 15:00:00,56.89,56.94,56.89,56.92,12649.0,47.7246,47.7665,47.7246,47.7498,12649.0
2017-05-15 15:30:00,56.92,56.99,56.91,56.94,9334.0,47.7498,47.8085,47.7414,47.7665,9334.0
2017-05-16 09:30:00,57.02,57.05,56.92,56.95,8351.0,47.8337,47.8588,47.7498,47.7749,8351.0
2017-05-16 10:00:00,56.94,56.95,56.84,56.84,10148.0,47.7665,47.7749,47.6827,47.6827,10148.0
2017-05-16 10:30:00,56.84,56.85,56.77,56.8,7418.0,47.6827,47.691,47.6239,47.6491,7418.0
2017-05-16 11:00:00,56.81,56.88,56.8,56.86,17139.0,47.6575,47.7162,47.6491,47.6994,17139.0
2017-05-16 11:30:00,56.84,56.89,56.81,56.86,44925.0,47.6827,47.7246,47.6575,47.6994,44925.0
2017-05-16 12:00:00,56.85,56.91,56.84,56.9,17274.0,47.691,47.7414,47.6827,47.733,17274.0
2017-05-16 12:30:00,56.9,56.9,56.86,56.86,18460.0,47.733,47.733,47.6994,47.6994,18460.0
2017-05-16 13:00:00,56.86,56.86,56.82,56.84,3351.0,47.6994,47.6994,47.6659,47.6827,3351.0
2017-05-16 13:30:00,56.83,56.86,56.82,56.82,4474.0,47.6743,47.6994,47.6659,47.6659,4474.0
2017-05-16 14:00:00,56.82,56.83,56.78,56.79,42529.0,47.6659,47.6743,47.6323,47.6407,42529.0
2017-05-16 14:30:00,56.79,56.8,56.77,56.77,21661.0,47.6407,47.6491,47.6239,47.6239,21661.0
2017-05-16 15:00:00,56.79,56.81,56.78,56.8,43170.0,47.6407,47.6575,47.6323,47.6491,43170.0
2017-05-16 15:30:00,56.8,56.81,56.77,56.79,31466.0,47.6491,47.6575,47.6239,47.6407,31466.0
2017-05-17 09:30:00,56.53,56.62,56.4,56.4,23044.0,47.4226,47.4981,47.3135,47.3135,23044.0
2017-05-17 10:00:00,56.42,56.48,56.39,56.41,23562.0,47.3303,47.3807,47.3052,47.3219,23562.0
2017-05-17 10:30:00,56.42,56.48,56.36,56.36,12377.0,47.3303,47.3807,47.28,47.28,12377.0
2017-05-17 11:00:00,56.36,56.48,56.36,56.47,10278.0,47.28,47.3807,47.28,47.3723,10278.0
2017-05-17 11:30:00,56.48,56.52,56.44,56.52,8887.0,47.3807,47.4142,47.3471,47.4142,8887.0
2017-05-17 12:00:00,56.51,56.53,56.48,56.51,167680.0,47.4058,47.4226,47.3807,47.4058,167680.0
2017-05-17 12:30:00,56.49,56.56,56.48,56.55,9150.0,47.389,47.4478,47.3807,47.4394,9150.0
2017-05-17 13:00:00,56.54,56.55,56.5,56.53,9718.0,47.431,47.4394,47.3974,47.4226,9718.0
2017-05-17 13:30:00,56.51,56.56,56.48,56.51,9869.0,47.4058,47.4478,47.3807,47.4058,9869.0
2017-05-17 14:00:00,56.5,56.55,56.43,56.44,9880.0,47.3974,47.4394,47.3387,47.3471,9880.0
2017-05-17 14:30:00,56.44,56.48,56.38,56.46,17561.0,47.3471,47.3807,47.2968,47.3639,17561.0
2017-05-17 15:00:00,56.47,56.54,56.42,56.47,35473.0,47.3723,47.431,47.3303,47.3723,35473.0
2017-05-17 15:30:00,56.48,56.52,56.29,56.32,39036.0,47.3807,47.4142,47.2213,47.2464,39036.0
2017-05-18 09:30:00,56.26,56.3,56.15,56.22,19898.0,47.1961,47.2297,47.1038,47.1625,19898.0
2017-05-18 10:00:00,56.32,56.43,56.3,56.43,13454.0,47.2464,47.3387,47.2297,47.3387,13454.0
2017-05-18 10:30:00,56.49,56.49,56.38,56.43,14413.0,47.389,47.389,47.2968,47.3387,14413.0
2017-05-18 11:00:00,56.44,56.5,56.42,56.47,15376.0,47.3471,47.3974,47.3303,47.3723,15376.0
2017-05-18 11:30:00,56.47,56.5,56.4,56.41,19980.0,47.3723,47.3974,47.3135,47.3219,19980.0
2017-05-18 12:00:00,56.41,56.43,56.35,56.4,14427.0,47.3219,47.3387,47.2716,47.3135,14427.0
2017-05-18 12:30:00,56.43,56.44,56.35,56.36,4463.0,47.3387,47.3471,47.2716,47.28,4463.0
2017-05-18 13:00:00,56.39,56.39,56.33,56.35,11704.0,47.3052,47.3052,47.2548,47.2716,11704.0
2017-05-18 13:30:00,56.35,56.47,56.34,56.45,7125.0,47.2716,47.3723,47.2632,47.3555,7125.0
2017-05-18 14:00:00,56.47,56.61,56.47,56.58,14130.0,47.3723,47.4897,47.3723,47.4645,14130.0
2017-05-18 14:30:00,56.59,56.67,56.57,56.58,31293.0,47.4729,47.54,47.4562,47.4645,31293.0
2017-05-18 15:00:00,56.56,56.59,56.51,56.52,11291.0,47.4478,47.4729,47.4058,47.4142,11291.0
2017-05-18 15:30:00,56.52,56.57,56.43,56.44,18636.0,47.4142,47.4562,47.3387,47.3471,18636.0
2017-05-19 09:30:00,56.48,56.71,56.48,56.7,26558.0,47.3807,47.5736,47.3807,47.5652,26558.0
2017-05-19 10:00:00,56.69,56.78,56.69,56.76,5551.0,47.5568,47.6323,47.5568,47.6155,5551.0
2017-05-19 10:30:00,56.82,56.84,56.78,56.84,6198.0,47.6659,47.6827,47.6323,47.6827,6198.0
2017-05-19 11:00:00,56.81,56.86,56.79,56.84,9599.0,47.6575,47.6994,47.6407,47.6827,9599.0
2017-05-19 11:30:00,56.84,56.91,56.84,56.91,4916.0,47.6827,47.7414,47.6827,47.7414,4916.0
2017-05-19 12:00:00,56.92,56.92,56.88,56.9,16151.0,47.7498,47.7498,47.7162,47.733,16151.0
2017-05-19 12:30:00,56.93,56.96,56.9,56.93,10454.0,47.7582,47.7833,47.733,47.7582,10454.0
2017-05-19 13:00:00,56.92,56.92,56.88,56.91,5240.0,47.7498,47.7498,47.7162,47.7414,5240.0
2017-05-19 13:30:00,56.91,56.91,56.87,56.9,5924.0,47.7414,47.7414,47.7078,47.733,5924.0
2017-05-19 14:00:00,56.93,56.94,56.9,56.92,8059.0,47.7582,47.7665,47.733,47.7498,8059.0
2017-05-19 14:30:00,56.93,56.99,56.92,56.95,22443.0,47.7582,47.8085,47.7498,47.7749,22443.0
2017-05-19 15:00:00,56.93,56.95,56.82,56.86,3879.0,47.7582,47.7749,47.6659,47.6994,3879.0
2017-05-19 15:30:00,56.81,56.88,56.81,56.87,10967.0,47.6575,47.7162,47.6575,47.7078,10967.0
2017-05-22 09:30:00,56.89,57.09,56.89,57.08,34095.0,47.7246,47.8924,47.7246,47.884,34095.0
2017-05-22 10:00:00,57.05,57.11,57.03,57.06,7675.0,47.8588,47.9092,47.842,47.8672,7675.0
2017-05-22 10:30:00,57.06,57.07,56.99,57.02,8439.0,47.8672,47.8756,47.8085,47.8337,8439.0
2017-05-22 11:00:00,57.02,57.08,57.02,57.07,5943.0,47.8337,47.884,47.8337,47.8756,5943.0
2017-05-22 11:30:00,57.08,57.09,57.03,57.03,4218.0,47.884,47.8924,47.842,47.842,4218.0
2017-05-22 12:00:00,57.08,57.15,57.06,57.11,5782.0,47.884,47.9427,47.8672,47.9092,5782.0
2017-05-22 12:30:00,57.1,57.15,57.1,57.14,10069.0,47.9008,47.9427,47.9008,47.9343,10069.0
2017-05-22 13:00:00,57.12,57.16,57.12,57.16,95092.0,47.9175,47.9511,47.9175,47.9511,95092.0
2017-05-22 13:30:00,57.16,57.18,57.13,57.18,4903.0,47.9511,47.9679,47.9259,47.9679,4903.0
2017-05-22 14:00:00,57.2,57.22,57.18,57.2,3805.0,47.9847,48.0014,47.9679,47.9847,3805.0
2017-05-22 14:30:00,57.18,57.2,57.15,57.17,2352.0,47.9679,47.9847,47.9427,47.9595,2352.0
2017-05-22 15:00:00,57.19,57.19,57.15,57.17,3987.0,47.9763,47.9763,47.9427,47.9595,3987.0
2017-05-22 15:30:00,57.19,57.22,57.15,57.15,10550.0,47.9763,48.0014,47.9427,47.9427,10550.0
2017-05-23 09:30:00,57.17,57.26,57.16,57.23,26412.0,47.9595,48.035,47.9511,48.0098,26412.0
2017-05-23 10:00:00,57.21,57.24,57.19,57.24,29997.0,47.993,48.0182,47.9763,48.0182,29997.0
2017-05-23 10:30:00,57.24,57.25,57.22,57.22,7939.0,48.0182,48.0266,48.0014,48.0014,7939.0
2017-05-23 11:00:00,57.24,57.24,57.2,57.22,7751.0,48.0182,48.0182,47.9847,48.0014,7751.0
2017-05-23 11:30:00,57.24,57.25,57.21,57.24,29512.0,48.0182,48.0266,47.993,48.0182,29512.0
2017-05-23 12:00:00,57.23,57.28,57.23,57.24,7700.0,48.0098,48.0518,48.0098,48.0182,7700.0
2017-05-23 12:30:00,57.23,57.24,57.2,57.22,5799.0,48.0098,48.0182,47.9847,48.0014,5799.0
2017-05-23 13:00:00,57.22,57.29,57.21,57.27,6940.0,48.0014,48.0602,47.993,48.0434,6940.0
2017-05-23 13:30:00,57.27,57.27,57.23,57.24,23399.0,48.0434,48.0434,48.0098,48.0182,23399.0
2017-05-23 14:00:00,57.25,57.25,57.18,57.19,8265.0,48.0266,48.0266,47.9679,47.9763,8265.0
2017-05-23 14:30:00,57.2,57.3,57.17,57.22,79354.0,47.9847,48.0685,47.9595,48.0014,79354.0
2017-05-23 15:00:00,57.26,57.26,57.09,57.09,35479.0,48.035,48.035,47.8924,47.8924,35479.0
2017-05-23 15:30:00,57.1,57.12,57.04,57.04,17045.0,47.9008,47.9175,47.8504,47.8504,17045.0
2017-05-24 09:30:00,57.02,57.09,57.01,57.05,18351.0,47.8337,47.8924,47.8253,47.8588,18351.0
2017-05-24 10:00:00,57.07,57.1,57.04,57.08,37624.0,47.8756,47.9008,47.8504,47.884,37624.0
2017-05-24 10:30:00,57.08,57.12,57.07,57.07,20248.0,47.884,47.9175,47.8756,47.8756,20248.0
2017-05-24 11:00:00,57.06,57.09,57.05,57.08,3786.0,47.8672,47.8924,47.8588,47.884,3786.0
2017-05-24 11:30:00,57.1,57.12,57.09,57.11,8542.0,47.9008,47.9175,47.8924,47.9092,8542.0
2017-05-24 12:00:00,57.1,57.11,57.06,57.09,6775.0,47.9008,47.9092,47.8672,47.8924,6775.0
2017-05-24 12:30:00,57.09,57.1,57.06,57.08,4655.0,47.8924,47.9008,47.8672,47.884,4655.0
2017-05-24 13:00:00,57.08,57.1,57.04,57.05,11310.0,47.884,47.9008,47.8504,47.8588,11310.0
2017-05-24 13:30:00,57.06,57.07,57.04,57.06,12350.0,47.8672,47.8756,47.8504,47.8672,12350.0
2017-05-24 14:00:00,57.04,57.16,57.01,57.15,13894.0,47.8504,47.9511,47.8253,47.9427,13894.0
2017-05-24 14:30:00,57.13,57.14,57.11,57.13,15547.0,47.9259,47.9343,47.9092,47.9259,15547.0
2017-05-24 15:00:00,57.13,57.16,57.11,57.16,5586.0,47.9259,47.9511,47.9092,47.9511,5586.0
2017-05-24 15:30:00,57.16,57.22,57.16,57.17,24451.0,47.9511,48.0014,47.9511,47.9595,24451.0
2017-05-25 09:30:00,57.31,57.31,57.15,57.18,26692.0,48.0769,48.0769,47.9427,47.9679,26692.0
2017-05-25 10:00:00,57.18,57.26,57.18,57.25,16575.0,47.9679,48.035,47.9679,48.0266,16575.0
2017-05-25 10:30:00,57.27,57.29,57.25,57.28,8039.0,48.0434,48.0602,48.0266,48.0518,8039.0
2017-05-25 11:00:00,57.27,57.34,57.26,57.31,10045.0,48.0434,48.1021,48.035,48.0769,10045.0
2017-05-25 11:30:00,57.34,57.34,57.25,57.26,4481.0,48.1021,48.1021,48.0266,48.035,4481.0
2017-05-25 12:00:00,57.23,57.29,57.22,57.29,6745.0,48.0098,48.0602,48.0014,48.0602,6745.0
2017-05-25 12:30:00,57.28,57.33,57.28,57.33,3908.0,48.0518,48.0937,48.0518,48.0937,3908.0
2017-05-25 13:00:00,57.33,57.34,57.29,57.3,24477.0,48.0937,48.1021,48.0602,48.0685,24477.0
2017-05-25 13:30:00,57.29,57.34,57.28,57.34,9686.0,48.0602,48.1021,48.0518,48.1021,9686.0
2017-05-25 14:00:00,57.32,57.34,57.29,57.31,12739.0,48.0853,48.1021,48.0602,48.0769,12739.0
2017-05-25 14:30:00,57.31,57.34,57.3,57.32,9110.0,48.0769,48.1021,48.0685,48.0853,9110.0
2017-05-25 15:00:00,57.31,57.33,57.3,57.31,9973.0,48.0769,48.0937,48.0685,48.0769,9973.0
2017-05-25 15:30:00,57.31,57.38,57.3,57.31,34241.0,48.0769,48.1357,48.0685,48.0769,34241.0
2017-05-26 09:30:00,57.22,57.31,57.22,57.29,10342.0,48.0014,48.0769,48.0014,48.0602,10342.0
2017-05-26 10:00:00,57.31,57.31,57.26,57.27,8217.0,48.0769,48.0769,48.035,48.0434,8217.0
2017-05-26 10:30:00,57.31,57.33,57.29,57.31,4434.0,48.0769,48.0937,48.0602,48.0769,4434.0
2017-05-26 11:00:00,57.31,57.34,57.3,57.3,13929.0,48.0769,48.1021,48.0685,48.0685,13929.0
2017-05-26 11:30:00,57.33,57.33,57.27,57.27,6672.0,48.0937,48.0937,48.0434,48.0434,6672.0
2017-05-26 12:00:00,57.3,57.31,57.29,57.31,3532.0,48.0685,48.0769,48.0602,48.0769,3532.0
2017-05-26 12:30:00,57.32,57.33,57.3,57.32,8314.0,48.0853,48.0937,48.0685,48.0853,8314.0
2017-05-26 13:00:00,57.32,57.34,57.31,57.32,1987.0,48.0853,48.1021,48.0769,48.0853,1987.0
2017-05-26 13:30:00,57.32,57.32,57.28,57.29,4065.0,48.0853,48.0853,48.0518,48.0602,4065.0
2017-05-26 14:00:00,57.27,57.31,57.27,57.31,8463.0,48.0434,48.0769,48.0434,48.0769,8463.0
2017-05-26 14:30:00,57.3,57.32,57.29,57.31,7829.0,48.0685,48.0853,48.0602,48.0769,7829.0
2017-05-26 15:00:00,57.31,57.32,57.29,57.3,1914.0,48.0769,48.0853,48.0602,48.0685,1914.0
2017-05-26 15:30:00,57.3,57.35,57.29,57.33,8278.0,48.0685,48.1105,48.0602,48.0937,8278.0
2017-05-30 09:30:00,57.17,57.31,57.15,57.18,23876.0,47.9595,48.0769,47.9427,47.9679,23876.0
2017-05-30 10:00:00,57.18,57.18,57.12,57.16,9043.0,47.9679,47.9679,47.9175,47.9511,9043.0
2017-05-30 10:30:00,57.16,57.22,57.16,57.18,4510.0,47.9511,48.0014,47.9511,47.9679,4510.0
2017-05-30 11:00:00,57.21,57.22,57.18,57.2,4079.0,47.993,48.0014,47.9679,47.9847,4079.0
2017-05-30 11:30:00,57.21,57.24,57.2,57.23,12282.0,47.993,48.0182,47.9847,48.0098,12282.0
2017-05-30 12:00:00,57.26,57.28,57.23,57.27,3381.0,48.035,48.0518,48.0098,48.0434,3381.0
2017-05-30 12:30:00,57.26,57.29,57.26,57.27,13923.0,48.035,48.0602,48.035,48.0434,13923.0
2017-05-30 13:00:00,57.28,57.29,57.26,57.28,3898.0,48.0518,48.0602,48.035,48.0518,3898.0
2017-05-30 13:30:00,57.27,57.28,57.26,57.26,5875.0,48.0434,48.0518,48.035,48.035,5875.0
2017-05-30 14:00:00,57.27,57.31,57.27,57.3,14254.0,48.0434,48.0769,48.0434,48.0685,14254.0
2017-05-30 14:30:00,57.29,57.33,57.29,57.32,9101.0,48.0602,48.0937,48.0602,48.0853,9101.0
2017-05-30 15:00:00,57.33,57.34,57.3,57.31,4252.0,48.0937,48.1021,48.0685,48.0769,4252.0
2017-05-30 15:30:00,57.32,57.36,57.31,57.31,22786.0,48.0853,48.1189,48.0769,48.0769,22786.0
2017-05-31 09:30:00,57.4,57.4,57.26,57.26,11488.0,48.1524,48.1524,48.035,48.035,11488.0
2017-05-31 10:00:00,57.29,57.34,57.25,57.34,3640.0,48.0602,48.1021,48.0266,48.1021,3640.0
2017-05-31 10:30:00,57.4,57.43,57.38,57.41,5304.0,48.1524,48.1776,48.1357,48.1608,5304.0
2017-05-31 11:00:00,57.42,57.42,57.32,57.34,4413.0,48.1692,48.1692,48.0853,48.1021,4413.0
2017-05-31 11:30:00,57.3,57.38,57.3,57.38,9812.0,48.0685,48.1357,48.0685,48.1357,9812.0
2017-05-31 12:00:00,57.38,57.42,57.38,57.39,5192.0,48.1357,48.1692,48.1357,48.144,5192.0
2017-05-31 12:30:00,57.4,57.4,57.37,57.38,5998.0,48.1524,48.1524,48.1273,48.1357,5998.0
2017-05-31 13:00:00,57.38,57.45,57.38,57.38,20446.0,48.1357,48.1944,48.1357,48.1357,20446.0
2017-05-31 13:30:00,57.4,57.41,57.36,57.39,8606.0,48.1524,48.1608,48.1189,48.144,8606.0
2017-05-31 14:00:00,57.4,57.42,57.35,57.41,7530.0,48.1524,48.1692,48.1105,48.1608,7530.0
2017-05-31 14:30:00,57.44,57.46,57.43,57.46,10872.0,48.186,48.2028,48.1776,48.2028,10872.0
2017-05-31 15:00:00,57.45,57.48,57.43,57.47,10324.0,48.1944,48.2195,48.1776,48.2112,10324.0
2017-05-31 15:30:00,57.46,57.5,57.46,57.47,14987.0,48.2028,48.2363,48.2028,48.2112,14987.0
2017-06-01 09:30:00,57.55,57.71,57.48,57.7,14307.0,48.2783,48.4125,48.2195,48.4041,14307.0
2017-06-01 10:00:00,57.73,57.73,57.66,57.69,20916.0,48.4293,48.4293,48.3705,48.3957,20916.0
2017-06-01 10:30:00,57.66,57.67,57.61,57.63,4537.0,48.3705,48.3789,48.3286,48.3454,4537.0
2017-06-01 11:00:00,57.64,57.67,57.62,57.63,5387.0,48.3538,48.3789,48.337,48.3454,5387.0
2017-06-01 11:30:00,57.64,57.75,57.63,57.74,11014.0,48.3538,48.446,48.3454,48.4377,11014.0
2017-06-01 12:00:00,57.75,57.79,57.73,57.76,4515.0,48.446,48.4796,48.4293,48.4544,4515.0
2017-06-01 12:30:00,57.76,57.83,57.75,57.79,12109.0,48.4544,48.5132,48.446,48.4796,12109.0
2017-06-01 13:00:00,57.83,57.88,57.82,57.86,9592.0,48.5132,48.5551,48.5048,48.5383,9592.0
2017-06-01 13:30:00,57.87,57.87,57.83,57.85,4531.0,48.5467,48.5467,48.5132,48.5299,4531.0
2017-06-01 14:00:00,57.85,57.93,57.84,57.9,14544.0,48.5299,48.597,48.5215,48.5719,14544.0
2017-06-01 14:30:00,57.91,57.91,57.84,57.86,13910.0,48.5803,48.5803,48.5215,48.5383,13910.0
2017-06-01 15:00:00,57.87,57.89,57.83,57.88,27044.0,48.5467,48.5635,48.5132,48.5551,27044.0
2017-06-01 15:30:00,57.89,58.01,57.88,58.01,14701.0,48.5635,48.6642,48.5551,48.6642,14701.0
2017-06-02 09:30:00,57.99,58.11,57.99,58.0,71427.0,48.6474,48.748,48.6474,48.6558,71427.0
2017-06-02 10:00:00,58.02,58.03,57.98,58.02,5054.0,48.6725,48.6809,48.639,48.6725,5054.0
2017-06-02 10:30:00,58.09,58.14,58.08,58.14,1301.0,48.7313,48.7732,48.7229,48.7732,1301.0
2017-06-02 11:00:00,58.12,58.15,58.1,58.13,8614.0,48.7564,48.7816,48.7397,48.7648,8614.0
2017-06-02 11:30:00,58.14,58.18,58.13,58.16,2950.0,48.7732,48.8068,48.7648,48.79,2950.0
2017-06-02 12:00:00,58.16,58.17,58.12,58.16,5755.0,48.79,48.7984,48.7564,48.79,5755.0
2017-06-02 12:30:00,58.16,58.18,58.14,58.16,10095.0,48.79,48.8068,48.7732,48.79,10095.0
2017-06-02 13:00:00,58.15,58.15,58.11,58.15,5503.0,48.7816,48.7816,48.748,48.7816,5503.0
2017-06-02 13:30:00,58.16,58.2,58.16,58.19,5973.0,48.79,48.8235,48.79,48.8152,5973.0
2017-06-02 14:00:00,58.17,58.19,58.12,58.13,21224.0,48.7984,48.8152,48.7564,48.7648,21224.0
2017-06-02 14:30:00,58.13,58.18,58.13,58.17,14641.0,48.7648,48.8068,48.7648,48.7984,14641.0
2017-06-02 15:00:00,58.16,58.2,58.16,58.2,7438.0,48.79,48.8235,48.79,48.8235,7438.0
2017-06-02 15:30:00,58.19,58.22,58.13,58.16,10552.0,48.8152,48.8403,48.7648,48.79,10552.0
2017-06-05 09:30:00,58.19,58.19,58.01,58.07,24037.0,48.8152,48.8152,48.6642,48.7145,24037.0
2017-06-05 10:00:00,58.08,58.11,58.06,58.06,5237.0,48.7229,48.748,48.7061,48.7061,5237.0
2017-06-05 10:30:00,58.06,58.08,58.04,58.07,5592.0,48.7061,48.7229,48.6893,48.7145,5592.0
2017-06-05 11:00:00,58.07,58.07,58.0,58.02,8544.0,48.7145,48.7145,48.6558,48.6725,8544.0
2017-06-05 11:30:00,58.02,58.05,58.0,58.04,4618.0,48.6725,48.6977,48.6558,48.6893,4618.0
2017-06-05 12:00:00,58.06,58.11,58.06,58.11,6810.0,48.7061,48.748,48.7061,48.748,6810.0
2017-06-05 12:30:00,58.1,58.11,58.07,58.08,7660.0,48.7397,48.748,48.7145,48.7229,7660.0
2017-06-05 13:00:00,58.08,58.11,58.08,58.1,19773.0,48.7229,48.748,48.7229,48.7397,19773.0
2017-06-05 13:30:00,58.08,58.11,58.08,58.1,3820.0,48.7229,48.748,48.7229,48.7397,3820.0
2017-06-05 14:00:00,58.09,58.11,58.06,58.09,2586.0,48.7313,48.748,48.7061,48.7313,2586.0
2017-06-05 14:30:00,58.08,58.1,58.07,58.09,11371.0,48.7229,48.7397,48.7145,48.7313,11371.0
2017-06-05 15:00:00,58.09,58.14,58.09,58.13,8818.0,48.7313,48.7732,48.7313,48.7648,8818.0
2017-06-05 15:30:00,58.14,58.17,58.07,58.09,16786.0,48.7732,48.7984,48.7145,48.7313,16786.0
2017-06-06 09:30:00,57.89,57.98,57.8,57.94,10492.0,48.5635,48.639,48.488,48.6054,10492.0
2017-06-06 10:00:00,57.92,57.93,57.86,57.87,13455.0,48.5887,48.597,48.5383,48.5467,13455.0
2017-06-06 10:30:00,57.87,57.87,57.8,57.8,9896.0,48.5467,48.5467,48.488,48.488,9896.0
2017-06-06 11:00:00,57.82,57.82,57.75,57.76,8957.0,48.5048,48.5048,48.446,48.4544,8957.0
2017-06-06 11:30:00,57.76,57.86,57.76,57.83,6977.0,48.4544,48.5383,48.4544,48.5132,6977.0
2017-06-06 12:00:00,57.83,57.83,57.8,57.8,6427.0,48.5132,48.5132,48.488,48.488,6427.0
2017-06-06 12:30:00,57.79,57.81,57.77,57.77,5098.0,48.4796,48.4964,48.4628,48.4628,5098.0
2017-06-06 13:00:00,57.78,57.78,57.71,57.71,5397.0,48.4712,48.4712,48.4125,48.4125,5397.0
2017-06-06 13:30:00,57.72,57.76,57.71,57.74,7857.0,48.4209,48.4544,48.4125,48.4377,7857.0
2017-06-06 14:00:00,57.76,57.8,57.75,57.78,9803.0,48.4544,48.488,48.446,48.4712,9803.0
2017-06-06 14:30:00,57.8,57.86,57.79,57.85,13048.0,48.488,48.5383,48.4796,48.5299,13048.0
2017-06-06 15:00:00,57.83,57.84,57.8,57.82,5815.0,48.5132,48.5215,48.488,48.5048,5815.0
2017-06-06 15:30:00,57.81,57.81,57.73,57.77,16454.0,48.4964,48.4964,48.4293,48.4628,16454.0
2017-06-07 09:30:00,57.75,57.82,57.75,57.82,15790.0,48.446,48.5048,48.446,48.5048,15790.0
2017-06-07 10:00:00,57.83,57.85,57.78,57.79,9171.0,48.5132,48.5299,48.4712,48.4796,9171.0
2017-06-07 10:30:00,57.75,57.75,57.69,57.71,84853.0,48.446,48.446,48.3957,48.4125,84853.0
2017-06-07 11:00:00,57.71,57.74,57.66,57.66,9654.0,48.4125,48.4377,48.3705,48.3705,9654.0
2017-06-07 11:30:00,57.68,57.7,57.66,57.69,14180.0,48.3873,48.4041,48.3705,48.3957,14180.0
2017-06-07 12:00:00,57.69,57.69,57.65,57.66,4711.0,48.3957,48.3957,48.3622,48.3705,4711.0
2017-06-07 12:30:00,57.67,57.68,57.62,57.64,4676.0,48.3789,48.3873,48.337,48.3538,4676.0
2017-06-07 13:00:00,57.64,57.66,57.61,57.65,7690.0,48.3538,48.3705,48.3286,48.3622,7690.0
2017-06-07 13:30:00,57.64,57.68,57.63,57.68,75357.0,48.3538,48.3873,48.3454,48.3873,75357.0
2017-06-07 14:00:00,57.68,57.72,57.68,57.72,8500.0,48.3873,48.4209,48.3873,48.4209,8500.0
2017-06-07 14:30:00,57.73,57.76,57.72,57.74,5169.0,48.4293,48.4544,48.4209,48.4377,5169.0
2017-06-07 15:00:00,57.74,57.77,57.71,57.77,7677.0,48.4377,48.4628,48.4125,48.4628,7677.0
2017-06-07 15:30:00,57.76,57.81,57.71,57.74,12992.0,48.4544,48.4964,48.4125,48.4377,12992.0
2017-06-08 09:30:00,57.72,57.83,57.64,57.65,12800.0,48.4209,48.5132,48.3538,48.3622,12800.0
2017-06-08 10:00:00,57.69,57.77,57.66,57.66,11148.0,48.3957,48.4628,48.3705,48.3705,11148.0
2017-06-08 10:30:00,57.69,57.75,57.67,57.71,5088.0,48.3957,48.446,48.3789,48.4125,5088.0
2017-06-08 11:00:00,57.77,57.78,57.71,57.71,12269.0,48.4628,48.4712,48.4125,48.4125,12269.0
2017-06-08 11:30:00,57.71,57.74,57.7,57.72,42921.0,48.4125,48.4377,48.4041,48.4209,42921.0
2017-06-08 12:00:00,57.77,57.86,57.77,57.85,7650.0,48.4628,48.5383,48.4628,48.5299,7650.0
2017-06-08 12:30:00,57.84,57.85,57.8,57.82,2627.0,48.5215,48.5299,48.488,48.5048,2627.0
2017-06-08 13:00:00,57.83,57.84,57.72,57.72,4681.0,48.5132,48.5215,48.4209,48.4209,4681.0
2017-06-08 13:30:00,57.72,57.78,57.7,57.77,6344.0,48.4209,48.4712,48.4041,48.4628,6344.0
2017-06-08 14:00:00,57.74,57.75,57.67,57.67,8227.0,48.4377,48.446,48.3789,48.3789,8227.0
2017-06-08 14:30:00,57.69,57.69,57.6,57.62,8308.0,48.3957,48.3957,48.3202,48.337,8308.0
2017-06-08 15:00:00,57.61,57.7,57.6,57.69,4906.0,48.3286,48.4041,48.3202,48.3957,4906.0
2017-06-08 15:30:00,57.7,57.72,57.67,57.72,11514.0,48.4041,48.4209,48.3789,48.4209,11514.0
2017-06-09 09:30:00,57.77,57.89,57.75,57.86,9769.0,48.4628,48.5635,48.446,48.5383,9769.0
2017-06-09 10:00:00,57.85,57.94,57.84,57.94,15083.0,48.5299,48.6054,48.5215,48.6054,15083.0
2017-06-09 10:30:00,57.96,57.97,57.93,57.96,17057.0,48.6222,48.6306,48.597,48.6222,17057.0
2017-06-09 11:00:00,57.95,58.07,57.95,58.06,8359.0,48.6138,48.7145,48.6138,48.7061,8359.0
2017-06-09 11:30:00,58.05,58.07,58.01,58.04,3331.0,48.6977,48.7145,48.6642,48.6893,3331.0
2017-06-09 12:00:00,58.03,58.14,58.03,58.09,13327.0,48.6809,48.7732,48.6809,48.7313,13327.0
2017-06-09 12:30:00,58.11,58.14,58.07,58.13,7427.0,48.748,48.7732,48.7145,48.7648,7427.0
2017-06-09 13:00:00,58.12,58.15,58.1,58.15,4924.0,48.7564,48.7816,48.7397,48.7816,4924.0
2017-06-09 13:30:00,58.14,58.17,58.12,58.14,6860.0,48.7732,48.7984,48.7564,48.7732,6860.0
2017-06-09 14:00:00,58.16,58.19,58.15,58.18,6465.0,48.79,48.8152,48.7816,48.8068,6465.0
2017-06-09 14:30:00,58.17,58.18,58.04,58.08,52463.0,48.7984,48.8068,48.6893,48.7229,52463.0
2017-06-09 15:00:00,58.07,58.19,58.07,58.19,9017.0,48.7145,48.8152,48.7145,48.8152,9017.0
2017-06-09 15:30:00,58.17,58.28,58.1,58.28,8803.0,48.7984,48.8907,48.7397,48.8907,8803.0
2017-06-12 09:30:00,58.25,58.55,58.25,58.49,18283.0,48.8655,49.1172,48.8655,49.0668,18283.0
2017-06-12 10:00:00,58.38,58.42,58.29,58.39,27641.0,48.9745,49.0081,48.899,48.9829,27641.0
2017-06-12 10:30:00,58.41,58.42,58.35,58.39,18635.0,48.9997,49.0081,48.9494,48.9829,18635.0
2017-06-12 11:00:00,58.43,58.43,58.31,58.32,16449.0,49.0165,49.0165,48.9158,48.9242,16449.0
2017-06-12 11:30:00,58.34,58.42,58.33,58.39,7219.0,48.941,49.0081,48.9326,48.9829,7219.0
2017-06-12 12:00:00,58.36,58.37,58.34,58.37,5556.0,48.9578,48.9662,48.941,48.9662,5556.0
2017-06-12 12:30:00,58.4,58.43,58.35,58.36,4875.0,48.9913,49.0165,48.9494,48.9578,4875.0
2017-06-12 13:00:00,58.37,58.41,58.36,58.4,5118.0,48.9662,48.9997,48.9578,48.9913,5118.0
2017-06-12 13:30:00,58.4,58.41,58.34,58.35,9728.0,48.9913,48.9997,48.941,48.9494,9728.0
2017-06-12 14:00:00,58.37,58.4,58.36,58.36,8054.0,48.9662,48.9913,48.9578,48.9578,8054.0
2017-06-12 14:30:00,58.36,58.4,58.35,58.4,8393.0,48.9578,48.9913,48.9494,48.9913,8393.0
2017-06-12 15:00:00,58.4,58.41,58.37,58.4,5384.0,48.9913,48.9997,48.9662,48.9913,5384.0
2017-06-12 15:30:00,58.37,58.45,58.36,58.45,19359.0,48.9662,49.0333,48.9578,49.0333,19359.0
2017-06-13 09:30:00,58.41,58.44,58.35,58.41,15993.0,48.9997,49.0249,48.9494,48.9997,15993.0
2017-06-13 10:00:00,58.43,58.51,58.43,58.51,4347.0,49.0165,49.0836,49.0165,49.0836,4347.0
2017-06-13 10:30:00,58.52,58.55,58.49,58.55,5008.0,49.092,49.1172,49.0668,49.1172,5008.0
2017-06-13 11:00:00,58.51,58.53,58.5,58.51,5196.0,49.0836,49.1004,49.0752,49.0836,5196.0
2017-06-13 11:30:00,58.52,58.56,58.51,58.52,6009.0,49.092,49.1255,49.0836,49.092,6009.0
2017-06-13 12:00:00,58.51,58.53,58.5,58.53,4660.0,49.0836,49.1004,49.0752,49.1004,4660.0
2017-06-13 12:30:00,58.55,58.58,58.54,58.58,1889.0,49.1172,49.1423,49.1088,49.1423,1889.0
2017-06-13 13:00:00,58.58,58.63,58.58,58.63,7623.0,49.1423,49.1843,49.1423,49.1843,7623.0
2017-06-13 13:30:00,58.63,58.63,58.59,58.63,6587.0,49.1843,49.1843,49.1507,49.1843,6587.0
2017-06-13 14:00:00,58.64,58.7,58.64,58.68,9200.0,49.1927,49.243,49.1927,49.2262,9200.0
2017-06-13 14:30:00,58.68,58.68,58.62,58.63,6056.0,49.2262,49.2262,49.1759,49.1843,6056.0
2017-06-13 15:00:00,58.62,58.67,58.62,58.67,8312.0,49.1759,49.2178,49.1759,49.2178,8312.0
2017-06-13 15:30:00,58.67,58.69,58.6,58.66,28431.0,49.2178,49.2346,49.1591,49.2094,28431.0
2017-06-14 09:30:00,58.78,58.78,58.69,58.71,13873.0,49.3101,49.3101,49.2346,49.2514,13873.0
2017-06-14 10:00:00,58.71,58.73,58.67,58.72,13143.0,49.2514,49.2682,49.2178,49.2598,13143.0
2017-06-14 10:30:00,58.71,58.72,58.65,58.65,6923.0,49.2514,49.2598,49.201,49.201,6923.0
2017-06-14 11:00:00,58.67,58.73,58.66,58.7,5387.0,49.2178,49.2682,49.2094,49.243,5387.0
2017-06-14 11:30:00,58.69,58.7,58.62,58.65,8090.0,49.2346,49.243,49.1759,49.201,8090.0
2017-06-14 12:00:00,58.67,58.7,58.64,58.7,4565.0,49.2178,49.243,49.1927,49.243,4565.0
2017-06-14 12:30:00,58.68,58.7,58.66,58.68,4124.0,49.2262,49.243,49.2094,49.2262,4124.0
2017-06-14 13:00:00,58.68,58.72,58.66,58.66,13367.0,49.2262,49.2598,49.2094,49.2094,13367.0
2017-06-14 13:30:00,58.66,58.71,58.66,58.69,17318.0,49.2094,49.2514,49.2094,49.2346,17318.0
2017-06-14 14:00:00,58.73,58.73,58.65,58.67,4984.0,49.2682,49.2682,49.201,49.2178,4984.0
2017-06-14 14:30:00,58.68,58.71,58.58,58.61,19289.0,49.2262,49.2514,49.1423,49.1675,19289.0
2017-06-14 15:00:00,58.6,58.66,58.57,58.66,15425.0,49.1591,49.2094,49.1339,49.2094,15425.0
2017-06-14 15:30:00,58.65,58.75,58.61,58.71,17740.0,49.201,49.2849,49.1675,49.2514,17740.0
2017-06-15 09:30:00,58.57,58.57,58.39,58.46,15265.0,49.1339,49.1339,48.9829,49.0417,15265.0
2017-06-15 10:00:00,58.47,58.49,58.44,58.44,21063.0,49.05,49.0668,49.0249,49.0249,21063.0
2017-06-15 10:30:00,58.46,58.5,58.4,58.42,7295.0,49.0417,49.0752,48.9913,49.0081,7295.0
2017-06-15 11:00:00,58.46,58.59,58.44,58.59,5245.0,49.0417,49.1507,49.0249,49.1507,5245.0
2017-06-15 11:30:00,58.58,58.62,58.58,58.58,6665.0,49.1423,49.1759,49.1423,49.1423,6665.0
2017-06-15 12:00:00,58.57,58.58,58.54,58.56,13034.0,49.1339,49.1423,49.1088,49.1255,13034.0
2017-06-15 12:30:00,58.56,58.63,58.56,58.63,9551.0,49.1255,49.1843,49.1255,49.1843,9551.0
2017-06-15 13:00:00,58.63,58.66,58.61,58.61,14127.0,49.1843,49.2094,49.1675,49.1675,14127.0
2017-06-15 13:30:00,58.62,58.67,58.61,58.65,9114.0,49.1759,49.2178,49.1675,49.201,9114.0
2017-06-15 14:00:00,58.64,58.71,58.62,58.69,8028.0,49.1927,49.2514,49.1759,49.2346,8028.0
2017-06-15 14:30:00,58.68,58.7,58.66,58.67,4670.0,49.2262,49.243,49.2094,49.2178,4670.0
2017-06-15 15:00:00,58.69,58.73,58.68,58.72,7979.0,49.2346,49.2682,49.2262,49.2598,7979.0
2017-06-15 15:30:00,58.71,58.72,58.63,58.68,10563.0,49.2514,49.2598,49.1843,49.2262,10563.0
2017-06-16 09:30:00,58.67,58.67,58.25,58.25,23936.0,49.2178,49.2178,48.8655,48.8655,23936.0
2017-06-16 10:00:00,58.27,58.33,58.27,58.31,7189.0,48.8823,48.9326,48.8823,48.9158,7189.0
2017-06-16 10:30:00,58.26,58.28,58.19,58.24,3545.0,48.8739,48.8907,48.8152,48.8571,3545.0
2017-06-16 11:00:00,58.26,58.31,58.23,58.23,6241.0,48.8739,48.9158,48.8487,48.8487,6241.0
2017-06-16 11:30:00,58.27,58.35,58.25,58.33,7007.0,48.8823,48.9494,48.8655,48.9326,7007.0
2017-06-16 12:00:00,58.35,58.4,58.35,58.38,12016.0,48.9494,48.9913,48.9494,48.9745,12016.0
2017-06-16 12:30:00,58.39,58.4,58.37,58.38,6640.0,48.9829,48.9913,48.9662,48.9745,6640.0
2017-06-16 13:00:00,58.39,58.39,58.34,58.36,2459.0,48.9829,48.9829,48.941,48.9578,2459.0
2017-06-16 13:30:00,58.34,58.37,58.34,58.37,3074.0,48.941,48.9662,48.941,48.9662,3074.0
2017-06-16 14:00:00,58.36,58.39,58.36,58.37,13454.0,48.9578,48.9829,48.9578,48.9662,13454.0
2017-06-16 14:30:00,58.38,58.44,58.37,58.43,23671.0,48.9745,49.0249,48.9662,49.0165,23671.0
2017-06-16 15:00:00,58.42,58.46,58.41,58.46,7932.0,49.0081,49.0417,48.9997,49.0417,7932.0
2017-06-16 15:30:00,58.46,58.58,58.46,58.58,6976.0,49.0417,49.1423,49.0417,49.1423,6976.0
2017-06-19 09:30:00,58.7,58.75,58.58,58.65,11248.0,49.243,49.2849,49.1423,49.201,11248.0
2017-06-19 10:00:00,58.67,58.73,58.65,58.72,10567.0,49.2178,49.2682,49.201,49.2598,10567.0
2017-06-19 10:30:00,58.75,58.78,58.7,58.71,8922.0,49.2849,49.3101,49.243,49.2514,8922.0
2017-06-19 11:00:00,58.71,58.74,58.7,58.71,3137.0,49.2514,49.2765,49.243,49.2514,3137.0
2017-06-19 11:30:00,58.73,58.79,58.72,58.79,2644.0,49.2682,49.3185,49.2598,49.3185,2644.0
2017-06-19 12:00:00,58.8,58.84,58.79,58.83,2014.0,49.3269,49.3604,49.3185,49.352,2014.0
2017-06-19 12:30:00,58.82,58.86,58.8,58.85,10030.0,49.3437,49.3772,49.3269,49.3688,10030.0
2017-06-19 13:00:00,58.85,58.88,58.84,58.86,6401.0,49.3688,49.394,49.3604,49.3772,6401.0
2017-06-19 13:30:00,58.86,58.86,58.79,58.79,5261.0,49.3772,49.3772,49.3185,49.3185,5261.0
2017-06-19 14:00:00,58.77,58.81,58.77,58.81,8689.0,49.3017,49.3353,49.3017,49.3353,8689.0
2017-06-19 14:30:00,58.8,58.82,58.78,58.79,10268.0,49.3269,49.3437,49.3101,49.3185,10268.0
2017-06-19 15:00:00,58.8,58.84,58.79,58.84,9624.0,49.3269,49.3604,49.3185,49.3604,9624.0
2017-06-19 15:30:00,58.83,58.9,58.83,58.89,20236.0,49.352,49.4108,49.352,49.4024,20236.0
2017-06-20 09:30:00,58.8,58.83,58.7,58.74,20422.0,49.3269,49.352,49.243,49.2765,20422.0
2017-06-20 10:00:00,58.74,58.77,58.74,58.76,12395.0,49.2765,49.3017,49.2765,49.2933,12395.0
2017-06-20 10:30:00,58.75,58.77,58.73,58.76,12536.0,49.2849,49.3017,49.2682,49.2933,12536.0
2017-06-20 11:00:00,58.76,58.76,58.72,58.73,5146.0,49.2933,49.2933,49.2598,49.2682,5146.0
2017-06-20 11:30:00,58.75,58.75,58.69,58.69,5529.0,49.2849,49.2849,49.2346,49.2346,5529.0
2017-06-20 12:00:00,58.7,58.71,58.65,58.66,3514.0,49.243,49.2514,49.201,49.2094,3514.0
2017-06-20 12:30:00,58.62,58.68,58.62,58.68,3750.0,49.1759,49.2262,49.1759,49.2262,3750.0
2017-06-20 13:00:00,58.69,58.71,58.64,58.64,7333.0,49.2346,49.2514,49.1927,49.1927,7333.0
2017-06-20 13:30:00,58.66,58.66,58.62,58.63,12503.0,49.2094,49.2094,49.1759,49.1843,12503.0
2017-06-20 14:00:00,58.64,58.64,58.57,58.57,14493.0,49.1927,49.1927,49.1339,49.1339,14493.0
2017-06-20 14:30:00,58.58,58.59,58.56,58.58,11901.0,49.1423,49.1507,49.1255,49.1423,11901.0
2017-06-20 15:00:00,58.59,58.6,58.55,58.6,8358.0,49.1507,49.1591,49.1172,49.1591,8358.0
2017-06-20 15:30:00,58.57,58.58,58.5,58.52,15412.0,49.1339,49.1423,49.0752,49.092,15412.0
2017-06-21 09:30:00,58.35,58.38,58.22,58.27,14179.0,49.1312,49.1565,49.0218,49.0639,14179.0
2017-06-21 10:00:00,58.24,58.25,58.14,58.16,56203.0,49.0386,49.047,48.9544,48.9713,56203.0
2017-06-21 10:30:00,58.17,58.22,58.17,58.17,4431.0,48.9797,49.0218,48.9797,48.9797,4431.0
2017-06-21 11:00:00,58.15,58.16,58.03,58.05,16639.0,48.9628,48.9713,48.8618,48.8786,16639.0
2017-06-21 11:30:00,58.06,58.11,58.04,58.11,16663.0,48.8871,48.9292,48.8702,48.9292,16663.0
2017-06-21 12:00:00,58.1,58.11,58.06,58.09,4590.0,48.9207,48.9292,48.8871,48.9123,4590.0
2017-06-21 12:30:00,58.1,58.11,58.0,58.0,2948.0,48.9207,48.9292,48.8365,48.8365,2948.0
2017-06-21 13:00:00,57.99,58.01,57.98,57.98,12578.0,48.8281,48.845,48.8197,48.8197,12578.0
2017-06-21 13:30:00,58.0,58.0,57.9,57.91,11356.0,48.8365,48.8365,48.7523,48.7608,11356.0
2017-06-21 14:00:00,57.91,57.93,57.9,57.91,7928.0,48.7608,48.7776,48.7523,48.7608,7928.0
2017-06-21 14:30:00,57.91,57.97,57.9,57.97,7756.0,48.7608,48.8113,48.7523,48.8113,7756.0
2017-06-21 15:00:00,57.95,57.96,57.9,57.92,10106.0,48.7944,48.8029,48.7523,48.7692,10106.0
2017-06-21 15:30:00,57.92,57.92,57.88,57.92,11806.0,48.7692,48.7692,48.7355,48.7692,11806.0
2017-06-22 09:30:00,57.94,57.94,57.82,57.89,17284.0,48.786,48.786,48.685,48.7439,17284.0
2017-06-22 10:00:00,57.86,57.88,57.82,57.83,6181.0,48.7187,48.7355,48.685,48.6934,6181.0
2017-06-22 10:30:00,57.83,57.91,57.81,57.9,6580.0,48.6934,48.7608,48.6766,48.7523,6580.0
2017-06-22 11:00:00,57.91,58.0,57.91,58.0,9784.0,48.7608,48.8365,48.7608,48.8365,9784.0
2017-06-22 11:30:00,58.0,58.02,57.98,58.02,9206.0,48.8365,48.8534,48.8197,48.8534,9206.0
2017-06-22 12:00:00,58.02,58.03,57.98,58.01,7103.0,48.8534,48.8618,48.8197,48.845,7103.0
2017-06-22 12:30:00,58.0,58.04,57.99,58.01,7460.0,48.8365,48.8702,48.8281,48.845,7460.0
2017-06-22 13:00:00,58.03,58.04,58.0,58.01,11137.0,48.8618,48.8702,48.8365,48.845,11137.0
2017-06-22 13:30:00,58.02,58.02,57.99,58.0,8172.0,48.8534,48.8534,48.8281,48.8365,8172.0
2017-06-22 14:00:00,58.0,58.01,57.98,57.99,48181.0,48.8365,48.845,48.8197,48.8281,48181.0
2017-06-22 14:30:00,58.01,58.03,57.99,58.02,10596.0,48.845,48.8618,48.8281,48.8534,10596.0
2017-06-22 15:00:00,58.03,58.04,58.0,58.0,12454.0,48.8618,48.8702,48.8365,48.8365,12454.0
2017-06-22 15:30:00,58.01,58.01,57.91,57.91,21624.0,48.845,48.845,48.7608,48.7608,21624.0
2017-06-23 09:30:00,58.0,58.0,57.85,57.92,127979.0,48.8365,48.8365,48.7102,48.7692,127979.0
2017-06-23 10:00:00,57.94,57.95,57.91,57.95,3284.0,48.786,48.7944,48.7608,48.7944,3284.0
2017-06-23 10:30:00,57.99,58.04,57.99,58.01,7731.0,48.8281,48.8702,48.8281,48.845,7731.0
2017-06-23 11:00:00,58.01,58.03,57.97,58.02,11360.0,48.845,48.8618,48.8113,48.8534,11360.0
2017-06-23 11:30:00,58.0,58.04,58.0,58.03,6648.0,48.8365,48.8702,48.8365,48.8618,6648.0
2017-06-23 12:00:00,58.03,58.05,58.01,58.02,4311.0,48.8618,48.8786,48.845,48.8534,4311.0
2017-06-23 12:30:00,58.03,58.06,58.02,58.05,3936.0,48.8618,48.8871,48.8534,48.8786,3936.0
2017-06-23 13:00:00,58.03,58.03,58.0,58.02,5366.0,48.8618,48.8618,48.8365,48.8534,5366.0
2017-06-23 13:30:00,58.02,58.07,58.02,58.05,9334.0,48.8534,48.8955,48.8534,48.8786,9334.0
2017-06-23 14:00:00,58.05,58.06,58.0,58.0,8029.0,48.8786,48.8871,48.8365,48.8365,8029.0
2017-06-23 14:30:00,58.0,58.01,57.95,57.95,9085.0,48.8365,48.845,48.7944,48.7944,9085.0
2017-06-23 15:00:00,57.96,57.96,57.89,57.9,12830.0,48.8029,48.8029,48.7439,48.7523,12830.0
2017-06-23 15:30:00,57.9,58.0,57.89,57.97,26068.0,48.7523,48.8365,48.7439,48.8113,26068.0
2017-06-26 09:30:00,58.15,58.17,58.06,58.16,14051.0,48.9628,48.9797,48.8871,48.9713,14051.0
2017-06-26 10:00:00,58.15,58.23,58.15,58.18,17494.0,48.9628,49.0302,48.9628,48.9881,17494.0
2017-06-26 10:30:00,58.19,58.19,58.07,58.12,16692.0,48.9965,48.9965,48.8955,48.9376,16692.0
2017-06-26 11:00:00,58.13,58.21,58.1,58.18,9205.0,48.946,49.0134,48.9207,48.9881,9205.0
2017-06-26 11:30:00,58.17,58.21,58.15,58.18,12569.0,48.9797,49.0134,48.9628,48.9881,12569.0
2017-06-26 12:00:00,58.18,58.2,58.14,58.14,24102.0,48.9881,49.0049,48.9544,48.9544,24102.0
2017-06-26 12:30:00,58.13,58.18,58.13,58.17,4532.0,48.946,48.9881,48.946,48.9797,4532.0
2017-06-26 13:00:00,58.16,58.17,58.12,58.14,2351.0,48.9713,48.9797,48.9376,48.9544,2351.0
2017-06-26 13:30:00,58.14,58.15,58.12,58.14,2733.0,48.9544,48.9628,48.9376,48.9544,2733.0
2017-06-26 14:00:00,58.15,58.15,58.11,58.13,13268.0,48.9628,48.9628,48.9292,48.946,13268.0
2017-06-26 14:30:00,58.12,58.15,58.11,58.15,8485.0,48.9376,48.9628,48.9292,48.9628,8485.0
2017-06-26 15:00:00,58.14,58.16,58.12,58.13,7275.0,48.9544,48.9713,48.9376,48.946,7275.0
2017-06-26 15:30:00,58.14,58.16,58.1,58.11,24050.0,48.9544,48.9713,48.9207,48.9292,24050.0
2017-06-27 09:30:00,58.0,58.1,57.95,57.99,29428.0,48.8365,48.9207,48.7944,48.8281,29428.0
2017-06-27 10:00:00,57.97,58.05,57.93,58.05,8239.0,48.8113,48.8786,48.7776,48.8786,8239.0
2017-06-27 10:30:00,58.02,58.1,58.02,58.08,6803.0,48.8534,48.9207,48.8534,48.9039,6803.0
2017-06-27 11:00:00,58.08,58.09,58.02,58.02,8367.0,48.9039,48.9123,48.8534,48.8534,8367.0
2017-06-27 11:30:00,58.03,58.08,58.02,58.03,12115.0,48.8618,48.9039,48.8534,48.8618,12115.0
2017-06-27 12:00:00,58.04,58.05,58.01,58.01,7614.0,48.8702,48.8786,48.845,48.845,7614.0
2017-06-27 12:30:00,58.02,58.02,57.97,57.98,11326.0,48.8534,48.8534,48.8113,48.8197,11326.0
2017-06-27 13:00:00,57.97,57.97,57.92,57.95,6592.0,48.8113,48.8113,48.7692,48.7944,6592.0
2017-06-27 13:30:00,57.95,57.96,57.81,57.87,15080.0,48.7944,48.8029,48.6766,48.7271,15080.0
2017-06-27 14:00:00,57.86,57.92,57.82,57.92,8739.0,48.7187,48.7692,48.685,48.7692,8739.0
2017-06-27 14:30:00,57.91,57.93,57.88,57.91,7366.0,48.7608,48.7776,48.7355,48.7608,7366.0
2017-06-27 15:00:00,57.9,57.91,57.87,57.88,8710.0,48.7523,48.7608,48.7271,48.7355,8710.0
2017-06-27 15:30:00,57.87,57.87,57.73,57.74,19558.0,48.7271,48.7271,48.6092,48.6176,19558.0
2017-06-28 09:30:00,57.9,58.08,57.9,58.06,19794.0,48.7523,48.9039,48.7523,48.8871,19794.0
2017-06-28 10:00:00,58.06,58.16,58.06,58.11,7894.0,48.8871,48.9713,48.8871,48.9292,7894.0
2017-06-28 10:30:00,58.1,58.16,58.1,58.16,3939.0,48.9207,48.9713,48.9207,48.9713,3939.0
2017-06-28 11:00:00,58.17,58.18,58.15,58.16,5592.0,48.9797,48.9881,48.9628,48.9713,5592.0
2017-06-28 11:30:00,58.16,58.23,58.15,58.23,9798.0,48.9713,49.0302,48.9628,49.0302,9798.0
2017-06-28 12:00:00,58.22,58.22,58.1,58.11,17992.0,49.0218,49.0218,48.9207,48.9292,17992.0
2017-06-28 12:30:00,58.12,58.14,58.1,58.13,5875.0,48.9376,48.9544,48.9207,48.946,5875.0
2017-06-28 13:00:00,58.13,58.15,58.11,58.13,9497.0,48.946,48.9628,48.9292,48.946,9497.0
2017-06-28 13:30:00,58.13,58.16,58.13,58.14,5137.0,48.946,48.9713,48.946,48.9544,5137.0
2017-06-28 14:00:00,58.14,58.16,58.1,58.1,12064.0,48.9544,48.9713,48.9207,48.9207,12064.0
2017-06-28 14:30:00,58.11,58.12,58.1,58.11,10091.0,48.9292,48.9376,48.9207,48.9292,10091.0
2017-06-28 15:00:00,58.1,58.13,58.07,58.11,7935.0,48.9207,48.946,48.8955,48.9292,7935.0
2017-06-28 15:30:00,58.11,58.12,58.03,58.05,31082.0,48.9292,48.9376,48.8618,48.8786,31082.0
2017-06-29 09:30:00,58.18,58.18,57.89,57.95,28003.0,48.9881,48.9881,48.7439,48.7944,28003.0
2017-06-29 10:00:00,57.94,57.97,57.8,57.87,9962.0,48.786,48.8113,48.6681,48.7271,9962.0
2017-06-29 10:30:00,57.85,57.93,57.83,57.9,7011.0,48.7102,48.7776,48.6934,48.7523,7011.0
2017-06-29 11:00:00,57.9,57.9,57.74,57.76,12538.0,48.7523,48.7523,48.6176,48.6345,12538.0
2017-06-29 11:30:00,57.7,57.75,57.63,57.65,7907.0,48.5839,48.626,48.525,48.5418,7907.0
2017-06-29 12:00:00,57.63,57.65,57.59,57.59,10314.0,48.525,48.5418,48.4913,48.4913,10314.0
2017-06-29 12:30:00,57.59,57.62,57.55,57.56,8597.0,48.4913,48.5166,48.4576,48.4661,8597.0
2017-06-29 13:00:00,57.57,57.58,57.29,57.31,28672.0,48.4745,48.4829,48.2387,48.2556,28672.0
2017-06-29 13:30:00,57.34,57.49,57.34,57.47,23632.0,48.2808,48.4071,48.2808,48.3903,23632.0
2017-06-29 14:00:00,57.43,57.57,57.42,57.57,14425.0,48.3566,48.4745,48.3482,48.4745,14425.0
2017-06-29 14:30:00,57.56,57.59,57.54,57.57,11586.0,48.4661,48.4913,48.4492,48.4745,11586.0
2017-06-29 15:00:00,57.58,57.63,57.54,57.56,13360.0,48.4829,48.525,48.4492,48.4661,13360.0
2017-06-29 15:30:00,57.56,57.65,57.53,57.53,21521.0,48.4661,48.5418,48.4408,48.4408,21521.0
2017-06-30 09:30:00,57.68,57.88,57.6,57.85,19823.0,48.5671,48.7355,48.4997,48.7102,19823.0
2017-06-30 10:00:00,57.85,57.86,57.75,57.76,12486.0,48.7102,48.7187,48.626,48.6345,12486.0
2017-06-30 10:30:00,57.78,57.81,57.77,57.78,9167.0,48.6513,48.6766,48.6429,48.6513,9167.0
2017-06-30 11:00:00,57.83,57.84,57.75,57.75,7653.0,48.6934,48.7018,48.626,48.626,7653.0
2017-06-30 11:30:00,57.75,57.81,57.74,57.8,4596.0,48.626,48.6766,48.6176,48.6681,4596.0
2017-06-30 12:00:00,57.8,57.83,57.79,57.79,4851.0,48.6681,48.6934,48.6597,48.6597,4851.0
2017-06-30 12:30:00,57.8,57.82,57.77,57.78,4304.0,48.6681,48.685,48.6429,48.6513,4304.0
2017-06-30 13:00:00,57.79,57.83,57.79,57.8,4450.0,48.6597,48.6934,48.6597,48.6681,4450.0
2017-06-30 13:30:00,57.82,57.84,57.79,57.83,7861.0,48.685,48.7018,48.6597,48.6934,7861.0
2017-06-30 14:00:00,57.83,57.89,57.82,57.87,20616.0,48.6934,48.7439,48.685,48.7271,20616.0
2017-06-30 14:30:00,57.87,57.91,57.86,57.9,18424.0,48.7271,48.7608,48.7187,48.7523,18424.0
2017-06-30 15:00:00,57.9,57.94,57.89,57.93,8158.0,48.7523,48.786,48.7439,48.7776,8158.0
2017-06-30 15:30:00,57.93,57.99,57.79,57.79,21904.0,48.7776,48.8281,48.6597,48.6597,21904.0
2017-07-03 09:30:00,58.04,58.09,57.97,58.09,21588.0,48.8702,48.9123,48.8113,48.9123,21588.0
2017-07-03 10:00:00,58.09,58.17,58.09,58.11,9978.0,48.9123,48.9797,48.9123,48.9292,9978.0
2017-07-03 10:30:00,58.15,58.2,58.14,58.2,5356.0,48.9628,49.0049,48.9544,49.0049,5356.0
2017-07-03 11:00:00,58.2,58.29,58.18,58.18,7394.0,49.0049,49.0807,48.9881,48.9881,7394.0
2017-07-03 11:30:00,58.19,58.22,58.17,58.2,4780.0,48.9965,49.0218,48.9797,49.0049,4780.0
2017-07-03 12:00:00,58.2,58.2,58.11,58.14,20332.0,49.0049,49.0049,48.9292,48.9544,20332.0
2017-07-03 12:30:00,58.15,58.19,58.08,58.08,9289.0,48.9628,48.9965,48.9039,48.9039,9289.0
2017-07-05 09:30:00,58.11,58.13,57.93,57.94,79784.0,48.9292,48.946,48.7776,48.786,79784.0
2017-07-05 10:00:00,57.98,57.99,57.88,57.89,11972.0,48.8197,48.8281,48.7355,48.7439,11972.0
2017-07-05 10:30:00,57.89,57.97,57.88,57.96,10105.0,48.7439,48.8113,48.7355,48.8029,10105.0
2017-07-05 11:00:00,57.97,58.02,57.97,57.99,13379.0,48.8113,48.8534,48.8113,48.8281,13379.0
2017-07-05 11:30:00,57.93,57.98,57.9,57.93,7896.0,48.7776,48.8197,48.7523,48.7776,7896.0
2017-07-05 12:00:00,57.93,57.97,57.91,57.95,2791.0,48.7776,48.8113,48.7608,48.7944,2791.0
2017-07-05 12:30:00,57.97,57.99,57.95,57.96,17084.0,48.8113,48.8281,48.7944,48.8029,17084.0
2017-07-05 13:00:00,57.94,57.96,57.92,57.94,7424.0,48.786,48.8029,48.7692,48.786,7424.0
2017-07-05 13:30:00,57.95,57.96,57.92,57.94,15068.0,48.7944,48.8029,48.7692,48.786,15068.0
2017-07-05 14:00:00,57.96,57.99,57.92,57.97,12509.0,48.8029,48.8281,48.7692,48.8113,12509.0
2017-07-05 14:30:00,57.98,57.99,57.91,57.93,12396.0,48.8197,48.8281,48.7608,48.7776,12396.0
2017-07-05 15:00:00,57.94,57.99,57.92,57.98,18534.0,48.786,48.8281,48.7692,48.8197,18534.0
2017-07-05 15:30:00,58.0,58.03,57.97,57.99,112850.0,48.8365,48.8618,48.8113,48.8281,112850.0
2017-07-06 09:30:00,57.72,57.91,57.7,57.7,10804.0,48.6008,48.7608,48.5839,48.5839,10804.0
2017-07-06 10:00:00,57.7,57.72,57.66,57.66,9345.0,48.5839,48.6008,48.5503,48.5503,9345.0
2017-07-06 10:30:00,57.65,57.72,57.65,57.67,5256.0,48.5418,48.6008,48.5418,48.5587,5256.0
2017-07-06 11:00:00,57.7,57.76,57.66,57.71,10219.0,48.5839,48.6345,48.5503,48.5924,10219.0
2017-07-06 11:30:00,57.69,57.74,57.68,57.72,6881.0,48.5755,48.6176,48.5671,48.6008,6881.0
2017-07-06 12:00:00,57.75,57.75,57.7,57.7,14066.0,48.626,48.626,48.5839,48.5839,14066.0
2017-07-06 12:30:00,57.67,57.7,57.67,57.7,5289.0,48.5587,48.5839,48.5587,48.5839,5289.0
2017-07-06 13:00:00,57.71,57.73,57.67,57.73,5495.0,48.5924,48.6092,48.5587,48.6092,5495.0
2017-07-06 13:30:00,57.71,57.72,57.64,57.64,8107.0,48.5924,48.6008,48.5334,48.5334,8107.0
2017-07-06 14:00:00,57.65,57.65,57.57,57.58,13560.0,48.5418,48.5418,48.4745,48.4829,13560.0
2017-07-06 14:30:00,57.6,57.6,57.57,57.6,3914.0,48.4997,48.4997,48.4745,48.4997,3914.0
2017-07-06 15:00:00,57.6,57.61,57.49,57.49,23857.0,48.4997,48.5082,48.4071,48.4071,23857.0
2017-07-06 15:30:00,57.49,57.5,57.44,57.48,26172.0,48.4071,48.4155,48.365,48.3987,26172.0
2017-07-07 09:30:00,57.52,57.68,57.51,57.61,6772.0,48.4324,48.5671,48.424,48.5082,6772.0
2017-07-07 10:00:00,57.59,57.63,57.58,57.61,5014.0,48.4913,48.525,48.4829,48.5082,5014.0
2017-07-07 10:30:00,57.66,57.68,57.63,57.64,4379.0,48.5503,48.5671,48.525,48.5334,4379.0
2017-07-07 11:00:00,57.65,57.74,57.63,57.74,12069.0,48.5418,48.6176,48.525,48.6176,12069.0
2017-07-07 11:30:00,57.75,57.82,57.75,57.81,5488.0,48.626,48.685,48.626,48.6766,5488.0
2017-07-07 12:00:00,57.82,57.84,57.8,57.83,5259.0,48.685,48.7018,48.6681,48.6934,5259.0
2017-07-07 12:30:00,57.82,57.85,57.81,57.84,4967.0,48.685,48.7102,48.6766,48.7018,4967.0
2017-07-07 13:00:00,57.83,57.84,57.81,57.82,2761.0,48.6934,48.7018,48.6766,48.685,2761.0
2017-07-07 13:30:00,57.81,57.82,57.76,57.76,3991.0,48.6766,48.685,48.6345,48.6345,3991.0
2017-07-07 14:00:00,57.78,57.8,57.77,57.79,8517.0,48.6513,48.6681,48.6429,48.6597,8517.0
2017-07-07 14:30:00,57.77,57.79,57.76,57.76,7010.0,48.6429,48.6597,48.6345,48.6345,7010.0
2017-07-07 15:00:00,57.76,57.82,57.75,57.81,5454.0,48.6345,48.685,48.626,48.6766,5454.0
2017-07-07 15:30:00,57.82,57.85,57.79,57.81,8392.0,48.685,48.7102,48.6597,48.6766,8392.0
2017-07-10 09:30:00,57.72,57.81,57.7,57.72,15755.0,48.6008,48.6766,48.5839,48.6008,15755.0
2017-07-10 10:00:00,57.76,57.76,57.69,57.71,9633.0,48.6345,48.6345,48.5755,48.5924,9633.0
2017-07-10 10:30:00,57.73,57.73,57.68,57.71,2283.0,48.6092,48.6092,48.5671,48.5924,2283.0
2017-07-10 11:00:00,57.71,57.76,57.71,57.74,6650.0,48.5924,48.6345,48.5924,48.6176,6650.0
2017-07-10 11:30:00,57.75,57.78,57.74,57.77,9079.0,48.626,48.6513,48.6176,48.6429,9079.0
2017-07-10 12:00:00,57.76,57.79,57.75,57.76,11486.0,48.6345,48.6597,48.626,48.6345,11486.0
2017-07-10 12:30:00,57.74,57.75,57.71,57.72,6356.0,48.6176,48.626,48.5924,48.6008,6356.0
2017-07-10 13:00:00,57.74,57.75,57.72,57.74,10771.0,48.6176,48.626,48.6008,48.6176,10771.0
2017-07-10 13:30:00,57.74,57.75,57.7,57.71,20693.0,48.6176,48.626,48.5839,48.5924,20693.0
2017-07-10 14:00:00,57.71,57.71,57.68,57.69,11815.0,48.5924,48.5924,48.5671,48.5755,11815.0
2017-07-10 14:30:00,57.67,57.68,57.65,57.66,4701.0,48.5587,48.5671,48.5418,48.5503,4701.0
2017-07-10 15:00:00,57.66,57.67,57.63,57.64,11086.0,48.5503,48.5587,48.525,48.5334,11086.0
2017-07-10 15:30:00,57.64,57.68,57.57,57.59,17072.0,48.5334,48.5671,48.4745,48.4913,17072.0
2017-07-11 09:30:00,57.55,57.56,57.41,57.44,8425.0,48.4576,48.4661,48.3398,48.365,8425.0
2017-07-11 10:00:00,57.45,57.47,57.42,57.43,4729.0,48.3734,48.3903,48.3482,48.3566,4729.0
2017-07-11 10:30:00,57.45,57.46,57.43,57.46,2889.0,48.3734,48.3819,48.3566,48.3819,2889.0
2017-07-11 11:00:00,57.45,57.45,57.13,57.14,10465.0,48.3734,48.3734,48.104,48.1124,10465.0
2017-07-11 11:30:00,57.21,57.33,57.2,57.31,7366.0,48.1714,48.2724,48.1629,48.2556,7366.0
2017-07-11 12:00:00,57.31,57.33,57.24,57.26,6089.0,48.2556,48.2724,48.1966,48.2135,6089.0
2017-07-11 12:30:00,57.28,57.35,57.26,57.35,2512.0,48.2303,48.2892,48.2135,48.2892,2512.0
2017-07-11 13:00:00,57.32,57.34,57.28,57.28,6200.0,48.264,48.2808,48.2303,48.2303,6200.0
2017-07-11 13:30:00,57.29,57.4,57.29,57.39,2325.0,48.2387,48.3313,48.2387,48.3229,2325.0
2017-07-11 14:00:00,57.4,57.41,57.37,57.39,12164.0,48.3313,48.3398,48.3061,48.3229,12164.0
2017-07-11 14:30:00,57.4,57.4,57.36,57.37,24067.0,48.3313,48.3313,48.2977,48.3061,24067.0
2017-07-11 15:00:00,57.38,57.43,57.36,57.43,7279.0,48.3145,48.3566,48.2977,48.3566,7279.0
2017-07-11 15:30:00,57.43,57.47,57.38,57.39,11445.0,48.3566,48.3903,48.3145,48.3229,11445.0
2017-07-12 09:30:00,57.51,57.84,57.51,57.77,13491.0,48.424,48.7018,48.424,48.6429,13491.0
2017-07-12 10:00:00,57.73,57.79,57.73,57.79,24089.0,48.6092,48.6597,48.6092,48.6597,24089.0
2017-07-12 10:30:00,57.77,57.78,57.7,57.7,5906.0,48.6429,48.6513,48.5839,48.5839,5906.0
2017-07-12 11:00:00,57.69,57.72,57.67,57.72,12042.0,48.5755,48.6008,48.5587,48.6008,12042.0
2017-07-12 11:30:00,57.7,57.7,57.67,57.69,1041.0,48.5839,48.5839,48.5587,48.5755,1041.0
2017-07-12 12:00:00,57.69,57.73,57.66,57.67,2758.0,48.5755,48.6092,48.5503,48.5587,2758.0
2017-07-12 12:30:00,57.7,57.72,57.69,57.71,10302.0,48.5839,48.6008,48.5755,48.5924,10302.0
2017-07-12 13:00:00,57.73,57.74,57.71,57.71,2606.0,48.6092,48.6176,48.5924,48.5924,2606.0
2017-07-12 13:30:00,57.72,57.73,57.71,57.72,1506.0,48.6008,48.6092,48.5924,48.6008,1506.0
2017-07-12 14:00:00,57.73,57.77,57.72,57.77,19100.0,48.6092,48.6429,48.6008,48.6429,19100.0
2017-07-12 14:30:00,57.77,57.78,57.73,57.75,4038.0,48.6429,48.6513,48.6092,48.626,4038.0
2017-07-12 15:00:00,57.73,57.76,57.72,57.75,12685.0,48.6092,48.6345,48.6008,48.626,12685.0
2017-07-12 15:30:00,57.75,57.75,57.68,57.69,35547.0,48.626,48.626,48.5671,48.5755,35547.0
2017-07-13 09:30:00,57.66,57.78,57.66,57.74,7504.0,48.5503,48.6513,48.5503,48.6176,7504.0
2017-07-13 10:00:00,57.71,57.77,57.7,57.71,15123.0,48.5924,48.6429,48.5839,48.5924,15123.0
2017-07-13 10:30:00,57.65,57.69,57.63,57.68,9886.0,48.5418,48.5755,48.525,48.5671,9886.0
2017-07-13 11:00:00,57.69,57.74,57.69,57.73,5512.0,48.5755,48.6176,48.5755,48.6092,5512.0
2017-07-13 11:30:00,57.73,57.81,57.73,57.81,7149.0,48.6092,48.6766,48.6092,48.6766,7149.0
2017-07-13 12:00:00,57.8,57.81,57.77,57.79,13916.0,48.6681,48.6766,48.6429,48.6597,13916.0
2017-07-13 12:30:00,57.81,57.81,57.79,57.81,3584.0,48.6766,48.6766,48.6597,48.6766,3584.0
2017-07-13 13:00:00,57.8,57.82,57.78,57.78,5389.0,48.6681,48.685,48.6513,48.6513,5389.0
2017-07-13 13:30:00,57.8,57.85,57.78,57.85,15605.0,48.6681,48.7102,48.6513,48.7102,15605.0
2017-07-13 14:00:00,57.84,57.85,57.8,57.8,3600.0,48.7018,48.7102,48.6681,48.6681,3600.0
2017-07-13 14:30:00,57.82,57.82,57.79,57.82,10573.0,48.685,48.685,48.6597,48.685,10573.0
2017-07-13 15:00:00,57.82,57.83,57.78,57.81,13638.0,48.685,48.6934,48.6513,48.6766,13638.0
2017-07-13 15:30:00,57.82,57.84,57.78,57.79,28807.0,48.685,48.7018,48.6513,48.6597,28807.0
2017-07-14 09:30:00,57.89,57.98,57.86,57.95,8978.0,48.7439,48.8197,48.7187,48.7944,8978.0
2017-07-14 10:00:00,57.94,57.96,57.91,57.95,6611.0,48.786,48.8029,48.7608,48.7944,6611.0
2017-07-14 10:30:00,57.97,58.0,57.96,57.98,10158.0,48.8113,48.8365,48.8029,48.8197,10158.0
2017-07-14 11:00:00,57.95,57.95,57.92,57.94,6336.0,48.7944,48.7944,48.7692,48.786,6336.0
2017-07-14 11:30:00,57.93,57.97,57.92,57.96,9145.0,48.7776,48.8113,48.7692,48.8029,9145.0
2017-07-14 12:00:00,57.97,57.98,57.94,57.95,21893.0,48.8113,48.8197,48.786,48.7944,21893.0
2017-07-14 12:30:00,57.97,58.01,57.96,58.01,7297.0,48.8113,48.845,48.8029,48.845,7297.0
2017-07-14 13:00:00,58.01,58.05,58.0,58.04,9127.0,48.845,48.8786,48.8365,48.8702,9127.0
2017-07-14 13:30:00,58.02,58.06,58.02,58.05,8240.0,48.8534,48.8871,48.8534,48.8786,8240.0
2017-07-14 14:00:00,58.05,58.09,58.04,58.07,4901.0,48.8786,48.9123,48.8702,48.8955,4901.0
2017-07-14 14:30:00,58.07,58.1,58.06,58.06,7427.0,48.8955,48.9207,48.8871,48.8871,7427.0
2017-07-14 15:00:00,58.09,58.13,58.08,58.12,20901.0,48.9123,48.946,48.9039,48.9376,20901.0
2017-07-14 15:30:00,58.13,58.14,58.01,58.04,40627.0,48.946,48.9544,48.845,48.8702,40627.0
2017-07-17 09:30:00,58.0,58.04,57.98,58.02,10713.0,48.8365,48.8702,48.8197,48.8534,10713.0
2017-07-17 10:00:00,58.0,58.09,58.0,58.09,14572.0,48.8365,48.9123,48.8365,48.9123,14572.0
2017-07-17 10:30:00,58.09,58.15,58.08,58.13,3718.0,48.9123,48.9628,48.9039,48.946,3718.0
2017-07-17 11:00:00,58.15,58.18,58.11,58.12,17120.0,48.9628,48.9881,48.9292,48.9376,17120.0
2017-07-17 11:30:00,58.12,58.13,58.05,58.07,30688.0,48.9376,48.946,48.8786,48.8955,30688.0
2017-07-17 12:00:00,58.09,58.1,58.06,58.08,220461.0,48.9123,48.9207,48.8871,48.9039,220461.0
2017-07-17 12:30:00,58.09,58.11,58.08,58.11,4329.0,48.9123,48.9292,48.9039,48.9292,4329.0
2017-07-17 13:00:00,58.11,58.15,58.1,58.1,3617.0,48.9292,48.9628,48.9207,48.9207,3617.0
2017-07-17 13:30:00,58.12,58.14,58.12,58.12,3335.0,48.9376,48.9544,48.9376,48.9376,3335.0
2017-07-17 14:00:00,58.14,58.15,58.11,58.13,6295.0,48.9544,48.9628,48.9292,48.946,6295.0
2017-07-17 14:30:00,58.12,58.14,58.1,58.1,9480.0,48.9376,48.9544,48.9207,48.9207,9480.0
2017-07-17 15:00:00,58.11,58.11,58.02,58.05,3005.0,48.9292,48.9292,48.8534,48.8786,3005.0
2017-07-17 15:30:00,58.03,58.08,58.03,58.07,13377.0,48.8618,48.9039,48.8618,48.8955,13377.0
2017-07-18 09:30:00,57.94,57.94,57.88,57.93,11397.0,48.786,48.786,48.7355,48.7776,11397.0
2017-07-18 10:00:00,57.93,57.98,57.91,57.96,5504.0,48.7776,48.8197,48.7608,48.8029,5504.0
2017-07-18 10:30:00,57.92,57.92,57.81,57.92,21869.0,48.7692,48.7692,48.6766,48.7692,21869.0
2017-07-18 11:00:00,57.93,57.97,57.88,57.97,12884.0,48.7776,48.8113,48.7355,48.8113,12884.0
2017-07-18 11:30:00,57.98,58.0,57.96,57.99,1840.0,48.8197,48.8365,48.8029,48.8281,1840.0
2017-07-18 12:00:00,57.98,57.99,57.95,57.99,5821.0,48.8197,48.8281,48.7944,48.8281,5821.0
2017-07-18 12:30:00,57.97,57.98,57.93,57.94,4293.0,48.8113,48.8197,48.7776,48.786,4293.0
2017-07-18 13:00:00,57.91,57.92,57.89,57.89,4173.0,48.7608,48.7692,48.7439,48.7439,4173.0
2017-07-18 13:30:00,57.91,57.91,57.89,57.89,5742.0,48.7608,48.7608,48.7439,48.7439,5742.0
2017-07-18 14:00:00,57.9,57.91,57.86,57.87,7118.0,48.7523,48.7608,48.7187,48.7271,7118.0
2017-07-18 14:30:00,57.88,57.91,57.87,57.89,13624.0,48.7355,48.7608,48.7271,48.7439,13624.0
2017-07-18 15:00:00,57.88,57.95,57.88,57.94,5601.0,48.7355,48.7944,48.7355,48.786,5601.0
2017-07-18 15:30:00,57.94,57.98,57.93,57.97,19476.0,48.786,48.8197,48.7776,48.8113,19476.0
2017-07-19 09:30:00,57.98,57.98,57.9,57.93,12214.0,48.8197,48.8197,48.7523,48.7776,12214.0
2017-07-19 10:00:00,57.93,57.98,57.88,57.89,5082.0,48.7776,48.8197,48.7355,48.7439,5082.0
2017-07-19 10:30:00,57.9,57.91,57.85,57.87,4648.0,48.7523,48.7608,48.7102,48.7271,4648.0
2017-07-19 11:00:00,57.89,57.91,57.87,57.88,3585.0,48.7439,48.7608,48.7271,48.7355,3585.0
2017-07-19 11:30:00,57.88,57.94,57.88,57.91,5621.0,48.7355,48.786,48.7355,48.7608,5621.0
2017-07-19 12:00:00,57.95,57.99,57.95,57.98,3057.0,48.7944,48.8281,48.7944,48.8197,3057.0
2017-07-19 12:30:00,57.97,57.98,57.96,57.96,8176.0,48.8113,48.8197,48.8029,48.8029,8176.0
2017-07-19 13:00:00,57.96,58.0,57.95,57.98,6523.0,48.8029,48.8365,48.7944,48.8197,6523.0
2017-07-19 13:30:00,57.97,58.03,57.97,58.02,4726.0,48.8113,48.8618,48.8113,48.8534,4726.0
2017-07-19 14:00:00,58.01,58.04,58.01,58.04,4978.0,48.845,48.8702,48.845,48.8702,4978.0
2017-07-19 14:30:00,58.03,58.06,58.03,58.05,10568.0,48.8618,48.8871,48.8618,48.8786,10568.0
2017-07-19 15:00:00,58.05,58.08,58.03,58.08,6824.0,48.8786,48.9039,48.8618,48.9039,6824.0
2017-07-19 15:30:00,58.08,58.11,58.05,58.11,12576.0,48.9039,48.9292,48.8786,48.9292,12576.0
2017-07-20 09:30:00,58.05,58.14,58.01,58.14,13083.0,48.8786,48.9544,48.845,48.9544,13083.0
2017-07-20 10:00:00,58.1,58.1,58.0,58.02,7652.0,48.9207,48.9207,48.8365,48.8534,7652.0
2017-07-20 10:30:00,58.0,58.05,57.94,58.03,7299.0,48.8365,48.8786,48.786,48.8618,7299.0
2017-07-20 11:00:00,58.05,58.08,57.99,58.04,14809.0,48.8786,48.9039,48.8281,48.8702,14809.0
2017-07-20 11:30:00,58.02,58.06,57.99,58.04,8138.0,48.8534,48.8871,48.8281,48.8702,8138.0
2017-07-20 12:00:00,58.05,58.13,58.05,58.13,7689.0,48.8786,48.946,48.8786,48.946,7689.0
2017-07-20 12:30:00,58.12,58.15,58.12,58.14,8087.0,48.9376,48.9628,48.9376,48.9544,8087.0
2017-07-20 13:00:00,58.15,58.19,58.14,58.17,12040.0,48.9628,48.9965,48.9544,48.9797,12040.0
2017-07-20 13:30:00,58.17,58.19,58.14,58.15,12026.0,48.9797,48.9965,48.9544,48.9628,12026.0
2017-07-20 14:00:00,58.15,58.15,58.12,58.14,9615.0,48.9628,48.9628,48.9376,48.9544,9615.0
2017-07-20 14:30:00,58.14,58.18,58.11,58.18,7714.0,48.9544,48.9881,48.9292,48.9881,7714.0
2017-07-20 15:00:00,58.17,58.18,58.13,58.17,8764.0,48.9797,48.9881,48.946,48.9797,8764.0
2017-07-20 15:30:00,58.16,58.17,58.08,58.1,37362.0,48.9713,48.9797,48.9039,48.9207,37362.0
2017-07-21 09:30:00,58.09,58.15,57.98,58.06,28963.0,48.9123,48.9628,48.8197,48.8871,28963.0
2017-07-21 10:00:00,58.06,58.17,58.03,58.13,7946.0,48.8871,48.9797,48.8618,48.946,7946.0
2017-07-21 10:30:00,58.14,58.14,58.08,58.09,3709.0,48.9544,48.9544,48.9039,48.9123,3709.0
2017-07-21 11:00:00,58.08,58.15,58.07,58.13,6900.0,48.9039,48.9628,48.8955,48.946,6900.0
2017-07-21 11:30:00,58.15,58.22,58.15,58.22,7571.0,48.9628,49.0218,48.9628,49.0218,7571.0
2017-07-21 12:00:00,58.21,58.22,58.17,58.17,3276.0,49.0134,49.0218,48.9797,48.9797,3276.0
2017-07-21 12:30:00,58.18,58.22,58.17,58.22,2421.0,48.9881,49.0218,48.9797,49.0218,2421.0
2017-07-21 13:00:00,58.23,58.25,58.22,58.22,4398.0,49.0302,49.047,49.0218,49.0218,4398.0
2017-07-21 13:30:00,58.22,58.25,58.21,58.23,31147.0,49.0218,49.047,49.0134,49.0302,31147.0
2017-07-21 14:00:00,58.24,58.25,58.21,58.25,6112.0,49.0386,49.047,49.0134,49.047,6112.0
2017-07-21 14:30:00,58.24,58.27,58.23,58.24,5670.0,49.0386,49.0639,49.0302,49.0386,5670.0
2017-07-21 15:00:00,58.25,58.25,58.22,58.25,7635.0,49.047,49.047,49.0218,49.047,7635.0
2017-07-21 15:30:00,58.25,58.32,58.24,58.32,18905.0,49.047,49.106,49.0386,49.106,18905.0
2017-07-24 09:30:00,58.31,58.31,58.03,58.13,19117.0,49.0976,49.0976,48.8618,48.946,19117.0
2017-07-24 10:00:00,58.1,58.11,58.06,58.07,8614.0,48.9207,48.9292,48.8871,48.8955,8614.0
2017-07-24 10:30:00,58.06,58.11,58.06,58.11,3329.0,48.8871,48.9292,48.8871,48.9292,3329.0
2017-07-24 11:00:00,58.11,58.14,58.08,58.13,13336.0,48.9292,48.9544,48.9039,48.946,13336.0
2017-07-24 11:30:00,58.16,58.18,58.15,58.17,5680.0,48.9713,48.9881,48.9628,48.9797,5680.0
2017-07-24 12:00:00,58.18,58.19,58.16,58.17,7712.0,48.9881,48.9965,48.9713,48.9797,7712.0
2017-07-24 12:30:00,58.16,58.18,58.15,58.15,1777.0,48.9713,48.9881,48.9628,48.9628,1777.0
2017-07-24 13:00:00,58.16,58.18,58.15,58.16,3196.0,48.9713,48.9881,48.9628,48.9713,3196.0
2017-07-24 13:30:00,58.15,58.18,58.14,58.15,5171.0,48.9628,48.9881,48.9544,48.9628,5171.0
2017-07-24 14:00:00,58.19,58.2,58.17,58.18,12262.0,48.9965,49.0049,48.9797,48.9881,12262.0
2017-07-24 14:30:00,58.18,58.23,58.18,58.21,7472.0,48.9881,49.0302,48.9881,49.0134,7472.0
2017-07-24 15:00:00,58.23,58.25,58.2,58.24,9092.0,49.0302,49.047,49.0049,49.0386,9092.0
2017-07-24 15:30:00,58.24,58.25,58.19,58.2,8796.0,49.0386,49.047,48.9965,49.0049,8796.0
2017-07-25 09:30:00,58.35,58.52,58.35,58.38,11345.0,49.1312,49.2744,49.1312,49.1565,11345.0
2017-07-25 10:00:00,58.35,58.44,58.3,58.44,11268.0,49.1312,49.207,49.0891,49.207,11268.0
2017-07-25 10:30:00,58.42,58.47,58.41,58.42,3183.0,49.1902,49.2323,49.1818,49.1902,3183.0
2017-07-25 11:00:00,58.42,58.47,58.41,58.46,11941.0,49.1902,49.2323,49.1818,49.2239,11941.0
2017-07-25 11:30:00,58.46,58.52,58.45,58.51,7549.0,49.2239,49.2744,49.2154,49.266,7549.0
2017-07-25 12:00:00,58.48,58.56,58.47,58.48,2887.0,49.2407,49.3081,49.2323,49.2407,2887.0
2017-07-25 12:30:00,58.49,58.53,58.49,58.51,8295.0,49.2491,49.2828,49.2491,49.266,8295.0
2017-07-25 13:00:00,58.5,58.55,58.5,58.55,6186.0,49.2575,49.2996,49.2575,49.2996,6186.0
2017-07-25 13:30:00,58.54,58.54,58.5,58.51,3079.0,49.2912,49.2912,49.2575,49.266,3079.0
2017-07-25 14:00:00,58.51,58.52,58.48,58.52,9627.0,49.266,49.2744,49.2407,49.2744,9627.0
2017-07-25 14:30:00,58.52,58.54,58.49,58.53,4999.0,49.2744,49.2912,49.2491,49.2828,4999.0
2017-07-25 15:00:00,58.53,58.54,58.46,58.47,6753.0,49.2828,49.2912,49.2239,49.2323,6753.0
2017-07-25 15:30:00,58.48,58.55,58.48,58.53,13581.0,49.2407,49.2996,49.2407,49.2828,13581.0
2017-07-26 09:30:00,58.58,58.58,58.35,58.41,13977.0,49.3249,49.3249,49.1312,49.1818,13977.0
2017-07-26 10:00:00,58.38,58.42,58.38,58.38,10335.0,49.1565,49.1902,49.1565,49.1565,10335.0
2017-07-26 10:30:00,58.39,58.42,58.35,58.4,4318.0,49.1649,49.1902,49.1312,49.1733,4318.0
2017-07-26 11:00:00,58.4,58.42,58.38,58.42,9812.0,49.1733,49.1902,49.1565,49.1902,9812.0
2017-07-26 11:30:00,58.41,58.41,58.36,58.36,4052.0,49.1818,49.1818,49.1397,49.1397,4052.0
2017-07-26 12:00:00,58.36,58.38,58.34,58.38,118840.0,49.1397,49.1565,49.1228,49.1565,118840.0
2017-07-26 12:30:00,58.37,58.37,58.35,58.35,7414.0,49.1481,49.1481,49.1312,49.1312,7414.0
2017-07-26 13:00:00,58.34,58.35,58.3,58.31,5327.0,49.1228,49.1312,49.0891,49.0976,5327.0
2017-07-26 13:30:00,58.31,58.33,58.3,58.32,5862.0,49.0976,49.1144,49.0891,49.106,5862.0
2017-07-26 14:00:00,58.3,58.37,58.3,58.37,17627.0,49.0891,49.1481,49.0891,49.1481,17627.0
2017-07-26 14:30:00,58.37,58.38,58.31,58.32,10529.0,49.1481,49.1565,49.0976,49.106,10529.0
2017-07-26 15:00:00,58.27,58.33,58.27,58.3,8204.0,49.0639,49.1144,49.0639,49.0891,8204.0
2017-07-26 15:30:00,58.3,58.31,58.23,58.3,16299.0,49.0891,49.0976,49.0302,49.0891,16299.0
2017-07-27 09:30:00,58.38,58.38,58.24,58.25,20383.0,49.1565,49.1565,49.0386,49.047,20383.0
2017-07-27 10:00:00,58.24,58.26,58.23,58.26,14498.0,49.0386,49.0555,49.0302,49.0555,14498.0
2017-07-27 10:30:00,58.26,58.3,58.25,58.28,6539.0,49.0555,49.0891,49.047,49.0723,6539.0
2017-07-27 11:00:00,58.3,58.3,58.26,58.27,5593.0,49.0891,49.0891,49.0555,49.0639,5593.0
2017-07-27 11:30:00,58.27,58.35,58.26,58.35,5464.0,49.0639,49.1312,49.0555,49.1312,5464.0
2017-07-27 12:00:00,58.36,58.37,58.34,58.37,2932.0,49.1397,49.1481,49.1228,49.1481,2932.0
2017-07-27 12:30:00,58.37,58.45,58.35,58.41,7270.0,49.1481,49.2154,49.1312,49.1818,7270.0
2017-07-27 13:00:00,58.42,58.45,58.36,58.39,22956.0,49.1902,49.2154,49.1397,49.1649,22956.0
2017-07-27 13:30:00,58.35,58.39,58.3,58.3,10560.0,49.1312,49.1649,49.0891,49.0891,10560.0
2017-07-27 14:00:00,58.34,58.42,58.33,58.36,7032.0,49.1228,49.1902,49.1144,49.1397,7032.0
2017-07-27 14:30:00,58.38,58.39,58.32,58.37,7988.0,49.1565,49.1649,49.106,49.1481,7988.0
2017-07-27 15:00:00,58.38,58.43,58.35,58.43,14849.0,49.1565,49.1986,49.1312,49.1986,14849.0
2017-07-27 15:30:00,58.44,58.53,58.43,58.53,20652.0,49.207,49.2828,49.1986,49.2828,20652.0
2017-07-28 09:30:00,58.52,58.55,58.35,58.35,4160.0,49.2744,49.2996,49.1312,49.1312,4160.0
2017-07-28 10:00:00,58.35,58.35,58.24,58.25,5591.0,49.1312,49.1312,49.0386,49.047,5591.0
2017-07-28 10:30:00,58.3,58.35,58.28,58.3,4902.0,49.0891,49.1312,49.0723,49.0891,4902.0
2017-07-28 11:00:00,58.31,58.36,58.31,58.32,3853.0,49.0976,49.1397,49.0976,49.106,3853.0
2017-07-28 11:30:00,58.33,58.39,58.33,58.36,6017.0,49.1144,49.1649,49.1144,49.1397,6017.0
2017-07-28 12:00:00,58.36,58.36,58.31,58.32,4877.0,49.1397,49.1397,49.0976,49.106,4877.0
2017-07-28 12:30:00,58.32,58.32,58.21,58.22,3383.0,49.106,49.106,49.0134,49.0218,3383.0
2017-07-28 13:00:00,58.22,58.26,58.22,58.22,4464.0,49.0218,49.0555,49.0218,49.0218,4464.0
2017-07-28 13:30:00,58.23,58.27,58.23,58.24,4514.0,49.0302,49.0639,49.0302,49.0386,4514.0
2017-07-28 14:00:00,58.25,58.25,58.22,58.25,4533.0,49.047,49.047,49.0218,49.047,4533.0
2017-07-28 14:30:00,58.25,58.27,58.24,58.27,4286.0,49.047,49.0639,49.0386,49.0639,4286.0
2017-07-28 15:00:00,58.27,58.31,58.27,58.31,8555.0,49.0639,49.0976,49.0639,49.0976,8555.0
2017-07-28 15:30:00,58.3,58.4,58.29,58.38,13818.0,49.0891,49.1733,49.0807,49.1565,13818.0
2017-07-31 09:30:00,58.44,58.52,58.44,58.46,11744.0,49.207,49.2744,49.207,49.2239,11744.0
2017-07-31 10:00:00,58.46,58.46,58.42,58.44,7314.0,49.2239,49.2239,49.1902,49.207,7314.0
2017-07-31 10:30:00,58.47,58.48,58.41,58.42,6154.0,49.2323,49.2407,49.1818,49.1902,6154.0
2017-07-31 11:00:00,58.44,58.49,58.42,58.48,5063.0,49.207,49.2491,49.1902,49.2407,5063.0
2017-07-31 11:30:00,58.5,58.5,58.47,58.48,9836.0,49.2575,49.2575,49.2323,49.2407,9836.0
2017-07-31 12:00:00,58.48,58.5,58.46,58.49,5785.0,49.2407,49.2575,49.2239,49.2491,5785.0
2017-07-31 12:30:00,58.48,58.49,58.43,58.43,4639.0,49.2407,49.2491,49.1986,49.1986,4639.0
2017-07-31 13:00:00,58.43,58.46,58.41,58.45,7863.0,49.1986,49.2239,49.1818,49.2154,7863.0
2017-07-31 13:30:00,58.46,58.48,58.45,58.48,12342.0,49.2239,49.2407,49.2154,49.2407,12342.0
2017-07-31 14:00:00,58.48,58.5,58.47,58.5,5265.0,49.2407,49.2575,49.2323,49.2575,5265.0
2017-07-31 14:30:00,58.49,58.49,58.43,58.45,16211.0,49.2491,49.2491,49.1986,49.2154,16211.0
2017-07-31 15:00:00,58.44,58.49,58.43,58.49,10499.0,49.207,49.2491,49.1986,49.2491,10499.0
2017-07-31 15:30:00,58.49,58.5,58.41,58.42,13780.0,49.2491,49.2575,49.1818,49.1902,13780.0
2017-08-01 09:30:00,58.6,58.6,58.32,58.34,103115.0,49.3417,49.3417,49.106,49.1228,103115.0
2017-08-01 10:00:00,58.36,58.41,58.33,58.39,5001.0,49.1397,49.1818,49.1144,49.1649,5001.0
2017-08-01 10:30:00,58.38,58.41,58.34,58.39,17078.0,49.1565,49.1818,49.1228,49.1649,17078.0
2017-08-01 11:00:00,58.41,58.41,58.33,58.38,9666.0,49.1818,49.1818,49.1144,49.1565,9666.0
2017-08-01 11:30:00,58.38,58.49,58.38,58.48,6062.0,49.1565,49.2491,49.1565,49.2407,6062.0
2017-08-01 12:00:00,58.52,58.53,58.48,58.52,4252.0,49.2744,49.2828,49.2407,49.2744,4252.0
2017-08-01 12:30:00,58.51,58.52,58.48,58.48,5030.0,49.266,49.2744,49.2407,49.2407,5030.0
2017-08-01 13:00:00,58.49,58.52,58.49,58.52,15913.0,49.2491,49.2744,49.2491,49.2744,15913.0
2017-08-01 13:30:00,58.5,58.51,58.48,58.5,19152.0,49.2575,49.266,49.2407,49.2575,19152.0
2017-08-01 14:00:00,58.5,58.5,58.47,58.49,16505.0,49.2575,49.2575,49.2323,49.2491,16505.0
2017-08-01 14:30:00,58.5,58.52,58.47,58.51,15655.0,49.2575,49.2744,49.2323,49.266,15655.0
2017-08-01 15:00:00,58.5,58.54,58.49,58.53,16752.0,49.2575,49.2912,49.2491,49.2828,16752.0
2017-08-01 15:30:00,58.52,58.53,58.49,58.51,5961.0,49.2744,49.2828,49.2491,49.266,5961.0
2017-08-02 09:30:00,58.37,58.37,58.25,58.25,8638.0,49.1481,49.1481,49.047,49.047,8638.0
2017-08-02 10:00:00,58.27,58.32,58.22,58.24,9455.0,49.0639,49.106,49.0218,49.0386,9455.0
2017-08-02 10:30:00,58.24,58.28,58.23,58.23,8310.0,49.0386,49.0723,49.0302,49.0302,8310.0
2017-08-02 11:00:00,58.26,58.27,58.24,58.26,4730.0,49.0555,49.0639,49.0386,49.0555,4730.0
2017-08-02 11:30:00,58.27,58.29,58.26,58.28,2420.0,49.0639,49.0807,49.0555,49.0723,2420.0
2017-08-02 12:00:00,58.24,58.27,58.23,58.23,5893.0,49.0386,49.0639,49.0302,49.0302,5893.0
2017-08-02 12:30:00,58.22,58.27,58.22,58.25,5828.0,49.0218,49.0639,49.0218,49.047,5828.0
2017-08-02 13:00:00,58.26,58.29,58.24,58.28,6676.0,49.0555,49.0807,49.0386,49.0723,6676.0
2017-08-02 13:30:00,58.28,58.3,58.27,58.3,2686.0,49.0723,49.0891,49.0639,49.0891,2686.0
2017-08-02 14:00:00,58.3,58.31,58.26,58.29,4247.0,49.0891,49.0976,49.0555,49.0807,4247.0
2017-08-02 14:30:00,58.29,58.34,58.28,58.33,12482.0,49.0807,49.1228,49.0723,49.1144,12482.0
2017-08-02 15:00:00,58.34,58.36,58.32,58.35,4924.0,49.1228,49.1397,49.106,49.1312,4924.0
2017-08-02 15:30:00,58.33,58.38,58.33,58.38,10436.0,49.1144,49.1565,49.1144,49.1565,10436.0
2017-08-03 09:30:00,58.28,58.47,58.28,58.38,13906.0,49.0723,49.2323,49.0723,49.1565,13906.0
2017-08-03 10:00:00,58.38,58.42,58.35,58.37,3459.0,49.1565,49.1902,49.1312,49.1481,3459.0
2017-08-03 10:30:00,58.4,58.42,58.36,58.37,9449.0,49.1733,49.1902,49.1397,49.1481,9449.0
2017-08-03 11:00:00,58.38,58.42,58.31,58.34,11405.0,49.1565,49.1902,49.0976,49.1228,11405.0
2017-08-03 11:30:00,58.33,58.37,58.31,58.34,10086.0,49.1144,49.1481,49.0976,49.1228,10086.0
2017-08-03 12:00:00,58.34,58.37,58.32,58.37,3838.0,49.1228,49.1481,49.106,49.1481,3838.0
2017-08-03 12:30:00,58.36,58.37,58.32,58.33,7600.0,49.1397,49.1481,49.106,49.1144,7600.0
2017-08-03 13:00:00,58.36,58.37,58.33,58.34,5642.0,49.1397,49.1481,49.1144,49.1228,5642.0
2017-08-03 13:30:00,58.33,58.38,58.33,58.38,2386.0,49.1144,49.1565,49.1144,49.1565,2386.0
2017-08-03 14:00:00,58.37,58.39,58.34,58.38,7489.0,49.1481,49.1649,49.1228,49.1565,7489.0
2017-08-03 14:30:00,58.38,58.38,58.32,58.33,3611.0,49.1565,49.1565,49.106,49.1144,3611.0
2017-08-03 15:00:00,58.32,58.37,58.32,58.36,9831.0,49.106,49.1481,49.106,49.1397,9831.0
2017-08-03 15:30:00,58.37,58.38,58.27,58.37,18491.0,49.1481,49.1565,49.0639,49.1481,18491.0
2017-08-04 09:30:00,58.51,58.53,58.39,58.4,14072.0,49.266,49.2828,49.1649,49.1733,14072.0
2017-08-04 10:00:00,58.39,58.39,58.34,58.35,2752.0,49.1649,49.1649,49.1228,49.1312,2752.0
2017-08-04 10:30:00,58.39,58.39,58.31,58.32,2678.0,49.1649,49.1649,49.0976,49.106,2678.0
2017-08-04 11:00:00,58.31,58.31,58.26,58.27,5496.0,49.0976,49.0976,49.0555,49.0639,5496.0
2017-08-04 11:30:00,58.28,58.29,58.27,58.27,7399.0,49.0723,49.0807,49.0639,49.0639,7399.0
2017-08-04 12:00:00,58.3,58.33,58.29,58.33,6461.0,49.0891,49.1144,49.0807,49.1144,6461.0
2017-08-04 12:30:00,58.34,58.35,58.32,58.33,14035.0,49.1228,49.1312,49.106,49.1144,14035.0
2017-08-04 13:00:00,58.32,58.36,58.32,58.36,5799.0,49.106,49.1397,49.106,49.1397,5799.0
2017-08-04 13:30:00,58.36,58.39,58.35,58.39,4189.0,49.1397,49.1649,49.1312,49.1649,4189.0
2017-08-04 14:00:00,58.39,58.4,58.37,58.38,6311.0,49.1649,49.1733,49.1481,49.1565,6311.0
2017-08-04 14:30:00,58.39,58.4,58.37,58.39,9934.0,49.1649,49.1733,49.1481,49.1649,9934.0
2017-08-04 15:00:00,58.38,58.4,58.37,58.38,5996.0,49.1565,49.1733,49.1481,49.1565,5996.0
2017-08-04 15:30:00,58.37,58.41,58.36,58.4,17116.0,49.1481,49.1818,49.1397,49.1733,17116.0
2017-08-07 09:30:00,58.38,58.54,58.38,58.52,16928.0,49.1565,49.2912,49.1565,49.2744,16928.0
2017-08-07 10:00:00,58.49,58.51,58.43,58.43,15987.0,49.2491,49.266,49.1986,49.1986,15987.0
2017-08-07 10:30:00,58.43,58.46,58.41,58.46,14235.0,49.1986,49.2239,49.1818,49.2239,14235.0
2017-08-07 11:00:00,58.45,58.47,58.43,58.43,81502.0,49.2154,49.2323,49.1986,49.1986,81502.0
2017-08-07 11:30:00,58.43,58.49,58.43,58.48,167118.0,49.1986,49.2491,49.1986,49.2407,167118.0
2017-08-07 12:00:00,58.46,58.51,58.46,58.51,3793.0,49.2239,49.266,49.2239,49.266,3793.0
2017-08-07 12:30:00,58.51,58.52,58.49,58.51,5123.0,49.266,49.2744,49.2491,49.266,5123.0
2017-08-07 13:00:00,58.51,58.51,58.48,58.51,1500.0,49.266,49.266,49.2407,49.266,1500.0
2017-08-07 13:30:00,58.5,58.51,58.48,58.48,3597.0,49.2575,49.266,49.2407,49.2407,3597.0
2017-08-07 14:00:00,58.49,58.5,58.48,58.49,3719.0,49.2491,49.2575,49.2407,49.2491,3719.0
2017-08-07 14:30:00,58.49,58.5,58.47,58.49,86214.0,49.2491,49.2575,49.2323,49.2491,86214.0
2017-08-07 15:00:00,58.48,58.5,58.47,58.49,5423.0,49.2407,49.2575,49.2323,49.2491,5423.0
2017-08-07 15:30:00,58.5,58.51,58.48,58.51,10301.0,49.2575,49.266,49.2407,49.266,10301.0
2017-08-08 09:30:00,58.47,58.47,58.37,58.38,12343.0,49.2323,49.2323,49.1481,49.1565,12343.0
2017-08-08 10:00:00,58.36,58.41,58.36,58.41,13661.0,49.1397,49.1818,49.1397,49.1818,13661.0
2017-08-08 10:30:00,58.41,58.46,58.38,58.46,4304.0,49.1818,49.2239,49.1565,49.2239,4304.0
2017-08-08 11:00:00,58.46,58.46,58.43,58.43,7598.0,49.2239,49.2239,49.1986,49.1986,7598.0
2017-08-08 11:30:00,58.43,58.49,58.43,58.48,12731.0,49.1986,49.2491,49.1986,49.2407,12731.0
2017-08-08 12:00:00,58.5,58.51,58.45,58.48,3929.0,49.2575,49.266,49.2154,49.2407,3929.0
2017-08-08 12:30:00,58.47,58.48,58.41,58.41,5256.0,49.2323,49.2407,49.1818,49.1818,5256.0
2017-08-08 13:00:00,58.4,58.4,58.37,58.38,5900.0,49.1733,49.1733,49.1481,49.1565,5900.0
2017-08-08 13:30:00,58.34,58.37,58.33,58.34,22470.0,49.1228,49.1481,49.1144,49.1228,22470.0
2017-08-08 14:00:00,58.33,58.35,58.31,58.33,7371.0,49.1144,49.1312,49.0976,49.1144,7371.0
2017-08-08 14:30:00,58.34,58.35,58.3,58.3,7270.0,49.1228,49.1312,49.0891,49.0891,7270.0
2017-08-08 15:00:00,58.29,58.29,58.18,58.19,7947.0,49.0807,49.0807,48.9881,48.9965,7947.0
2017-08-08 15:30:00,58.19,58.21,58.14,58.18,15618.0,48.9965,49.0134,48.9544,48.9881,15618.0
2017-08-09 09:30:00,58.1,58.25,58.1,58.23,13380.0,48.9207,49.047,48.9207,49.0302,13380.0
2017-08-09 10:00:00,58.21,58.23,58.12,58.17,14293.0,49.0134,49.0302,48.9376,48.9797,14293.0
2017-08-09 10:30:00,58.19,58.23,58.17,58.22,8569.0,48.9965,49.0302,48.9797,49.0218,8569.0
2017-08-09 11:00:00,58.19,58.2,58.14,58.17,5621.0,48.9965,49.0049,48.9544,48.9797,5621.0
2017-08-09 11:30:00,58.18,58.28,58.17,58.28,3795.0,48.9881,49.0723,48.9797,49.0723,3795.0
2017-08-09 12:00:00,58.27,58.28,58.25,58.26,4146.0,49.0639,49.0723,49.047,49.0555,4146.0
2017-08-09 12:30:00,58.26,58.27,58.22,58.22,5917.0,49.0555,49.0639,49.0218,49.0218,5917.0
2017-08-09 13:00:00,58.27,58.27,58.23,58.25,11335.0,49.0639,49.0639,49.0302,49.047,11335.0
2017-08-09 13:30:00,58.24,58.25,58.2,58.2,3818.0,49.0386,49.047,49.0049,49.0049,3818.0
2017-08-09 14:00:00,58.19,58.19,58.15,58.16,12542.0,48.9965,48.9965,48.9628,48.9713,12542.0
2017-08-09 14:30:00,58.17,58.17,58.12,58.15,11065.0,48.9797,48.9797,48.9376,48.9628,11065.0
2017-08-09 15:00:00,58.15,58.2,58.14,58.18,9559.0,48.9628,49.0049,48.9544,48.9881,9559.0
2017-08-09 15:30:00,58.18,58.29,58.17,58.28,8747.0,48.9881,49.0807,48.9797,49.0723,8747.0
2017-08-10 09:30:00,58.13,58.13,57.97,58.01,18660.0,48.946,48.946,48.8113,48.845,18660.0
2017-08-10 10:00:00,58.01,58.01,57.88,57.92,12255.0,48.845,48.845,48.7355,48.7692,12255.0
2017-08-10 10:30:00,57.97,57.99,57.92,57.92,6728.0,48.8113,48.8281,48.7692,48.7692,6728.0
2017-08-10 11:00:00,57.95,57.95,57.91,57.94,6869.0,48.7944,48.7944,48.7608,48.786,6869.0
2017-08-10 11:30:00,57.96,57.99,57.9,57.92,19878.0,48.8029,48.8281,48.7523,48.7692,19878.0
2017-08-10 12:00:00,57.9,57.94,57.87,57.89,8688.0,48.7523,48.786,48.7271,48.7439,8688.0
2017-08-10 12:30:00,57.88,57.93,57.84,57.92,13192.0,48.7355,48.7776,48.7018,48.7692,13192.0
2017-08-10 13:00:00,57.92,57.97,57.91,57.95,82196.0,48.7692,48.8113,48.7608,48.7944,82196.0
2017-08-10 13:30:00,57.94,57.95,57.87,57.89,7254.0,48.786,48.7944,48.7271,48.7439,7254.0
2017-08-10 14:00:00,57.91,58.01,57.87,57.98,10998.0,48.7608,48.845,48.7271,48.8197,10998.0
2017-08-10 14:30:00,58.05,58.07,57.97,57.97,18680.0,48.8786,48.8955,48.8113,48.8113,18680.0
2017-08-10 15:00:00,57.99,58.0,57.82,57.85,13094.0,48.8281,48.8365,48.685,48.7102,13094.0
2017-08-10 15:30:00,57.86,57.86,57.72,57.74,24752.0,48.7187,48.7187,48.6008,48.6176,24752.0
2017-08-11 09:30:00,57.71,57.78,57.7,57.78,18727.0,48.5924,48.6513,48.5839,48.6513,18727.0
2017-08-11 10:00:00,57.78,57.89,57.77,57.86,9176.0,48.6513,48.7439,48.6429,48.7187,9176.0
2017-08-11 10:30:00,57.89,57.97,57.87,57.97,6649.0,48.7439,48.8113,48.7271,48.8113,6649.0
2017-08-11 11:00:00,57.95,57.96,57.84,57.86,6280.0,48.7944,48.8029,48.7018,48.7187,6280.0
2017-08-11 11:30:00,57.85,57.92,57.84,57.9,6082.0,48.7102,48.7692,48.7018,48.7523,6082.0
2017-08-11 12:00:00,57.87,57.9,57.86,57.87,3018.0,48.7271,48.7523,48.7187,48.7271,3018.0
2017-08-11 12:30:00,57.87,57.88,57.83,57.83,4683.0,48.7271,48.7355,48.6934,48.6934,4683.0
2017-08-11 13:00:00,57.83,57.86,57.82,57.85,2108.0,48.6934,48.7187,48.685,48.7102,2108.0
2017-08-11 13:30:00,57.84,57.87,57.83,57.86,4828.0,48.7018,48.7271,48.6934,48.7187,4828.0
2017-08-11 14:00:00,57.85,57.88,57.83,57.83,7098.0,48.7102,48.7355,48.6934,48.6934,7098.0
2017-08-11 14:30:00,57.83,57.83,57.75,57.75,8274.0,48.6934,48.6934,48.626,48.626,8274.0
2017-08-11 15:00:00,57.76,57.78,57.72,57.75,5226.0,48.6345,48.6513,48.6008,48.626,5226.0
2017-08-11 15:30:00,57.75,57.8,57.7,57.72,8591.0,48.626,48.6681,48.5839,48.6008,8591.0
2017-08-14 09:30:00,58.01,58.14,57.95,58.12,21234.0,48.845,48.9544,48.7944,48.9376,21234.0
2017-08-14 10:00:00,58.11,58.13,58.09,58.11,8081.0,48.9292,48.946,48.9123,48.9292,8081.0
2017-08-14 10:30:00,58.13,58.23,58.12,58.21,6203.0,48.946,49.0302,48.9376,49.0134,6203.0
2017-08-14 11:00:00,58.22,58.23,58.18,58.2,2890.0,49.0218,49.0302,48.9881,49.0049,2890.0
2017-08-14 11:30:00,58.2,58.25,58.19,58.23,7299.0,49.0049,49.047,48.9965,49.0302,7299.0
2017-08-14 12:00:00,58.23,58.25,58.21,58.21,6307.0,49.0302,49.047,49.0134,49.0134,6307.0
2017-08-14 12:30:00,58.21,58.22,58.2,58.21,5029.0,49.0134,49.0218,49.0049,49.0134,5029.0
2017-08-14 13:00:00,58.21,58.23,58.16,58.19,7816.0,49.0134,49.0302,48.9713,48.9965,7816.0
2017-08-14 13:30:00,58.19,58.19,58.16,58.19,24715.0,48.9965,48.9965,48.9713,48.9965,24715.0
2017-08-14 14:00:00,58.19,58.2,58.17,58.19,4565.0,48.9965,49.0049,48.9797,48.9965,4565.0
2017-08-14 14:30:00,58.21,58.22,58.15,58.18,4019.0,49.0134,49.0218,48.9628,48.9881,4019.0
2017-08-14 15:00:00,58.18,58.24,58.16,58.24,9006.0,48.9881,49.0386,48.9713,49.0386,9006.0
2017-08-14 15:30:00,58.24,58.25,58.19,58.22,16843.0,49.0386,49.047,48.9965,49.0218,16843.0
2017-08-15 09:30:00,58.36,58.36,58.1,58.13,20383.0,49.1397,49.1397,48.9207,48.946,20383.0
2017-08-15 10:00:00,58.14,58.17,58.08,58.1,13243.0,48.9544,48.9797,48.9039,48.9207,13243.0
2017-08-15 10:30:00,58.03,58.13,58.03,58.13,6252.0,48.8618,48.946,48.8618,48.946,6252.0
2017-08-15 11:00:00,58.11,58.15,58.11,58.14,4997.0,48.9292,48.9628,48.9292,48.9544,4997.0
2017-08-15 11:30:00,58.16,58.16,58.12,58.13,6794.0,48.9713,48.9713,48.9376,48.946,6794.0
2017-08-15 12:00:00,58.14,58.16,58.13,58.14,5215.0,48.9544,48.9713,48.946,48.9544,5215.0
2017-08-15 12:30:00,58.13,58.14,58.12,58.14,4631.0,48.946,48.9544,48.9376,48.9544,4631.0
2017-08-15 13:00:00,58.07,58.1,58.06,58.09,4626.0,48.8955,48.9207,48.8871,48.9123,4626.0
2017-08-15 13:30:00,58.08,58.09,58.06,58.09,10985.0,48.9039,48.9123,48.8871,48.9123,10985.0
2017-08-15 14:00:00,58.09,58.12,58.08,58.12,12957.0,48.9123,48.9376,48.9039,48.9376,12957.0
2017-08-15 14:30:00,58.11,58.13,58.09,58.11,9431.0,48.9292,48.946,48.9123,48.9292,9431.0
2017-08-15 15:00:00,58.11,58.15,58.09,58.14,8310.0,48.9292,48.9628,48.9123,48.9544,8310.0
2017-08-15 15:30:00,58.13,58.16,58.05,58.05,10181.0,48.946,48.9713,48.8786,48.8786,10181.0
2017-08-16 09:30:00,58.21,58.34,58.21,58.26,13218.0,49.0134,49.1228,49.0134,49.0555,13218.0
2017-08-16 10:00:00,58.28,58.36,58.27,58.35,12226.0,49.0723,49.1397,49.0639,49.1312,12226.0
2017-08-16 10:30:00,58.35,58.4,58.33,58.38,16143.0,49.1312,49.1733,49.1144,49.1565,16143.0
2017-08-16 11:00:00,58.38,58.39,58.34,58.36,9702.0,49.1565,49.1649,49.1228,49.1397,9702.0
2017-08-16 11:30:00,58.36,58.41,58.36,58.37,9984.0,49.1397,49.1818,49.1397,49.1481,9984.0
2017-08-16 12:00:00,58.38,58.41,58.37,58.39,14962.0,49.1565,49.1818,49.1481,49.1649,14962.0
2017-08-16 12:30:00,58.38,58.4,58.35,58.35,12820.0,49.1565,49.1733,49.1312,49.1312,12820.0
2017-08-16 13:00:00,58.38,58.39,58.3,58.34,18565.0,49.1565,49.1649,49.0891,49.1228,18565.0
2017-08-16 13:30:00,58.35,58.36,58.33,58.36,11872.0,49.1312,49.1397,49.1144,49.1397,11872.0
2017-08-16 14:00:00,58.36,58.4,58.3,58.34,17722.0,49.1397,49.1733,49.0891,49.1228,17722.0
2017-08-16 14:30:00,58.31,58.4,58.31,58.4,6632.0,49.0976,49.1733,49.0976,49.1733,6632.0
2017-08-16 15:00:00,58.4,58.4,58.34,58.38,11037.0,49.1733,49.1733,49.1228,49.1565,11037.0
2017-08-16 15:30:00,58.37,58.39,58.29,58.33,12896.0,49.1481,49.1649,49.0807,49.1144,12896.0
2017-08-17 09:30:00,58.21,58.29,58.12,58.23,12708.0,49.0134,49.0807,48.9376,49.0302,12708.0
2017-08-17 10:00:00,58.22,58.23,58.05,58.08,11908.0,49.0218,49.0302,48.8786,48.9039,11908.0
2017-08-17 10:30:00,58.16,58.19,58.09,58.17,3506.0,48.9713,48.9965,48.9123,48.9797,3506.0
2017-08-17 11:00:00,58.17,58.25,58.15,58.16,3926.0,48.9797,49.047,48.9628,48.9713,3926.0
2017-08-17 11:30:00,58.17,58.17,58.03,58.05,13095.0,48.9797,48.9797,48.8618,48.8786,13095.0
2017-08-17 12:00:00,58.05,58.08,57.98,58.0,8078.0,48.8786,48.9039,48.8197,48.8365,8078.0
2017-08-17 12:30:00,58.01,58.02,57.93,57.93,4552.0,48.845,48.8534,48.7776,48.7776,4552.0
2017-08-17 13:00:00,57.93,57.93,57.89,57.92,21465.0,48.7776,48.7776,48.7439,48.7692,21465.0
2017-08-17 13:30:00,57.93,57.95,57.87,57.89,8927.0,48.7776,48.7944,48.7271,48.7439,8927.0
2017-08-17 14:00:00,57.91,57.91,57.83,57.89,9344.0,48.7608,48.7608,48.6934,48.7439,9344.0
2017-08-17 14:30:00,57.89,57.9,57.84,57.88,15256.0,48.7439,48.7523,48.7018,48.7355,15256.0
2017-08-17 15:00:00,57.86,57.87,57.74,57.75,6232.0,48.7187,48.7271,48.6176,48.626,6232.0
2017-08-17 15:30:00,57.72,57.78,57.58,57.62,25834.0,48.6008,48.6513,48.4829,48.5166,25834.0
2017-08-18 09:30:00,57.53,57.58,57.37,57.42,16637.0,48.4408,48.4829,48.3061,48.3482,16637.0
2017-08-18 10:00:00,57.48,57.54,57.44,57.46,8118.0,48.3987,48.4492,48.365,48.3819,8118.0
2017-08-18 10:30:00,57.44,57.47,57.41,57.44,9497.0,48.365,48.3903,48.3398,48.365,9497.0
2017-08-18 11:00:00,57.43,57.49,57.39,57.49,4156.0,48.3566,48.4071,48.3229,48.4071,4156.0
2017-08-18 11:30:00,57.5,57.58,57.5,57.58,17553.0,48.4155,48.4829,48.4155,48.4829,17553.0
2017-08-18 12:00:00,57.59,57.6,57.52,57.55,1805.0,48.4913,48.4997,48.4324,48.4576,1805.0
2017-08-18 12:30:00,57.61,57.67,57.59,57.65,2560.0,48.5082,48.5587,48.4913,48.5418,2560.0
2017-08-18 13:00:00,57.66,57.66,57.56,57.58,9167.0,48.5503,48.5503,48.4661,48.4829,9167.0
2017-08-18 13:30:00,57.58,57.59,57.51,57.51,10532.0,48.4829,48.4913,48.424,48.424,10532.0
2017-08-18 14:00:00,57.53,57.57,57.51,57.56,6822.0,48.4408,48.4745,48.424,48.4661,6822.0
2017-08-18 14:30:00,57.58,57.58,57.55,57.57,5002.0,48.4829,48.4829,48.4576,48.4745,5002.0
2017-08-18 15:00:00,57.54,57.58,57.51,57.53,38970.0,48.4492,48.4829,48.424,48.4408,38970.0
2017-08-18 15:30:00,57.52,57.54,57.4,57.41,67204.0,48.4324,48.4492,48.3313,48.3398,67204.0
2017-08-21 09:30:00,57.34,57.47,57.34,57.39,20936.0,48.2808,48.3903,48.2808,48.3229,20936.0
2017-08-21 10:00:00,57.35,57.4,57.28,57.39,8705.0,48.2892,48.3313,48.2303,48.3229,8705.0
2017-08-21 10:30:00,57.41,57.53,57.4,57.53,10769.0,48.3398,48.4408,48.3313,48.4408,10769.0
2017-08-21 11:00:00,57.52,57.56,57.5,57.55,11193.0,48.4324,48.4661,48.4155,48.4576,11193.0
2017-08-21 11:30:00,57.55,57.58,57.54,57.57,2355.0,48.4576,48.4829,48.4492,48.4745,2355.0
2017-08-21 12:00:00,57.58,57.65,57.58,57.64,5720.0,48.4829,48.5418,48.4829,48.5334,5720.0
2017-08-21 12:30:00,57.66,57.66,57.63,57.64,5658.0,48.5503,48.5503,48.525,48.5334,5658.0
2017-08-21 13:00:00,57.65,57.65,57.62,57.63,2180.0,48.5418,48.5418,48.5166,48.525,2180.0
2017-08-21 13:30:00,57.63,57.63,57.57,57.57,3782.0,48.525,48.525,48.4745,48.4745,3782.0
2017-08-21 14:00:00,57.58,57.59,57.54,57.55,3109.0,48.4829,48.4913,48.4492,48.4576,3109.0
2017-08-21 14:30:00,57.56,57.56,57.51,57.53,6458.0,48.4661,48.4661,48.424,48.4408,6458.0
2017-08-21 15:00:00,57.52,57.59,57.5,57.58,5356.0,48.4324,48.4913,48.4155,48.4829,5356.0
2017-08-21 15:30:00,57.6,57.61,57.55,57.55,9549.0,48.4997,48.5082,48.4576,48.4576,9549.0
2017-08-22 09:30:00,57.66,57.8,57.57,57.78,16733.0,48.5503,48.6681,48.4745,48.6513,16733.0
2017-08-22 10:00:00,57.79,57.81,57.76,57.78,2800.0,48.6597,48.6766,48.6345,48.6513,2800.0
2017-08-22 10:30:00,57.79,57.82,57.78,57.81,6847.0,48.6597,48.685,48.6513,48.6766,6847.0
2017-08-22 11:00:00,57.82,57.82,57.76,57.77,20197.0,48.685,48.685,48.6345,48.6429,20197.0
2017-08-22 11:30:00,57.84,57.87,57.82,57.85,3926.0,48.7018,48.7271,48.685,48.7102,3926.0
2017-08-22 12:00:00,57.86,57.88,57.85,57.88,4285.0,48.7187,48.7355,48.7102,48.7355,4285.0
2017-08-22 12:30:00,57.87,57.88,57.85,57.88,3969.0,48.7271,48.7355,48.7102,48.7355,3969.0
2017-08-22 13:00:00,57.89,57.92,57.89,57.9,7597.0,48.7439,48.7692,48.7439,48.7523,7597.0
2017-08-22 13:30:00,57.91,57.91,57.88,57.91,5505.0,48.7608,48.7608,48.7355,48.7608,5505.0
2017-08-22 14:00:00,57.91,57.96,57.88,57.95,5578.0,48.7608,48.8029,48.7355,48.7944,5578.0
2017-08-22 14:30:00,57.97,57.97,57.94,57.97,6918.0,48.8113,48.8113,48.786,48.8113,6918.0
2017-08-22 15:00:00,57.98,58.01,57.96,58.0,6133.0,48.8197,48.845,48.8029,48.8365,6133.0
2017-08-22 15:30:00,58.0,58.05,57.97,58.0,23624.0,48.8365,48.8786,48.8113,48.8365,23624.0
2017-08-23 09:30:00,57.71,57.8,57.71,57.78,33254.0,48.5924,48.6681,48.5924,48.6513,33254.0
2017-08-23 10:00:00,57.75,57.75,57.69,57.73,2936.0,48.626,48.626,48.5755,48.6092,2936.0
2017-08-23 10:30:00,57.72,57.78,57.71,57.74,7253.0,48.6008,48.6513,48.5924,48.6176,7253.0
2017-08-23 11:00:00,57.75,57.76,57.68,57.72,5307.0,48.626,48.6345,48.5671,48.6008,5307.0
2017-08-23 11:30:00,57.71,57.73,57.69,57.73,5395.0,48.5924,48.6092,48.5755,48.6092,5395.0
2017-08-23 12:00:00,57.72,57.76,57.71,57.71,4022.0,48.6008,48.6345,48.5924,48.5924,4022.0
2017-08-23 12:30:00,57.71,57.72,57.68,57.7,2482.0,48.5924,48.6008,48.5671,48.5839,2482.0
2017-08-23 13:00:00,57.71,57.72,57.65,57.65,10203.0,48.5924,48.6008,48.5418,48.5418,10203.0
2017-08-23 13:30:00,57.66,57.66,57.6,57.62,18754.0,48.5503,48.5503,48.4997,48.5166,18754.0
2017-08-23 14:00:00,57.63,57.67,57.61,57.64,10183.0,48.525,48.5587,48.5082,48.5334,10183.0
2017-08-23 14:30:00,57.67,57.71,57.66,57.69,3472.0,48.5587,48.5924,48.5503,48.5755,3472.0
2017-08-23 15:00:00,57.71,57.74,57.7,57.74,3782.0,48.5924,48.6176,48.5839,48.6176,3782.0
2017-08-23 15:30:00,57.74,57.74,57.66,57.67,13993.0,48.6176,48.6176,48.5503,48.5587,13993.0
2017-08-24 09:30:00,57.68,57.75,57.5,57.5,12706.0,48.5671,48.626,48.4155,48.4155,12706.0
2017-08-24 10:00:00,57.5,57.6,57.47,57.6,9622.0,48.4155,48.4997,48.3903,48.4997,9622.0
2017-08-24 10:30:00,57.6,57.64,57.58,57.6,22772.0,48.4997,48.5334,48.4829,48.4997,22772.0
2017-08-24 11:00:00,57.6,57.63,57.51,57.52,9997.0,48.4997,48.525,48.424,48.4324,9997.0
2017-08-24 11:30:00,57.51,57.58,57.49,57.56,4397.0,48.424,48.4829,48.4071,48.4661,4397.0
2017-08-24 12:00:00,57.6,57.61,57.56,57.57,7760.0,48.4997,48.5082,48.4661,48.4745,7760.0
2017-08-24 12:30:00,57.58,57.59,57.54,57.58,1713.0,48.4829,48.4913,48.4492,48.4829,1713.0
2017-08-24 13:00:00,57.55,57.64,57.55,57.62,18956.0,48.4576,48.5334,48.4576,48.5166,18956.0
2017-08-24 13:30:00,57.61,57.62,57.54,57.54,11152.0,48.5082,48.5166,48.4492,48.4492,11152.0
2017-08-24 14:00:00,57.5,57.5,57.41,57.42,5272.0,48.4155,48.4155,48.3398,48.3482,5272.0
2017-08-24 14:30:00,57.41,57.43,57.36,57.42,6347.0,48.3398,48.3566,48.2977,48.3482,6347.0
2017-08-24 15:00:00,57.41,57.42,57.36,57.39,13128.0,48.3398,48.3482,48.2977,48.3229,13128.0
2017-08-24 15:30:00,57.39,57.39,57.3,57.35,36578.0,48.3229,48.3229,48.2471,48.2892,36578.0
2017-08-25 09:30:00,57.51,57.66,57.47,57.65,12930.0,48.424,48.5503,48.3903,48.5418,12930.0
2017-08-25 10:00:00,57.67,57.71,57.65,57.67,4721.0,48.5587,48.5924,48.5418,48.5587,4721.0
2017-08-25 10:30:00,57.66,57.68,57.6,57.62,8405.0,48.5503,48.5671,48.4997,48.5166,8405.0
2017-08-25 11:00:00,57.62,57.64,57.56,57.6,4197.0,48.5166,48.5334,48.4661,48.4997,4197.0
2017-08-25 11:30:00,57.62,57.67,57.59,57.64,3252.0,48.5166,48.5587,48.4913,48.5334,3252.0
2017-08-25 12:00:00,57.64,57.7,57.64,57.7,4995.0,48.5334,48.5839,48.5334,48.5839,4995.0
2017-08-25 12:30:00,57.71,57.72,57.68,57.71,4750.0,48.5924,48.6008,48.5671,48.5924,4750.0
2017-08-25 13:00:00,57.71,57.73,57.7,57.71,5374.0,48.5924,48.6092,48.5839,48.5924,5374.0
2017-08-25 13:30:00,57.72,57.73,57.7,57.71,2693.0,48.6008,48.6092,48.5839,48.5924,2693.0
2017-08-25 14:00:00,57.71,57.73,57.7,57.71,7200.0,48.5924,48.6092,48.5839,48.5924,7200.0
2017-08-25 14:30:00,57.71,57.74,57.7,57.74,3232.0,48.5924,48.6176,48.5839,48.6176,3232.0
2017-08-25 15:00:00,57.73,57.77,57.7,57.75,13021.0,48.6092,48.6429,48.5839,48.626,13021.0
2017-08-25 15:30:00,57.73,57.74,57.62,57.62,7158.0,48.6092,48.6176,48.5166,48.5166,7158.0
2017-08-28 09:30:00,57.74,57.74,57.64,57.65,12245.0,48.6176,48.6176,48.5334,48.5418,12245.0
2017-08-28 10:00:00,57.63,57.63,57.5,57.5,14014.0,48.525,48.525,48.4155,48.4155,14014.0
2017-08-28 10:30:00,57.5,57.57,57.49,57.54,1654.0,48.4155,48.4745,48.4071,48.4492,1654.0
2017-08-28 11:00:00,57.55,57.57,57.5,57.53,35834.0,48.4576,48.4745,48.4155,48.4408,35834.0
2017-08-28 11:30:00,57.51,57.54,57.49,57.54,7922.0,48.424,48.4492,48.4071,48.4492,7922.0
2017-08-28 12:00:00,57.51,57.52,57.45,57.45,6709.0,48.424,48.4324,48.3734,48.3734,6709.0
2017-08-28 12:30:00,57.46,57.47,57.43,57.46,6942.0,48.3819,48.3903,48.3566,48.3819,6942.0
2017-08-28 13:00:00,57.46,57.49,57.45,57.47,14239.0,48.3819,48.4071,48.3734,48.3903,14239.0
2017-08-28 13:30:00,57.47,57.51,57.45,57.5,7062.0,48.3903,48.424,48.3734,48.4155,7062.0
2017-08-28 14:00:00,57.5,57.52,57.48,57.51,7879.0,48.4155,48.4324,48.3987,48.424,7879.0
2017-08-28 14:30:00,57.5,57.53,57.5,57.5,4270.0,48.4155,48.4408,48.4155,48.4155,4270.0
2017-08-28 15:00:00,57.5,57.52,57.48,57.52,13054.0,48.4155,48.4324,48.3987,48.4324,13054.0
2017-08-28 15:30:00,57.51,57.54,57.49,57.54,15923.0,48.424,48.4492,48.4071,48.4492,15923.0
2017-08-29 09:30:00,57.27,57.48,57.27,57.44,10420.0,48.2219,48.3987,48.2219,48.365,10420.0
2017-08-29 10:00:00,57.47,57.47,57.39,57.43,6084.0,48.3903,48.3903,48.3229,48.3566,6084.0
2017-08-29 10:30:00,57.45,57.53,57.43,57.51,11203.0,48.3734,48.4408,48.3566,48.424,11203.0
2017-08-29 11:00:00,57.52,57.54,57.49,57.49,9780.0,48.4324,48.4492,48.4071,48.4071,9780.0
2017-08-29 11:30:00,57.5,57.54,57.48,57.53,9759.0,48.4155,48.4492,48.3987,48.4408,9759.0
2017-08-29 12:00:00,57.5,57.57,57.49,57.55,9096.0,48.4155,48.4745,48.4071,48.4576,9096.0
2017-08-29 12:30:00,57.56,57.58,57.53,57.55,3282.0,48.4661,48.4829,48.4408,48.4576,3282.0
2017-08-29 13:00:00,57.55,57.58,57.54,57.56,2428.0,48.4576,48.4829,48.4492,48.4661,2428.0
2017-08-29 13:30:00,57.55,57.58,57.52,57.52,9806.0,48.4576,48.4829,48.4324,48.4324,9806.0
2017-08-29 14:00:00,57.55,57.57,57.53,57.56,14265.0,48.4576,48.4745,48.4408,48.4661,14265.0
2017-08-29 14:30:00,57.56,57.61,57.55,57.6,10513.0,48.4661,48.5082,48.4576,48.4997,10513.0
2017-08-29 15:00:00,57.6,57.64,57.59,57.63,13494.0,48.4997,48.5334,48.4913,48.525,13494.0
2017-08-29 15:30:00,57.61,57.63,57.57,57.58,9819.0,48.5082,48.525,48.4745,48.4829,9819.0
2017-08-30 09:30:00,57.52,57.59,57.51,57.56,19398.0,48.4324,48.4913,48.424,48.4661,19398.0
2017-08-30 10:00:00,57.54,57.59,57.54,57.58,20412.0,48.4492,48.4913,48.4492,48.4829,20412.0
2017-08-30 10:30:00,57.57,57.65,57.56,57.65,8915.0,48.4745,48.5418,48.4661,48.5418,8915.0
2017-08-30 11:00:00,57.64,57.65,57.63,57.64,1765.0,48.5334,48.5418,48.525,48.5334,1765.0
2017-08-30 11:30:00,57.67,57.68,57.64,57.67,4126.0,48.5587,48.5671,48.5334,48.5587,4126.0
2017-08-30 12:00:00,57.7,57.71,57.68,57.7,10106.0,48.5839,48.5924,48.5671,48.5839,10106.0
2017-08-30 12:30:00,57.69,57.7,57.67,57.7,1027.0,48.5755,48.5839,48.5587,48.5839,1027.0
2017-08-30 13:00:00,57.72,57.78,57.71,57.78,5117.0,48.6008,48.6513,48.5924,48.6513,5117.0
2017-08-30 13:30:00,57.78,57.82,57.77,57.81,7169.0,48.6513,48.685,48.6429,48.6766,7169.0
2017-08-30 14:00:00,57.8,57.81,57.77,57.8,9134.0,48.6681,48.6766,48.6429,48.6681,9134.0
2017-08-30 14:30:00,57.8,57.84,57.78,57.81,4581.0,48.6681,48.7018,48.6513,48.6766,4581.0
2017-08-30 15:00:00,57.82,57.82,57.76,57.78,9922.0,48.685,48.685,48.6345,48.6513,9922.0
2017-08-30 15:30:00,57.79,57.79,57.69,57.76,13104.0,48.6597,48.6597,48.5755,48.6345,13104.0
2017-08-31 09:30:00,57.91,57.96,57.75,57.93,11526.0,48.7608,48.8029,48.626,48.7776,11526.0
2017-08-31 10:00:00,57.89,57.98,57.89,57.95,7386.0,48.7439,48.8197,48.7439,48.7944,7386.0
2017-08-31 10:30:00,57.95,57.95,57.89,57.9,2218.0,48.7944,48.7944,48.7439,48.7523,2218.0
2017-08-31 11:00:00,57.87,57.93,57.87,57.92,8396.0,48.7271,48.7776,48.7271,48.7692,8396.0
2017-08-31 11:30:00,57.9,57.95,57.86,57.92,2340.0,48.7523,48.7944,48.7187,48.7692,2340.0
2017-08-31 12:00:00,57.93,57.98,57.93,57.96,4649.0,48.7776,48.8197,48.7776,48.8029,4649.0
2017-08-31 12:30:00,57.93,57.98,57.93,57.98,3070.0,48.7776,48.8197,48.7776,48.8197,3070.0
2017-08-31 13:00:00,57.98,57.98,57.94,57.95,8455.0,48.8197,48.8197,48.786,48.7944,8455.0
2017-08-31 13:30:00,57.96,57.97,57.95,57.96,14360.0,48.8029,48.8113,48.7944,48.8029,14360.0
2017-08-31 14:00:00,57.97,57.98,57.93,57.98,13669.0,48.8113,48.8197,48.7776,48.8197,13669.0
2017-08-31 14:30:00,57.98,58.07,57.98,58.06,10906.0,48.8197,48.8955,48.8197,48.8871,10906.0
2017-08-31 15:00:00,58.06,58.07,58.01,58.05,7960.0,48.8871,48.8955,48.845,48.8786,7960.0
2017-08-31 15:30:00,58.04,58.09,58.0,58.03,10623.0,48.8702,48.9123,48.8365,48.8618,10623.0
2017-09-01 09:30:00,58.15,58.22,58.13,58.19,3781.0,48.9628,49.0218,48.946,48.9965,3781.0
2017-09-01 10:00:00,58.19,58.22,58.14,58.16,5774.0,48.9965,49.0218,48.9544,48.9713,5774.0
2017-09-01 10:30:00,58.16,58.2,58.13,58.2,9130.0,48.9713,49.0049,48.946,49.0049,9130.0
2017-09-01 11:00:00,58.19,58.21,58.14,58.15,7771.0,48.9965,49.0134,48.9544,48.9628,7771.0
2017-09-01 11:30:00,58.14,58.2,58.12,58.2,13910.0,48.9544,49.0049,48.9376,49.0049,13910.0
2017-09-01 12:00:00,58.18,58.21,58.18,58.2,4200.0,48.9881,49.0134,48.9881,49.0049,4200.0
2017-09-01 12:30:00,58.2,58.22,58.18,58.22,157096.0,49.0049,49.0218,48.9881,49.0218,157096.0
2017-09-01 13:00:00,58.22,58.24,58.21,58.23,8144.0,49.0218,49.0386,49.0134,49.0302,8144.0
2017-09-01 13:30:00,58.24,58.25,58.21,58.21,3126.0,49.0386,49.047,49.0134,49.0134,3126.0
2017-09-01 14:00:00,58.23,58.25,58.21,58.22,7437.0,49.0302,49.047,49.0134,49.0218,7437.0
2017-09-01 14:30:00,58.22,58.24,58.22,58.23,5764.0,49.0218,49.0386,49.0218,49.0302,5764.0
2017-09-01 15:00:00,58.22,58.25,58.21,58.24,7669.0,49.0218,49.047,49.0134,49.0386,7669.0
2017-09-01 15:30:00,58.23,58.24,58.19,58.19,14397.0,49.0302,49.0386,48.9965,48.9965,14397.0
2017-09-05 09:30:00,58.08,58.26,58.08,58.22,30762.0,48.9039,49.0555,48.9039,49.0218,30762.0
2017-09-05 10:00:00,58.24,58.27,58.17,58.17,16145.0,49.0386,49.0639,48.9797,48.9797,16145.0
2017-09-05 10:30:00,58.18,58.21,58.09,58.09,10104.0,48.9881,49.0134,48.9123,48.9123,10104.0
2017-09-05 11:00:00,58.1,58.16,58.09,58.11,5099.0,48.9207,48.9713,48.9123,48.9292,5099.0
2017-09-05 11:30:00,58.14,58.17,58.11,58.13,25577.0,48.9544,48.9797,48.9292,48.946,25577.0
2017-09-05 12:00:00,58.13,58.13,57.98,57.98,8206.0,48.946,48.946,48.8197,48.8197,8206.0
2017-09-05 12:30:00,57.96,57.96,57.87,57.89,5770.0,48.8029,48.8029,48.7271,48.7439,5770.0
2017-09-05 13:00:00,57.81,57.91,57.79,57.89,9878.0,48.6766,48.7608,48.6597,48.7439,9878.0
2017-09-05 13:30:00,57.86,57.92,57.81,57.9,8443.0,48.7187,48.7692,48.6766,48.7523,8443.0
2017-09-05 14:00:00,57.91,57.99,57.9,57.98,4816.0,48.7608,48.8281,48.7523,48.8197,4816.0
2017-09-05 14:30:00,57.99,57.99,57.91,57.93,7196.0,48.8281,48.8281,48.7608,48.7776,7196.0
2017-09-05 15:00:00,57.94,58.02,57.89,58.01,28812.0,48.786,48.8534,48.7439,48.845,28812.0
2017-09-05 15:30:00,58.02,58.03,57.94,58.0,12311.0,48.8534,48.8618,48.786,48.8365,12311.0
2017-09-06 09:30:00,58.11,58.24,58.11,58.13,10100.0,48.9292,49.0386,48.9292,48.946,10100.0
2017-09-06 10:00:00,58.16,58.21,58.15,58.17,9282.0,48.9713,49.0134,48.9628,48.9797,9282.0
2017-09-06 10:30:00,58.19,58.19,58.15,58.15,5869.0,48.9965,48.9965,48.9628,48.9628,5869.0
2017-09-06 11:00:00,58.2,58.2,58.13,58.17,4413.0,49.0049,49.0049,48.946,48.9797,4413.0
2017-09-06 11:30:00,58.17,58.17,58.14,58.15,14451.0,48.9797,48.9797,48.9544,48.9628,14451.0
2017-09-06 12:00:00,58.16,58.2,58.14,58.19,7474.0,48.9713,49.0049,48.9544,48.9965,7474.0
2017-09-06 12:30:00,58.18,58.21,58.17,58.18,3823.0,48.9881,49.0134,48.9797,48.9881,3823.0
2017-09-06 13:00:00,58.18,58.22,58.18,58.19,4254.0,48.9881,49.0218,48.9881,48.9965,4254.0
2017-09-06 13:30:00,58.2,58.23,58.19,58.21,4210.0,49.0049,49.0302,48.9965,49.0134,4210.0
2017-09-06 14:00:00,58.21,58.27,58.2,58.24,15750.0,49.0134,49.0639,49.0049,49.0386,15750.0
2017-09-06 14:30:00,58.26,58.27,58.24,58.26,6572.0,49.0555,49.0639,49.0386,49.0555,6572.0
2017-09-06 15:00:00,58.24,58.3,58.24,58.29,14533.0,49.0386,49.0891,49.0386,49.0807,14533.0
2017-09-06 15:30:00,58.29,58.29,58.24,58.25,8363.0,49.0807,49.0807,49.0386,49.047,8363.0
2017-09-07 09:30:00,58.28,58.33,58.22,58.24,17515.0,49.0723,49.1144,49.0218,49.0386,17515.0
2017-09-07 10:00:00,58.23,58.23,58.16,58.2,11254.0,49.0302,49.0302,48.9713,49.0049,11254.0
2017-09-07 10:30:00,58.19,58.24,58.17,58.24,2750.0,48.9965,49.0386,48.9797,49.0386,2750.0
2017-09-07 11:00:00,58.23,58.23,58.13,58.13,3265.0,49.0302,49.0302,48.946,48.946,3265.0
2017-09-07 11:30:00,58.13,58.16,58.12,58.16,2887.0,48.946,48.9713,48.9376,48.9713,2887.0
2017-09-07 12:00:00,58.17,58.18,58.12,58.14,7657.0,48.9797,48.9881,48.9376,48.9544,7657.0
2017-09-07 12:30:00,58.16,58.22,58.14,58.21,3094.0,48.9713,49.0218,48.9544,49.0134,3094.0
2017-09-07 13:00:00,58.22,58.23,58.18,58.18,7929.0,49.0218,49.0302,48.9881,48.9881,7929.0
2017-09-07 13:30:00,58.19,58.21,58.18,58.18,8517.0,48.9965,49.0134,48.9881,48.9881,8517.0
2017-09-07 14:00:00,58.21,58.26,58.2,58.25,9114.0,49.0134,49.0555,49.0049,49.047,9114.0
2017-09-07 14:30:00,58.26,58.26,58.24,58.25,13371.0,49.0555,49.0555,49.0386,49.047,13371.0
2017-09-07 15:00:00,58.28,58.29,58.25,58.26,8057.0,49.0723,49.0807,49.047,49.0555,8057.0
2017-09-07 15:30:00,58.25,58.31,58.25,58.29,6267.0,49.047,49.0976,49.047,49.0807,6267.0
2017-09-08 09:30:00,58.19,58.21,58.11,58.19,8166.0,48.9965,49.0134,48.9292,48.9965,8166.0
2017-09-08 10:00:00,58.25,58.3,58.25,58.28,8521.0,49.047,49.0891,49.047,49.0723,8521.0
2017-09-08 10:30:00,58.27,58.4,58.27,58.39,4012.0,49.0639,49.1733,49.0639,49.1649,4012.0
2017-09-08 11:00:00,58.42,58.47,58.42,58.47,5679.0,49.1902,49.2323,49.1902,49.2323,5679.0
2017-09-08 11:30:00,58.48,58.5,58.44,58.47,7059.0,49.2407,49.2575,49.207,49.2323,7059.0
2017-09-08 12:00:00,58.44,58.45,58.35,58.44,2424.0,49.207,49.2154,49.1312,49.207,2424.0
2017-09-08 12:30:00,58.45,58.45,58.43,58.45,2434.0,49.2154,49.2154,49.1986,49.2154,2434.0
2017-09-08 13:00:00,58.47,58.5,58.47,58.47,3128.0,49.2323,49.2575,49.2323,49.2323,3128.0
2017-09-08 13:30:00,58.48,58.52,58.47,58.52,5754.0,49.2407,49.2744,49.2323,49.2744,5754.0
2017-09-08 14:00:00,58.52,58.55,58.5,58.51,7662.0,49.2744,49.2996,49.2575,49.266,7662.0
2017-09-08 14:30:00,58.56,58.57,58.52,58.56,4541.0,49.3081,49.3165,49.2744,49.3081,4541.0
2017-09-08 15:00:00,58.55,58.56,58.51,58.53,5587.0,49.2996,49.3081,49.266,49.2828,5587.0
2017-09-08 15:30:00,58.49,58.52,58.48,58.51,4527.0,49.2491,49.2744,49.2407,49.266,4527.0
2017-09-11 09:30:00,58.65,58.89,58.65,58.83,18029.0,49.3838,49.5859,49.3838,49.5354,18029.0
2017-09-11 10:00:00,58.84,58.85,58.81,58.82,4108.0,49.5438,49.5522,49.5186,49.527,4108.0
2017-09-11 10:30:00,58.85,58.85,58.81,58.84,3352.0,49.5522,49.5522,49.5186,49.5438,3352.0
2017-09-11 11:00:00,58.84,58.87,58.83,58.87,3942.0,49.5438,49.5691,49.5354,49.5691,3942.0
2017-09-11 11:30:00,58.88,58.94,58.87,58.92,4520.0,49.5775,49.628,49.5691,49.6112,4520.0
2017-09-11 12:00:00,58.92,58.95,58.91,58.95,1788.0,49.6112,49.6364,49.6028,49.6364,1788.0
2017-09-11 12:30:00,58.95,58.99,58.93,58.96,2076.0,49.6364,49.6701,49.6196,49.6449,2076.0
2017-09-11 13:00:00,58.96,58.97,58.94,58.95,4902.0,49.6449,49.6533,49.628,49.6364,4902.0
2017-09-11 13:30:00,58.95,58.97,58.93,58.93,7978.0,49.6364,49.6533,49.6196,49.6196,7978.0
2017-09-11 14:00:00,58.92,58.94,58.9,58.93,5562.0,49.6112,49.628,49.5943,49.6196,5562.0
2017-09-11 14:30:00,58.94,58.96,58.93,58.93,18623.0,49.628,49.6449,49.6196,49.6196,18623.0
2017-09-11 15:00:00,58.92,58.94,58.91,58.92,12753.0,49.6112,49.628,49.6028,49.6112,12753.0
2017-09-11 15:30:00,58.91,58.97,58.91,58.95,14718.0,49.6028,49.6533,49.6028,49.6364,14718.0
2017-09-12 09:30:00,59.0,59.1,58.96,59.08,221055.0,49.6785,49.7627,49.6449,49.7459,221055.0
2017-09-12 10:00:00,59.08,59.1,59.01,59.02,22124.0,49.7459,49.7627,49.687,49.6954,22124.0
2017-09-12 10:30:00,58.99,59.02,58.96,58.99,3550.0,49.6701,49.6954,49.6449,49.6701,3550.0
2017-09-12 11:00:00,58.99,59.01,58.95,58.98,9824.0,49.6701,49.687,49.6364,49.6617,9824.0
2017-09-12 11:30:00,58.98,58.99,58.96,58.97,16071.0,49.6617,49.6701,49.6449,49.6533,16071.0
2017-09-12 12:00:00,58.97,59.03,58.96,59.02,3726.0,49.6533,49.7038,49.6449,49.6954,3726.0
2017-09-12 12:30:00,59.05,59.06,59.02,59.04,6477.0,49.7206,49.7291,49.6954,49.7122,6477.0
2017-09-12 13:00:00,59.05,59.05,59.01,59.02,15196.0,49.7206,49.7206,49.687,49.6954,15196.0
2017-09-12 13:30:00,59.03,59.03,58.95,58.98,4427.0,49.7038,49.7038,49.6364,49.6617,4427.0
2017-09-12 14:00:00,58.97,58.97,58.93,58.95,8745.0,49.6533,49.6533,49.6196,49.6364,8745.0
2017-09-12 14:30:00,58.96,59.01,58.95,59.01,18176.0,49.6449,49.687,49.6364,49.687,18176.0
2017-09-12 15:00:00,59.02,59.04,58.98,59.04,9107.0,49.6954,49.7122,49.6617,49.7122,9107.0
2017-09-12 15:30:00,59.03,59.06,59.01,59.06,11084.0,49.7038,49.7291,49.687,49.7291,11084.0
2017-09-13 09:30:00,59.03,59.06,58.91,59.05,11207.0,49.7038,49.7291,49.6028,49.7206,11207.0
2017-09-13 10:00:00,59.03,59.05,59.0,59.05,5315.0,49.7038,49.7206,49.6785,49.7206,5315.0
2017-09-13 10:30:00,59.07,59.07,59.02,59.04,3217.0,49.7375,49.7375,49.6954,49.7122,3217.0
2017-09-13 11:00:00,59.03,59.06,59.01,59.02,6289.0,49.7038,49.7291,49.687,49.6954,6289.0
2017-09-13 11:30:00,59.0,59.04,58.98,59.04,5444.0,49.6785,49.7122,49.6617,49.7122,5444.0
2017-09-13 12:00:00,59.05,59.05,59.01,59.03,9253.0,49.7206,49.7206,49.687,49.7038,9253.0
2017-09-13 12:30:00,59.03,59.06,59.02,59.06,4633.0,49.7038,49.7291,49.6954,49.7291,4633.0
2017-09-13 13:00:00,59.05,59.07,59.03,59.04,23032.0,49.7206,49.7375,49.7038,49.7122,23032.0
2017-09-13 13:30:00,59.05,59.05,59.01,59.02,3255.0,49.7206,49.7206,49.687,49.6954,3255.0
2017-09-13 14:00:00,59.01,59.02,58.99,58.99,10100.0,49.687,49.6954,49.6701,49.6701,10100.0
2017-09-13 14:30:00,58.99,59.01,58.99,59.01,9866.0,49.6701,49.687,49.6701,49.687,9866.0
2017-09-13 15:00:00,58.99,59.01,58.98,58.98,8441.0,49.6701,49.687,49.6617,49.6617,8441.0
2017-09-13 15:30:00,59.0,59.03,58.99,59.0,12021.0,49.6785,49.7038,49.6701,49.6785,12021.0
2017-09-14 09:30:00,58.97,58.99,58.89,58.9,10831.0,49.6533,49.6701,49.5859,49.5943,10831.0
2017-09-14 10:00:00,58.91,58.93,58.88,58.91,6809.0,49.6028,49.6196,49.5775,49.6028,6809.0
2017-09-14 10:30:00,58.92,58.92,58.88,58.91,12736.0,49.6112,49.6112,49.5775,49.6028,12736.0
2017-09-14 11:00:00,58.91,58.97,58.89,58.93,6956.0,49.6028,49.6533,49.5859,49.6196,6956.0
2017-09-14 11:30:00,58.96,58.98,58.95,58.96,2929.0,49.6449,49.6617,49.6364,49.6449,2929.0
2017-09-14 12:00:00,58.97,59.02,58.96,59.02,7512.0,49.6533,49.6954,49.6449,49.6954,7512.0
2017-09-14 12:30:00,59.03,59.05,59.01,59.03,4069.0,49.7038,49.7206,49.687,49.7038,4069.0
2017-09-14 13:00:00,59.01,59.03,58.99,59.03,7387.0,49.687,49.7038,49.6701,49.7038,7387.0
2017-09-14 13:30:00,59.04,59.06,59.02,59.05,3776.0,49.7122,49.7291,49.6954,49.7206,3776.0
2017-09-14 14:00:00,59.06,59.08,59.05,59.08,3538.0,49.7291,49.7459,49.7206,49.7459,3538.0
2017-09-14 14:30:00,59.07,59.1,59.07,59.09,7836.0,49.7375,49.7627,49.7375,49.7543,7836.0
2017-09-14 15:00:00,59.09,59.09,59.05,59.07,8914.0,49.7543,49.7543,49.7206,49.7375,8914.0
2017-09-14 15:30:00,59.09,59.11,59.07,59.11,11259.0,49.7543,49.7712,49.7375,49.7712,11259.0
2017-09-15 09:30:00,59.15,59.15,59.12,59.12,8952.0,49.8048,49.8048,49.7796,49.7796,8952.0
2017-09-15 10:00:00,59.1,59.1,59.03,59.07,4048.0,49.7627,49.7627,49.7038,49.7375,4048.0
2017-09-15 10:30:00,59.07,59.13,59.07,59.08,8371.0,49.7375,49.788,49.7375,49.7459,8371.0
2017-09-15 11:00:00,59.08,59.12,59.07,59.11,3533.0,49.7459,49.7796,49.7375,49.7712,3533.0
2017-09-15 11:30:00,59.12,59.14,59.1,59.13,8107.0,49.7796,49.7964,49.7627,49.788,8107.0
2017-09-15 12:00:00,59.14,59.15,59.12,59.15,5911.0,49.7964,49.8048,49.7796,49.8048,5911.0
2017-09-15 12:30:00,59.14,59.14,59.12,59.13,2444.0,49.7964,49.7964,49.7796,49.788,2444.0
2017-09-15 13:00:00,59.14,59.15,59.12,59.13,1698.0,49.7964,49.8048,49.7796,49.788,1698.0
2017-09-15 13:30:00,59.14,59.14,59.12,59.12,8184.0,49.7964,49.7964,49.7796,49.7796,8184.0
2017-09-15 14:00:00,59.13,59.13,59.1,59.13,3355.0,49.788,49.788,49.7627,49.788,3355.0
2017-09-15 14:30:00,59.12,59.17,59.12,59.15,9037.0,49.7796,49.8217,49.7796,49.8048,9037.0
2017-09-15 15:00:00,59.15,59.19,59.14,59.18,11668.0,49.8048,49.8385,49.7964,49.8301,11668.0
2017-09-15 15:30:00,59.18,59.19,59.14,59.18,32951.0,49.8301,49.8385,49.7964,49.8301,32951.0
2017-09-18 09:30:00,59.24,59.36,59.22,59.35,20938.0,49.8806,49.9817,49.8638,49.9733,20938.0
2017-09-18 10:00:00,59.35,59.35,59.32,59.32,22557.0,49.9733,49.9733,49.948,49.948,22557.0
2017-09-18 10:30:00,59.33,59.36,59.32,59.34,10079.0,49.9564,49.9817,49.948,49.9648,10079.0
2017-09-18 11:00:00,59.35,59.36,59.31,59.35,4689.0,49.9733,49.9817,49.9396,49.9733,4689.0
2017-09-18 11:30:00,59.34,59.34,59.29,59.3,2190.0,49.9648,49.9648,49.9227,49.9311,2190.0
2017-09-18 12:00:00,59.31,59.31,59.27,59.28,10599.0,49.9396,49.9396,49.9059,49.9143,10599.0
2017-09-18 12:30:00,59.27,59.29,59.26,59.28,5499.0,49.9059,49.9227,49.8975,49.9143,5499.0
2017-09-18 13:00:00,59.27,59.28,59.26,59.28,3359.0,49.9059,49.9143,49.8975,49.9143,3359.0
2017-09-18 13:30:00,59.27,59.31,59.26,59.28,16996.0,49.9059,49.9396,49.8975,49.9143,16996.0
2017-09-18 14:00:00,59.27,59.28,59.23,59.28,11708.0,49.9059,49.9143,49.8722,49.9143,11708.0
2017-09-18 14:30:00,59.28,59.3,59.26,59.29,8020.0,49.9143,49.9311,49.8975,49.9227,8020.0
2017-09-18 15:00:00,59.3,59.32,59.29,59.31,6227.0,49.9311,49.948,49.9227,49.9396,6227.0
2017-09-18 15:30:00,59.3,59.34,59.29,59.33,14659.0,49.9311,49.9648,49.9227,49.9564,14659.0
2017-09-19 09:30:00,59.37,59.44,59.3,59.31,9868.0,49.9901,50.049,49.9311,49.9396,9868.0
2017-09-19 10:00:00,59.29,59.31,59.26,59.31,4117.0,49.9227,49.9396,49.8975,49.9396,4117.0
2017-09-19 10:30:00,59.3,59.33,59.3,59.32,4761.0,49.9311,49.9564,49.9311,49.948,4761.0
2017-09-19 11:00:00,59.31,59.31,59.27,59.3,6214.0,49.9396,49.9396,49.9059,49.9311,6214.0
2017-09-19 11:30:00,59.32,59.35,59.31,59.33,16828.0,49.948,49.9733,49.9396,49.9564,16828.0
2017-09-19 12:00:00,59.35,59.37,59.31,59.37,5063.0,49.9733,49.9901,49.9396,49.9901,5063.0
2017-09-19 12:30:00,59.37,59.39,59.36,59.38,12202.0,49.9901,50.0069,49.9817,49.9985,12202.0
2017-09-19 13:00:00,59.37,59.4,59.37,59.38,4376.0,49.9901,50.0154,49.9901,49.9985,4376.0
2017-09-19 13:30:00,59.38,59.39,59.35,59.36,8597.0,49.9985,50.0069,49.9733,49.9817,8597.0
2017-09-19 14:00:00,59.37,59.38,59.33,59.33,3161.0,49.9901,49.9985,49.9564,49.9564,3161.0
2017-09-19 14:30:00,59.35,59.38,59.34,59.35,9295.0,49.9733,49.9985,49.9648,49.9733,9295.0
2017-09-19 15:00:00,59.35,59.38,59.33,59.38,7013.0,49.9733,49.9985,49.9564,49.9985,7013.0
2017-09-19 15:30:00,59.39,59.41,59.37,59.4,10203.0,50.0069,50.0238,49.9901,50.0154,10203.0
2017-09-20 09:30:00,59.43,59.53,59.39,59.49,32065.0,50.0406,50.1248,50.0069,50.0911,32065.0
2017-09-20 10:00:00,59.48,59.48,59.44,59.48,6932.0,50.0827,50.0827,50.049,50.0827,6932.0
2017-09-20 10:30:00,59.46,59.5,59.45,59.5,7694.0,50.0659,50.0996,50.0575,50.0996,7694.0
2017-09-20 11:00:00,59.53,59.53,59.5,59.51,7182.0,50.1248,50.1248,50.0996,50.108,7182.0
2017-09-20 11:30:00,59.53,59.56,59.52,59.54,5480.0,50.1248,50.1501,50.1164,50.1332,5480.0
2017-09-20 12:00:00,59.55,59.56,59.52,59.53,11811.0,50.1417,50.1501,50.1164,50.1248,11811.0
2017-09-20 12:30:00,59.53,59.54,59.51,59.53,13633.0,50.1248,50.1332,50.108,50.1248,13633.0
2017-09-20 13:00:00,59.52,59.52,59.45,59.47,2635.0,50.1164,50.1164,50.0575,50.0743,2635.0
2017-09-20 13:30:00,59.47,59.47,59.44,59.46,6315.0,50.0743,50.0743,50.049,50.0659,6315.0
2017-09-20 14:00:00,59.45,59.45,59.2,59.25,13845.0,50.0575,50.0575,49.8469,49.889,13845.0
2017-09-20 14:30:00,59.3,59.39,59.24,59.36,6074.0,49.9311,50.0069,49.8806,49.9817,6074.0
2017-09-20 15:00:00,59.35,59.41,59.35,59.4,13935.0,49.9733,50.0238,49.9733,50.0154,13935.0
2017-09-20 15:30:00,59.41,59.48,59.41,59.48,11434.0,50.0238,50.0827,50.0238,50.0827,11434.0
2017-09-21 09:30:00,59.41,59.45,59.31,59.36,10648.0,50.0238,50.0575,49.9396,49.9817,10648.0
2017-09-21 10:00:00,59.37,59.39,59.34,59.35,5921.0,49.9901,50.0069,49.9648,49.9733,5921.0
2017-09-21 10:30:00,59.37,59.39,59.35,59.36,3539.0,49.9901,50.0069,49.9733,49.9817,3539.0
2017-09-21 11:00:00,59.36,59.39,59.34,59.36,8104.0,49.9817,50.0069,49.9648,49.9817,8104.0
2017-09-21 11:30:00,59.33,59.34,59.29,59.29,4931.0,49.9564,49.9648,49.9227,49.9227,4931.0
2017-09-21 12:00:00,59.3,59.33,59.3,59.3,4596.0,49.9311,49.9564,49.9311,49.9311,4596.0
2017-09-21 12:30:00,59.34,59.34,59.31,59.32,3029.0,49.9648,49.9648,49.9396,49.948,3029.0
2017-09-21 13:00:00,59.31,59.31,59.27,59.28,6517.0,49.9396,49.9396,49.9059,49.9143,6517.0
2017-09-21 13:30:00,59.27,59.28,59.23,59.26,2909.0,49.9059,49.9143,49.8722,49.8975,2909.0
2017-09-21 14:00:00,59.24,59.25,59.21,59.23,5106.0,49.8806,49.889,49.8554,49.8722,5106.0
2017-09-21 14:30:00,59.24,59.24,59.18,59.23,8605.0,49.8806,49.8806,49.8301,49.8722,8605.0
2017-09-21 15:00:00,59.25,59.25,59.22,59.22,3544.0,49.889,49.889,49.8638,49.8638,3544.0
2017-09-21 15:30:00,59.22,59.25,59.15,59.17,8212.0,49.8638,49.889,49.8048,49.8217,8212.0
2017-09-22 09:30:00,59.13,59.29,59.13,59.25,6566.0,49.788,49.9227,49.788,49.889,6566.0
2017-09-22 10:00:00,59.25,59.28,59.23,59.24,6732.0,49.889,49.9143,49.8722,49.8806,6732.0
2017-09-22 10:30:00,59.25,59.27,59.24,59.24,13025.0,49.889,49.9059,49.8806,49.8806,13025.0
2017-09-22 11:00:00,59.25,59.27,59.23,59.24,4499.0,49.889,49.9059,49.8722,49.8806,4499.0
2017-09-22 11:30:00,59.25,59.27,59.24,59.27,8277.0,49.889,49.9059,49.8806,49.9059,8277.0
2017-09-22 12:00:00,59.29,59.3,59.25,59.26,5057.0,49.9227,49.9311,49.889,49.8975,5057.0
2017-09-22 12:30:00,59.24,59.25,59.23,59.24,3710.0,49.8806,49.889,49.8722,49.8806,3710.0
2017-09-22 13:00:00,59.25,59.25,59.22,59.25,6146.0,49.889,49.889,49.8638,49.889,6146.0
2017-09-22 13:30:00,59.25,59.27,59.22,59.22,4368.0,49.889,49.9059,49.8638,49.8638,4368.0
2017-09-22 14:00:00,59.23,59.23,59.19,59.22,8545.0,49.8722,49.8722,49.8385,49.8638,8545.0
2017-09-22 14:30:00,59.23,59.24,59.22,59.23,10041.0,49.8722,49.8806,49.8638,49.8722,10041.0
2017-09-22 15:00:00,59.24,59.26,59.23,59.25,7715.0,49.8806,49.8975,49.8722,49.889,7715.0
2017-09-22 15:30:00,59.25,59.32,59.24,59.3,10304.0,49.889,49.948,49.8806,49.9311,10304.0
2017-09-25 09:30:00,59.41,59.47,59.31,59.45,24018.0,50.0238,50.0743,49.9396,50.0575,24018.0
2017-09-25 10:00:00,59.5,59.57,59.5,59.55,4725.0,50.0996,50.1585,50.0996,50.1417,4725.0
2017-09-25 10:30:00,59.56,59.57,59.45,59.46,3730.0,50.1501,50.1585,50.0575,50.0659,3730.0
2017-09-25 11:00:00,59.38,59.41,59.36,59.41,3424.0,49.9985,50.0238,49.9817,50.0238,3424.0
2017-09-25 11:30:00,59.46,59.48,59.43,59.44,2894.0,50.0659,50.0827,50.0406,50.049,2894.0
2017-09-25 12:00:00,59.41,59.45,59.4,59.44,3511.0,50.0238,50.0575,50.0154,50.049,3511.0
2017-09-25 12:30:00,59.44,59.5,59.44,59.47,5115.0,50.049,50.0996,50.049,50.0743,5115.0
2017-09-25 13:00:00,59.5,59.52,59.49,59.5,6400.0,50.0996,50.1164,50.0911,50.0996,6400.0
2017-09-25 13:30:00,59.49,59.53,59.49,59.49,6742.0,50.0911,50.1248,50.0911,50.0911,6742.0
2017-09-25 14:00:00,59.51,59.52,59.49,59.5,13511.0,50.108,50.1164,50.0911,50.0996,13511.0
2017-09-25 14:30:00,59.49,59.52,59.48,59.51,8575.0,50.0911,50.1164,50.0827,50.108,8575.0
2017-09-25 15:00:00,59.5,59.53,59.48,59.53,6397.0,50.0996,50.1248,50.0827,50.1248,6397.0
2017-09-25 15:30:00,59.52,59.54,59.49,59.53,28774.0,50.1164,50.1332,50.0911,50.1248,28774.0
2017-09-26 09:30:00,59.45,59.64,59.45,59.62,49730.0,50.0575,50.2174,50.0575,50.2006,49730.0
2017-09-26 10:00:00,59.64,59.64,59.53,59.55,18587.0,50.2174,50.2174,50.1248,50.1417,18587.0
2017-09-26 10:30:00,59.54,59.55,59.5,59.5,15121.0,50.1332,50.1417,50.0996,50.0996,15121.0
2017-09-26 11:00:00,59.52,59.55,59.5,59.5,7659.0,50.1164,50.1417,50.0996,50.0996,7659.0
2017-09-26 11:30:00,59.5,59.54,59.5,59.53,9180.0,50.0996,50.1332,50.0996,50.1248,9180.0
2017-09-26 12:00:00,59.53,59.54,59.48,59.5,4187.0,50.1248,50.1332,50.0827,50.0996,4187.0
2017-09-26 12:30:00,59.52,59.54,59.45,59.47,4151.0,50.1164,50.1332,50.0575,50.0743,4151.0
2017-09-26 13:00:00,59.47,59.48,59.45,59.48,3112.0,50.0743,50.0827,50.0575,50.0827,3112.0
2017-09-26 13:30:00,59.48,59.53,59.45,59.51,8552.0,50.0827,50.1248,50.0575,50.108,8552.0
2017-09-26 14:00:00,59.48,59.5,59.46,59.47,14103.0,50.0827,50.0996,50.0659,50.0743,14103.0
2017-09-26 14:30:00,59.48,59.5,59.47,59.5,18461.0,50.0827,50.0996,50.0743,50.0996,18461.0
2017-09-26 15:00:00,59.51,59.56,59.5,59.55,20677.0,50.108,50.1501,50.0996,50.1417,20677.0
2017-09-26 15:30:00,59.55,59.57,59.45,59.46,30619.0,50.1417,50.1585,50.0575,50.0659,30619.0
2017-09-27 09:30:00,59.34,59.34,59.03,59.03,29546.0,50.2464,50.2464,49.9839,49.9839,29546.0
2017-09-27 10:00:00,59.05,59.06,58.96,58.96,13268.0,50.0008,50.0093,49.9246,49.9246,13268.0
2017-09-27 10:30:00,58.93,58.94,58.77,58.78,2662.0,49.8992,49.9077,49.7637,49.7722,2662.0
2017-09-27 11:00:00,58.8,58.89,58.79,58.88,5427.0,49.7892,49.8654,49.7807,49.8569,5427.0
2017-09-27 11:30:00,58.87,58.9,58.86,58.88,21271.0,49.8484,49.8738,49.84,49.8569,21271.0
2017-09-27 12:00:00,58.88,58.89,58.84,58.85,4775.0,49.8569,49.8654,49.823,49.8315,4775.0
2017-09-27 12:30:00,58.85,58.9,58.84,58.89,5584.0,49.8315,49.8738,49.823,49.8654,5584.0
2017-09-27 13:00:00,58.9,58.91,58.86,58.86,5289.0,49.8738,49.8823,49.84,49.84,5289.0
2017-09-27 13:30:00,58.88,58.96,58.87,58.96,9116.0,49.8569,49.9246,49.8484,49.9246,9116.0
2017-09-27 14:00:00,58.97,59.09,58.97,59.05,8114.0,49.9331,50.0347,49.9331,50.0008,8114.0
2017-09-27 14:30:00,59.07,59.09,59.03,59.09,7189.0,50.0178,50.0347,49.9839,50.0347,7189.0
2017-09-27 15:00:00,59.12,59.16,59.11,59.15,28213.0,50.0601,50.094,50.0516,50.0855,28213.0
2017-09-27 15:30:00,59.14,59.17,59.08,59.1,33461.0,50.077,50.1025,50.0262,50.0432,33461.0
2017-09-28 09:30:00,59.15,59.27,59.06,59.24,14691.0,50.0855,50.1871,50.0093,50.1617,14691.0
2017-09-28 10:00:00,59.25,59.26,59.19,59.26,20738.0,50.1702,50.1787,50.1194,50.1787,20738.0
2017-09-28 10:30:00,59.24,59.3,59.23,59.28,11810.0,50.1617,50.2125,50.1533,50.1956,11810.0
2017-09-28 11:00:00,59.27,59.33,59.26,59.33,7118.0,50.1871,50.2379,50.1787,50.2379,7118.0
2017-09-28 11:30:00,59.34,59.37,59.32,59.35,7834.0,50.2464,50.2718,50.2295,50.2549,7834.0
2017-09-28 12:00:00,59.36,59.37,59.34,59.37,21770.0,50.2633,50.2718,50.2464,50.2718,21770.0
2017-09-28 12:30:00,59.38,59.41,59.37,59.4,2568.0,50.2803,50.3057,50.2718,50.2972,2568.0
2017-09-28 13:00:00,59.38,59.4,59.35,59.38,10351.0,50.2803,50.2972,50.2549,50.2803,10351.0
2017-09-28 13:30:00,59.36,59.4,59.36,59.39,3208.0,50.2633,50.2972,50.2633,50.2887,3208.0
2017-09-28 14:00:00,59.41,59.41,59.36,59.38,4717.0,50.3057,50.3057,50.2633,50.2803,4717.0
2017-09-28 14:30:00,59.37,59.39,59.35,59.38,4489.0,50.2718,50.2887,50.2549,50.2803,4489.0
2017-09-28 15:00:00,59.36,59.4,59.36,59.37,4426.0,50.2633,50.2972,50.2633,50.2718,4426.0
2017-09-28 15:30:00,59.37,59.4,59.34,59.37,14999.0,50.2718,50.2972,50.2464,50.2718,14999.0
2017-09-29 09:30:00,59.32,59.45,59.32,59.41,15472.0,50.2295,50.3395,50.2295,50.3057,15472.0
2017-09-29 10:00:00,59.44,59.44,59.41,59.43,6771.0,50.3311,50.3311,50.3057,50.3226,6771.0
2017-09-29 10:30:00,59.45,59.56,59.44,59.54,9443.0,50.3395,50.4327,50.3311,50.4157,9443.0
2017-09-29 11:00:00,59.5,59.5,59.46,59.47,7598.0,50.3819,50.3819,50.348,50.3565,7598.0
2017-09-29 11:30:00,59.46,59.51,59.46,59.5,4156.0,50.348,50.3903,50.348,50.3819,4156.0
2017-09-29 12:00:00,59.5,59.51,59.49,59.5,3277.0,50.3819,50.3903,50.3734,50.3819,3277.0
2017-09-29 12:30:00,59.5,59.5,59.45,59.45,10868.0,50.3819,50.3819,50.3395,50.3395,10868.0
2017-09-29 13:00:00,59.44,59.46,59.43,59.46,1832.0,50.3311,50.348,50.3226,50.348,1832.0
2017-09-29 13:30:00,59.47,59.48,59.42,59.44,11945.0,50.3565,50.3649,50.3141,50.3311,11945.0
2017-09-29 14:00:00,59.43,59.45,59.42,59.45,6434.0,50.3226,50.3395,50.3141,50.3395,6434.0
2017-09-29 14:30:00,59.44,59.46,59.42,59.45,15580.0,50.3311,50.348,50.3141,50.3395,15580.0
2017-09-29 15:00:00,59.46,59.48,59.45,59.45,2487.0,50.348,50.3649,50.3395,50.3395,2487.0
2017-09-29 15:30:00,59.44,59.48,59.43,59.48,10882.0,50.3311,50.3649,50.3226,50.3649,10882.0
2017-10-02 09:30:00,59.54,59.55,59.41,59.52,32310.0,50.4157,50.4242,50.3057,50.3988,32310.0
2017-10-02 10:00:00,59.52,59.62,59.49,59.58,16415.0,50.3988,50.4835,50.3734,50.4496,16415.0
2017-10-02 10:30:00,59.58,59.6,59.56,59.59,5733.0,50.4496,50.4666,50.4327,50.4581,5733.0
2017-10-02 11:00:00,59.6,59.61,59.55,59.57,8978.0,50.4666,50.475,50.4242,50.4412,8978.0
2017-10-02 11:30:00,59.58,59.65,59.57,59.62,8727.0,50.4496,50.5089,50.4412,50.4835,8727.0
2017-10-02 12:00:00,59.62,59.67,59.61,59.64,12142.0,50.4835,50.5258,50.475,50.5004,12142.0
2017-10-02 12:30:00,59.65,59.68,59.63,59.67,6079.0,50.5089,50.5343,50.492,50.5258,6079.0
2017-10-02 13:00:00,59.68,59.7,59.67,59.68,3768.0,50.5343,50.5512,50.5258,50.5343,3768.0
2017-10-02 13:30:00,59.69,59.72,59.68,59.71,12850.0,50.5428,50.5682,50.5343,50.5597,12850.0
2017-10-02 14:00:00,59.72,59.72,59.67,59.68,4807.0,50.5682,50.5682,50.5258,50.5343,4807.0
2017-10-02 14:30:00,59.67,59.7,59.66,59.7,5656.0,50.5258,50.5512,50.5174,50.5512,5656.0
2017-10-02 15:00:00,59.7,59.71,59.68,59.69,4354.0,50.5512,50.5597,50.5343,50.5428,4354.0
2017-10-02 15:30:00,59.69,59.72,59.65,59.72,75823.0,50.5428,50.5682,50.5089,50.5682,75823.0
2017-10-03 09:30:00,59.83,59.85,59.77,59.79,18074.0,50.6613,50.6782,50.6105,50.6274,18074.0
2017-10-03 10:00:00,59.79,59.84,59.76,59.8,6251.0,50.6274,50.6698,50.602,50.6359,6251.0
2017-10-03 10:30:00,59.8,59.82,59.78,59.78,12894.0,50.6359,50.6528,50.619,50.619,12894.0
2017-10-03 11:00:00,59.79,59.79,59.74,59.77,5619.0,50.6274,50.6274,50.5851,50.6105,5619.0
2017-10-03 11:30:00,59.76,59.82,59.76,59.81,13671.0,50.602,50.6528,50.602,50.6444,13671.0
2017-10-03 12:00:00,59.8,59.81,59.78,59.79,19290.0,50.6359,50.6444,50.619,50.6274,19290.0
2017-10-03 12:30:00,59.78,59.82,59.77,59.79,5340.0,50.619,50.6528,50.6105,50.6274,5340.0
2017-10-03 13:00:00,59.8,59.8,59.76,59.76,9164.0,50.6359,50.6359,50.602,50.602,9164.0
2017-10-03 13:30:00,59.78,59.79,59.76,59.79,6293.0,50.619,50.6274,50.602,50.6274,6293.0
2017-10-03 14:00:00,59.79,59.81,59.77,59.8,89340.0,50.6274,50.6444,50.6105,50.6359,89340.0
2017-10-03 14:30:00,59.81,59.81,59.77,59.78,18160.0,50.6444,50.6444,50.6105,50.619,18160.0
2017-10-03 15:00:00,59.79,59.81,59.78,59.8,34914.0,50.6274,50.6444,50.619,50.6359,34914.0
2017-10-03 15:30:00,59.81,59.85,59.81,59.84,27544.0,50.6444,50.6782,50.6444,50.6698,27544.0
2017-10-04 09:30:00,59.78,59.93,59.78,59.93,10287.0,50.619,50.746,50.619,50.746,10287.0
2017-10-04 10:00:00,59.93,59.95,59.89,59.95,2855.0,50.746,50.7629,50.7121,50.7629,2855.0
2017-10-04 10:30:00,59.97,59.98,59.94,59.97,7991.0,50.7799,50.7883,50.7545,50.7799,7991.0
2017-10-04 11:00:00,59.98,60.0,59.97,60.0,3061.0,50.7883,50.8053,50.7799,50.8053,3061.0
2017-10-04 11:30:00,60.0,60.07,59.99,60.06,10218.0,50.8053,50.8645,50.7968,50.8561,10218.0
2017-10-04 12:00:00,60.08,60.08,60.04,60.07,8466.0,50.873,50.873,50.8391,50.8645,8466.0
2017-10-04 12:30:00,60.06,60.08,60.06,60.07,4126.0,50.8561,50.873,50.8561,50.8645,4126.0
2017-10-04 13:00:00,60.07,60.09,60.04,60.06,6807.0,50.8645,50.8815,50.8391,50.8561,6807.0
2017-10-04 13:30:00,60.07,60.07,60.02,60.06,2785.0,50.8645,50.8645,50.8222,50.8561,2785.0
2017-10-04 14:00:00,60.07,60.08,60.03,60.04,5120.0,50.8645,50.873,50.8307,50.8391,5120.0
2017-10-04 14:30:00,60.04,60.07,60.03,60.05,8821.0,50.8391,50.8645,50.8307,50.8476,8821.0
2017-10-04 15:00:00,60.06,60.09,60.06,60.07,3766.0,50.8561,50.8815,50.8561,50.8645,3766.0
2017-10-04 15:30:00,60.05,60.07,60.03,60.06,11287.0,50.8476,50.8645,50.8307,50.8561,11287.0
2017-10-05 09:30:00,60.21,60.25,60.14,60.22,21004.0,50.9831,51.0169,50.9238,50.9915,21004.0
2017-10-05 10:00:00,60.22,60.22,60.16,60.2,14585.0,50.9915,50.9915,50.9407,50.9746,14585.0
2017-10-05 10:30:00,60.2,60.28,60.2,60.27,6290.0,50.9746,51.0423,50.9746,51.0339,6290.0
2017-10-05 11:00:00,60.27,60.31,60.27,60.31,4529.0,51.0339,51.0678,51.0339,51.0678,4529.0
2017-10-05 11:30:00,60.31,60.38,60.31,60.38,6149.0,51.0678,51.127,51.0678,51.127,6149.0
2017-10-05 12:00:00,60.39,60.4,60.36,60.37,9863.0,51.1355,51.144,51.1101,51.1186,9863.0
2017-10-05 12:30:00,60.37,60.37,60.28,60.28,9280.0,51.1186,51.1186,51.0423,51.0423,9280.0
2017-10-05 13:00:00,60.29,60.33,60.29,60.31,5829.0,51.0508,51.0847,51.0508,51.0678,5829.0
2017-10-05 13:30:00,60.31,60.32,60.27,60.28,42453.0,51.0678,51.0762,51.0339,51.0423,42453.0
2017-10-05 14:00:00,60.27,60.3,60.26,60.28,23985.0,51.0339,51.0593,51.0254,51.0423,23985.0
2017-10-05 14:30:00,60.27,60.29,60.26,60.27,6102.0,51.0339,51.0508,51.0254,51.0339,6102.0
2017-10-05 15:00:00,60.27,60.29,60.26,60.27,8295.0,51.0339,51.0508,51.0254,51.0339,8295.0
2017-10-05 15:30:00,60.27,60.28,60.23,60.28,12833.0,51.0339,51.0423,51.0,51.0423,12833.0
2017-10-06 09:30:00,60.24,60.24,60.09,60.18,17396.0,51.0085,51.0085,50.8815,50.9577,17396.0
2017-10-06 10:00:00,60.2,60.22,60.18,60.22,15895.0,50.9746,50.9915,50.9577,50.9915,15895.0
2017-10-06 10:30:00,60.22,60.22,60.12,60.15,7561.0,50.9915,50.9915,50.9069,50.9323,7561.0
2017-10-06 11:00:00,60.14,60.15,60.09,60.11,4455.0,50.9238,50.9323,50.8815,50.8984,4455.0
2017-10-06 11:30:00,60.12,60.12,60.06,60.09,13348.0,50.9069,50.9069,50.8561,50.8815,13348.0
2017-10-06 12:00:00,60.07,60.1,60.05,60.06,8654.0,50.8645,50.8899,50.8476,50.8561,8654.0
2017-10-06 12:30:00,60.07,60.08,60.06,60.07,4600.0,50.8645,50.873,50.8561,50.8645,4600.0
2017-10-06 13:00:00,60.07,60.1,60.04,60.09,13836.0,50.8645,50.8899,50.8391,50.8815,13836.0
2017-10-06 13:30:00,60.09,60.1,60.06,60.07,3719.0,50.8815,50.8899,50.8561,50.8645,3719.0
2017-10-06 14:00:00,60.1,60.1,60.08,60.1,4394.0,50.8899,50.8899,50.873,50.8899,4394.0
2017-10-06 14:30:00,60.09,60.09,60.07,60.08,14633.0,50.8815,50.8815,50.8645,50.873,14633.0
2017-10-06 15:00:00,60.09,60.09,60.05,60.07,4290.0,50.8815,50.8815,50.8476,50.8645,4290.0
2017-10-06 15:30:00,60.07,60.1,60.05,60.1,45196.0,50.8645,50.8899,50.8476,50.8899,45196.0
2017-10-09 09:30:00,60.2,60.2,60.01,60.02,9226.0,50.9746,50.9746,50.8137,50.8222,9226.0
2017-10-09 10:00:00,60.0,60.01,59.97,59.99,8240.0,50.8053,50.8137,50.7799,50.7968,8240.0
2017-10-09 10:30:00,59.98,60.0,59.96,59.99,8037.0,50.7883,50.8053,50.7714,50.7968,8037.0
2017-10-09 11:00:00,59.99,60.03,59.98,60.03,3724.0,50.7968,50.8307,50.7883,50.8307,3724.0
2017-10-09 11:30:00,60.04,60.06,60.03,60.05,2340.0,50.8391,50.8561,50.8307,50.8476,2340.0
2017-10-09 12:00:00,60.05,60.06,60.0,60.03,13100.0,50.8476,50.8561,50.8053,50.8307,13100.0
2017-10-09 12:30:00,60.02,60.04,59.98,59.99,4438.0,50.8222,50.8391,50.7883,50.7968,4438.0
2017-10-09 13:00:00,59.99,60.03,59.98,60.02,13220.0,50.7968,50.8307,50.7883,50.8222,13220.0
2017-10-09 13:30:00,60.02,60.02,59.99,60.02,5630.0,50.8222,50.8222,50.7968,50.8222,5630.0
2017-10-09 14:00:00,60.02,60.03,59.97,59.98,8186.0,50.8222,50.8307,50.7799,50.7883,8186.0
2017-10-09 14:30:00,59.98,59.98,59.95,59.95,5286.0,50.7883,50.7883,50.7629,50.7629,5286.0
2017-10-09 15:00:00,59.94,59.94,59.89,59.89,4560.0,50.7545,50.7545,50.7121,50.7121,4560.0
2017-10-09 15:30:00,59.9,59.92,59.84,59.92,6336.0,50.7206,50.7375,50.6698,50.7375,6336.0
2017-10-10 09:30:00,60.1,60.21,60.02,60.17,17796.0,50.8899,50.9831,50.8222,50.9492,17796.0
2017-10-10 10:00:00,60.16,60.16,60.07,60.11,7586.0,50.9407,50.9407,50.8645,50.8984,7586.0
2017-10-10 10:30:00,60.12,60.13,60.05,60.07,6008.0,50.9069,50.9153,50.8476,50.8645,6008.0
2017-10-10 11:00:00,60.07,60.09,60.06,60.09,9839.0,50.8645,50.8815,50.8561,50.8815,9839.0
2017-10-10 11:30:00,60.1,60.1,60.05,60.06,6735.0,50.8899,50.8899,50.8476,50.8561,6735.0
2017-10-10 12:00:00,60.08,60.11,60.07,60.11,3344.0,50.873,50.8984,50.8645,50.8984,3344.0
2017-10-10 12:30:00,60.1,60.15,60.1,60.11,10790.0,50.8899,50.9323,50.8899,50.8984,10790.0
2017-10-10 13:00:00,60.12,60.15,60.1,60.11,9099.0,50.9069,50.9323,50.8899,50.8984,9099.0
2017-10-10 13:30:00,60.11,60.14,60.1,60.13,4860.0,50.8984,50.9238,50.8899,50.9153,4860.0
2017-10-10 14:00:00,60.13,60.13,60.08,60.09,4058.0,50.9153,50.9153,50.873,50.8815,4058.0
2017-10-10 14:30:00,60.1,60.1,60.07,60.08,13254.0,50.8899,50.8899,50.8645,50.873,13254.0
2017-10-10 15:00:00,60.08,60.12,60.07,60.11,9149.0,50.873,50.9069,50.8645,50.8984,9149.0
2017-10-10 15:30:00,60.11,60.13,60.08,60.12,13050.0,50.8984,50.9153,50.873,50.9069,13050.0
2017-10-11 09:30:00,60.23,60.25,60.19,60.21,12675.0,51.0,51.0169,50.9661,50.9831,12675.0
2017-10-11 10:00:00,60.19,60.26,60.19,60.22,3347.0,50.9661,51.0254,50.9661,50.9915,3347.0
2017-10-11 10:30:00,60.25,60.28,60.22,60.28,6260.0,51.0169,51.0423,50.9915,51.0423,6260.0
2017-10-11 11:00:00,60.23,60.3,60.23,60.28,4751.0,51.0,51.0593,51.0,51.0423,4751.0
2017-10-11 11:30:00,60.29,60.32,60.28,60.3,6161.0,51.0508,51.0762,51.0423,51.0593,6161.0
2017-10-11 12:00:00,60.31,60.34,60.29,60.34,7082.0,51.0678,51.0932,51.0508,51.0932,7082.0
2017-10-11 12:30:00,60.32,60.36,60.31,60.32,8820.0,51.0762,51.1101,51.0678,51.0762,8820.0
2017-10-11 13:00:00,60.32,60.36,60.32,60.36,5733.0,51.0762,51.1101,51.0762,51.1101,5733.0
2017-10-11 13:30:00,60.35,60.36,60.33,60.34,11271.0,51.1016,51.1101,51.0847,51.0932,11271.0
2017-10-11 14:00:00,60.34,60.38,60.31,60.32,13537.0,51.0932,51.127,51.0678,51.0762,13537.0
2017-10-11 14:30:00,60.33,60.34,60.31,60.34,6944.0,51.0847,51.0932,51.0678,51.0932,6944.0
2017-10-11 15:00:00,60.33,60.4,60.32,60.38,7163.0,51.0847,51.144,51.0762,51.127,7163.0
2017-10-11 15:30:00,60.39,60.41,60.37,60.37,20433.0,51.1355,51.1524,51.1186,51.1186,20433.0
2017-10-12 09:30:00,60.35,60.39,60.25,60.31,22266.0,51.1016,51.1355,51.0169,51.0678,22266.0
2017-10-12 10:00:00,60.34,60.38,60.33,60.38,13970.0,51.0932,51.127,51.0847,51.127,13970.0
2017-10-12 10:30:00,60.41,60.48,60.41,60.48,9804.0,51.1524,51.2117,51.1524,51.2117,9804.0
2017-10-12 11:00:00,60.49,60.5,60.47,60.49,14188.0,51.2202,51.2286,51.2032,51.2202,14188.0
2017-10-12 11:30:00,60.49,60.52,60.48,60.5,86570.0,51.2202,51.2456,51.2117,51.2286,86570.0
2017-10-12 12:00:00,60.49,60.51,60.47,60.5,10350.0,51.2202,51.2371,51.2032,51.2286,10350.0
2017-10-12 12:30:00,60.5,60.52,60.47,60.52,6695.0,51.2286,51.2456,51.2032,51.2456,6695.0
2017-10-12 13:00:00,60.52,60.56,60.52,60.55,4305.0,51.2456,51.2794,51.2456,51.271,4305.0
2017-10-12 13:30:00,60.55,60.58,60.55,60.56,5760.0,51.271,51.2964,51.271,51.2794,5760.0
2017-10-12 14:00:00,60.57,60.59,60.57,60.59,5975.0,51.2879,51.3048,51.2879,51.3048,5975.0
2017-10-12 14:30:00,60.58,60.59,60.56,60.59,8614.0,51.2964,51.3048,51.2794,51.3048,8614.0
2017-10-12 15:00:00,60.59,60.61,60.58,60.61,9463.0,51.3048,51.3218,51.2964,51.3218,9463.0
2017-10-12 15:30:00,60.6,60.6,60.52,60.59,54556.0,51.3133,51.3133,51.2456,51.3048,54556.0
2017-10-13 09:30:00,60.66,60.78,60.66,60.7,18559.0,51.3641,51.4657,51.3641,51.398,18559.0
2017-10-13 10:00:00,60.68,60.82,60.68,60.81,8874.0,51.381,51.4996,51.381,51.4911,8874.0
2017-10-13 10:30:00,60.81,60.84,60.76,60.77,11364.0,51.4911,51.5165,51.4488,51.4573,11364.0
2017-10-13 11:00:00,60.77,60.8,60.76,60.78,7302.0,51.4573,51.4827,51.4488,51.4657,7302.0
2017-10-13 11:30:00,60.73,60.78,60.73,60.76,9045.0,51.4234,51.4657,51.4234,51.4488,9045.0
2017-10-13 12:00:00,60.76,60.8,60.75,60.78,8186.0,51.4488,51.4827,51.4403,51.4657,8186.0
2017-10-13 12:30:00,60.77,60.81,60.77,60.8,3633.0,51.4573,51.4911,51.4573,51.4827,3633.0
2017-10-13 13:00:00,60.8,60.82,60.79,60.81,17983.0,51.4827,51.4996,51.4742,51.4911,17983.0
2017-10-13 13:30:00,60.83,60.84,60.78,60.79,6445.0,51.5081,51.5165,51.4657,51.4742,6445.0
2017-10-13 14:00:00,60.8,60.81,60.78,60.79,10762.0,51.4827,51.4911,51.4657,51.4742,10762.0
2017-10-13 14:30:00,60.79,60.79,60.75,60.75,9748.0,51.4742,51.4742,51.4403,51.4403,9748.0
2017-10-13 15:00:00,60.77,60.8,60.75,60.77,74968.0,51.4573,51.4827,51.4403,51.4573,74968.0
2017-10-13 15:30:00,60.76,60.77,60.7,60.71,111123.0,51.4488,51.4573,51.398,51.4065,111123.0
2017-10-16 09:30:00,60.79,60.79,60.75,60.76,14983.0,51.4742,51.4742,51.4403,51.4488,14983.0
2017-10-16 10:00:00,60.75,60.75,60.7,60.7,7901.0,51.4403,51.4403,51.398,51.398,7901.0
2017-10-16 10:30:00,60.7,60.71,60.65,60.68,14554.0,51.398,51.4065,51.3556,51.381,14554.0
2017-10-16 11:00:00,60.69,60.73,60.69,60.72,4657.0,51.3895,51.4234,51.3895,51.4149,4657.0
2017-10-16 11:30:00,60.71,60.71,60.66,60.69,12458.0,51.4065,51.4065,51.3641,51.3895,12458.0
2017-10-16 12:00:00,60.68,60.69,60.66,60.68,6273.0,51.381,51.3895,51.3641,51.381,6273.0
2017-10-16 12:30:00,60.68,60.7,60.67,60.69,9506.0,51.381,51.398,51.3726,51.3895,9506.0
2017-10-16 13:00:00,60.69,60.75,60.68,60.75,12590.0,51.3895,51.4403,51.381,51.4403,12590.0
2017-10-16 13:30:00,60.74,60.76,60.72,60.72,13087.0,51.4319,51.4488,51.4149,51.4149,13087.0
2017-10-16 14:00:00,60.72,60.73,60.7,60.73,10694.0,51.4149,51.4234,51.398,51.4234,10694.0
2017-10-16 14:30:00,60.72,60.73,60.71,60.72,7907.0,51.4149,51.4234,51.4065,51.4149,7907.0
2017-10-16 15:00:00,60.72,60.72,60.7,60.7,5541.0,51.4149,51.4149,51.398,51.398,5541.0
2017-10-16 15:30:00,60.73,60.74,60.71,60.74,25755.0,51.4234,51.4319,51.4065,51.4319,25755.0
2017-10-17 09:30:00,60.77,60.85,60.73,60.79,19555.0,51.4573,51.525,51.4234,51.4742,19555.0
2017-10-17 10:00:00,60.8,60.8,60.73,60.73,13374.0,51.4827,51.4827,51.4234,51.4234,13374.0
2017-10-17 10:30:00,60.73,60.74,60.7,60.71,12096.0,51.4234,51.4319,51.398,51.4065,12096.0
2017-10-17 11:00:00,60.71,60.89,60.7,60.88,8425.0,51.4065,51.5589,51.398,51.5504,8425.0
2017-10-17 11:30:00,60.87,60.88,60.83,60.85,10716.0,51.5419,51.5504,51.5081,51.525,10716.0
2017-10-17 12:00:00,60.85,60.85,60.82,60.84,6232.0,51.525,51.525,51.4996,51.5165,6232.0
2017-10-17 12:30:00,60.84,60.85,60.82,60.83,11072.0,51.5165,51.525,51.4996,51.5081,11072.0
2017-10-17 13:00:00,60.82,60.84,60.79,60.8,3104.0,51.4996,51.5165,51.4742,51.4827,3104.0
2017-10-17 13:30:00,60.8,60.81,60.77,60.78,6674.0,51.4827,51.4911,51.4573,51.4657,6674.0
2017-10-17 14:00:00,60.8,60.84,60.8,60.83,7688.0,51.4827,51.5165,51.4827,51.5081,7688.0
2017-10-17 14:30:00,60.84,60.86,60.82,60.86,33520.0,51.5165,51.5335,51.4996,51.5335,33520.0
2017-10-17 15:00:00,60.84,60.88,60.84,60.87,15573.0,51.5165,51.5504,51.5165,51.5419,15573.0
2017-10-17 15:30:00,60.88,60.93,60.87,60.92,12073.0,51.5504,51.5927,51.5419,51.5843,12073.0
2017-10-18 09:30:00,61.0,61.03,60.93,60.95,22881.0,51.652,51.6774,51.5927,51.6097,22881.0
2017-10-18 10:00:00,60.93,60.95,60.9,60.91,11743.0,51.5927,51.6097,51.5673,51.5758,11743.0
2017-10-18 10:30:00,60.9,61.0,60.9,61.0,16917.0,51.5673,51.652,51.5673,51.652,16917.0
2017-10-18 11:00:00,60.99,60.99,60.95,60.98,4761.0,51.6435,51.6435,51.6097,51.6351,4761.0
2017-10-18 11:30:00,60.98,61.01,60.97,60.98,5850.0,51.6351,51.6605,51.6266,51.6351,5850.0
2017-10-18 12:00:00,60.97,61.01,60.96,60.99,7555.0,51.6266,51.6605,51.6181,51.6435,7555.0
2017-10-18 12:30:00,61.01,61.01,60.97,60.98,2815.0,51.6605,51.6605,51.6266,51.6351,2815.0
2017-10-18 13:00:00,60.99,61.02,60.99,61.0,7752.0,51.6435,51.6689,51.6435,51.652,7752.0
2017-10-18 13:30:00,61.01,61.03,60.99,61.01,22048.0,51.6605,51.6774,51.6435,51.6605,22048.0
2017-10-18 14:00:00,61.03,61.08,61.03,61.07,7021.0,51.6774,51.7198,51.6774,51.7113,7021.0
2017-10-18 14:30:00,61.06,61.07,61.02,61.03,8379.0,51.7028,51.7113,51.6689,51.6774,8379.0
2017-10-18 15:00:00,61.03,61.07,61.03,61.07,7009.0,51.6774,51.7113,51.6774,51.7113,7009.0
2017-10-18 15:30:00,61.06,61.07,61.0,61.01,102873.0,51.7028,51.7113,51.652,51.6605,102873.0
2017-10-19 09:30:00,60.86,60.86,60.65,60.65,22652.0,51.5335,51.5335,51.3556,51.3556,22652.0
2017-10-19 10:00:00,60.64,60.69,60.6,60.69,8728.0,51.3472,51.3895,51.3133,51.3895,8728.0
2017-10-19 10:30:00,60.71,60.79,60.69,60.77,5827.0,51.4065,51.4742,51.3895,51.4573,5827.0
2017-10-19 11:00:00,60.79,60.81,60.76,60.79,4377.0,51.4742,51.4911,51.4488,51.4742,4377.0
2017-10-19 11:30:00,60.78,60.83,60.77,60.81,6030.0,51.4657,51.5081,51.4573,51.4911,6030.0
2017-10-19 12:00:00,60.8,60.86,60.78,60.85,3499.0,51.4827,51.5335,51.4657,51.525,3499.0
2017-10-19 12:30:00,60.86,60.87,60.83,60.86,3440.0,51.5335,51.5419,51.5081,51.5335,3440.0
2017-10-19 13:00:00,60.86,60.88,60.84,60.86,10801.0,51.5335,51.5504,51.5165,51.5335,10801.0
2017-10-19 13:30:00,60.85,60.86,60.81,60.82,4233.0,51.525,51.5335,51.4911,51.4996,4233.0
2017-10-19 14:00:00,60.82,60.83,60.8,60.8,9606.0,51.4996,51.5081,51.4827,51.4827,9606.0
2017-10-19 14:30:00,60.81,60.86,60.8,60.84,4651.0,51.4911,51.5335,51.4827,51.5165,4651.0
2017-10-19 15:00:00,60.84,60.86,60.83,60.86,5428.0,51.5165,51.5335,51.5081,51.5335,5428.0
2017-10-19 15:30:00,60.85,60.9,60.84,60.9,13814.0,51.525,51.5673,51.5165,51.5673,13814.0
2017-10-20 09:30:00,61.12,61.12,61.0,61.04,15318.0,51.7536,51.7536,51.652,51.6859,15318.0
2017-10-20 10:00:00,61.06,61.08,61.03,61.05,2514.0,51.7028,51.7198,51.6774,51.6943,2514.0
2017-10-20 10:30:00,61.05,61.09,61.02,61.03,21975.0,51.6943,51.7282,51.6689,51.6774,21975.0
2017-10-20 11:00:00,61.03,61.04,61.02,61.04,30972.0,51.6774,51.6859,51.6689,51.6859,30972.0
2017-10-20 11:30:00,61.05,61.05,61.01,61.02,5955.0,51.6943,51.6943,51.6605,51.6689,5955.0
2017-10-20 12:00:00,61.02,61.06,61.01,61.06,15211.0,51.6689,51.7028,51.6605,51.7028,15211.0
2017-10-20 12:30:00,61.06,61.07,61.05,61.06,2715.0,51.7028,51.7113,51.6943,51.7028,2715.0
2017-10-20 13:00:00,61.06,61.12,61.06,61.09,3542.0,51.7028,51.7536,51.7028,51.7282,3542.0
2017-10-20 13:30:00,61.08,61.13,61.08,61.11,3748.0,51.7198,51.7621,51.7198,51.7452,3748.0
2017-10-20 14:00:00,61.11,61.13,61.1,61.12,4301.0,51.7452,51.7621,51.7367,51.7536,4301.0
2017-10-20 14:30:00,61.14,61.14,61.11,61.13,5212.0,51.7706,51.7706,51.7452,51.7621,5212.0
2017-10-20 15:00:00,61.12,61.14,61.11,61.12,3245.0,51.7536,51.7706,51.7452,51.7536,3245.0
2017-10-20 15:30:00,61.13,61.17,61.12,61.17,37311.0,51.7621,51.796,51.7536,51.796,37311.0
2017-10-23 09:30:00,61.17,61.43,61.12,61.39,29675.0,51.796,52.0161,51.7536,51.9822,29675.0
2017-10-23 10:00:00,61.4,61.42,61.36,61.37,5936.0,51.9907,52.0076,51.9568,51.9653,5936.0
2017-10-23 10:30:00,61.36,61.36,61.34,61.34,6845.0,51.9568,51.9568,51.9399,51.9399,6845.0
2017-10-23 11:00:00,61.36,61.44,61.35,61.44,9580.0,51.9568,52.0246,51.9484,52.0246,9580.0
2017-10-23 11:30:00,61.43,61.43,61.37,61.4,12114.0,52.0161,52.0161,51.9653,51.9907,12114.0
2017-10-23 12:00:00,61.41,61.42,61.37,61.39,11016.0,51.9992,52.0076,51.9653,51.9822,11016.0
2017-10-23 12:30:00,61.39,61.41,61.37,61.4,26511.0,51.9822,51.9992,51.9653,51.9907,26511.0
2017-10-23 13:00:00,61.39,61.39,61.32,61.34,5758.0,51.9822,51.9822,51.923,51.9399,5758.0
2017-10-23 13:30:00,61.34,61.35,61.3,61.32,5948.0,51.9399,51.9484,51.906,51.923,5948.0
2017-10-23 14:00:00,61.3,61.31,61.27,61.29,9047.0,51.906,51.9145,51.8806,51.8976,9047.0
2017-10-23 14:30:00,61.27,61.3,61.26,61.29,12395.0,51.8806,51.906,51.8722,51.8976,12395.0
2017-10-23 15:00:00,61.29,61.29,61.23,61.26,12870.0,51.8976,51.8976,51.8468,51.8722,12870.0
2017-10-23 15:30:00,61.27,61.28,61.22,61.23,39765.0,51.8806,51.8891,51.8383,51.8468,39765.0
2017-10-24 09:30:00,61.45,61.48,61.3,61.3,14595.0,52.033,52.0585,51.906,51.906,14595.0
2017-10-24 10:00:00,61.29,61.31,61.24,61.29,9579.0,51.8976,51.9145,51.8552,51.8976,9579.0
2017-10-24 10:30:00,61.31,61.33,61.28,61.33,20877.0,51.9145,51.9314,51.8891,51.9314,20877.0
2017-10-24 11:00:00,61.33,61.35,61.32,61.34,4309.0,51.9314,51.9484,51.923,51.9399,4309.0
2017-10-24 11:30:00,61.35,61.35,61.3,61.32,4893.0,51.9484,51.9484,51.906,51.923,4893.0
2017-10-24 12:00:00,61.32,61.32,61.28,61.29,3322.0,51.923,51.923,51.8891,51.8976,3322.0
2017-10-24 12:30:00,61.29,61.31,61.27,61.3,6434.0,51.8976,51.9145,51.8806,51.906,6434.0
2017-10-24 13:00:00,61.29,61.32,61.28,61.31,5008.0,51.8976,51.923,51.8891,51.9145,5008.0
2017-10-24 13:30:00,61.31,61.32,61.27,61.28,6341.0,51.9145,51.923,51.8806,51.8891,6341.0
2017-10-24 14:00:00,61.27,61.32,61.25,61.32,7410.0,51.8806,51.923,51.8637,51.923,7410.0
2017-10-24 14:30:00,61.33,61.33,61.28,61.28,4361.0,51.9314,51.9314,51.8891,51.8891,4361.0
2017-10-24 15:00:00,61.29,61.31,61.22,61.22,13205.0,51.8976,51.9145,51.8383,51.8383,13205.0
2017-10-24 15:30:00,61.23,61.26,61.2,61.2,21263.0,51.8468,51.8722,51.8214,51.8214,21263.0
2017-10-25 09:30:00,61.22,61.22,60.93,60.96,24050.0,51.8383,51.8383,51.5927,51.6181,24050.0
2017-10-25 10:00:00,60.95,60.97,60.8,60.8,5966.0,51.6097,51.6266,51.4827,51.4827,5966.0
2017-10-25 10:30:00,60.79,60.8,60.74,60.78,6163.0,51.4742,51.4827,51.4319,51.4657,6163.0
2017-10-25 11:00:00,60.76,60.8,60.73,60.8,5409.0,51.4488,51.4827,51.4234,51.4827,5409.0
2017-10-25 11:30:00,60.81,60.84,60.77,60.78,5111.0,51.4911,51.5165,51.4573,51.4657,5111.0
2017-10-25 12:00:00,60.79,60.8,60.66,60.67,12565.0,51.4742,51.4827,51.3641,51.3726,12565.0
2017-10-25 12:30:00,60.66,60.73,60.66,60.71,17432.0,51.3641,51.4234,51.3641,51.4065,17432.0
2017-10-25 13:00:00,60.76,60.79,60.72,60.75,6397.0,51.4488,51.4742,51.4149,51.4403,6397.0
2017-10-25 13:30:00,60.76,60.91,60.75,60.9,10144.0,51.4488,51.5758,51.4403,51.5673,10144.0
2017-10-25 14:00:00,60.92,60.98,60.91,60.98,9898.0,51.5843,51.6351,51.5758,51.6351,9898.0
2017-10-25 14:30:00,60.98,60.98,60.9,60.93,36127.0,51.6351,51.6351,51.5673,51.5927,36127.0
2017-10-25 15:00:00,60.95,61.07,60.93,61.06,12774.0,51.6097,51.7113,51.5927,51.7028,12774.0
2017-10-25 15:30:00,61.04,61.05,60.93,61.02,17171.0,51.6859,51.6943,51.5927,51.6689,17171.0
2017-10-26 09:30:00,61.38,61.39,61.21,61.23,7907.0,51.9738,51.9822,51.8298,51.8468,7907.0
2017-10-26 10:00:00,61.19,61.2,61.12,61.14,8013.0,51.8129,51.8214,51.7536,51.7706,8013.0
2017-10-26 10:30:00,61.14,61.2,61.13,61.2,1653.0,51.7706,51.8214,51.7621,51.8214,1653.0
2017-10-26 11:00:00,61.22,61.23,61.15,61.23,8112.0,51.8383,51.8468,51.779,51.8468,8112.0
2017-10-26 11:30:00,61.26,61.28,61.21,61.28,5373.0,51.8722,51.8891,51.8298,51.8891,5373.0
2017-10-26 12:00:00,61.26,61.35,61.25,61.34,5428.0,51.8722,51.9484,51.8637,51.9399,5428.0
2017-10-26 12:30:00,61.34,61.34,61.21,61.23,10879.0,51.9399,51.9399,51.8298,51.8468,10879.0
2017-10-26 13:00:00,61.23,61.32,61.22,61.3,6045.0,51.8468,51.923,51.8383,51.906,6045.0
2017-10-26 13:30:00,61.31,61.33,61.29,61.32,24994.0,51.9145,51.9314,51.8976,51.923,24994.0
2017-10-26 14:00:00,61.34,61.34,61.28,61.3,19722.0,51.9399,51.9399,51.8891,51.906,19722.0
2017-10-26 14:30:00,61.29,61.3,61.13,61.15,24247.0,51.8976,51.906,51.7621,51.779,24247.0
2017-10-26 15:00:00,61.16,61.17,61.13,61.15,26572.0,51.7875,51.796,51.7621,51.779,26572.0
2017-10-26 15:30:00,61.16,61.22,61.11,61.13,46413.0,51.7875,51.8383,51.7452,51.7621,46413.0
2017-10-27 09:30:00,61.09,61.09,60.74,60.8,15237.0,51.7282,51.7282,51.4319,51.4827,15237.0
2017-10-27 10:00:00,60.85,60.88,60.76,60.79,8407.0,51.525,51.5504,51.4488,51.4742,8407.0
2017-10-27 10:30:00,60.8,60.85,60.79,60.84,3636.0,51.4827,51.525,51.4742,51.5165,3636.0
2017-10-27 11:00:00,60.86,60.93,60.85,60.91,4624.0,51.5335,51.5927,51.525,51.5758,4624.0
2017-10-27 11:30:00,60.92,60.95,60.89,60.89,6221.0,51.5843,51.6097,51.5589,51.5589,6221.0
2017-10-27 12:00:00,60.91,60.94,60.87,60.89,6343.0,51.5758,51.6012,51.5419,51.5589,6343.0
2017-10-27 12:30:00,60.91,60.98,60.91,60.95,9653.0,51.5758,51.6351,51.5758,51.6097,9653.0
2017-10-27 13:00:00,60.96,60.97,60.91,60.91,7233.0,51.6181,51.6266,51.5758,51.5758,7233.0
2017-10-27 13:30:00,60.92,60.92,60.85,60.85,21458.0,51.5843,51.5843,51.525,51.525,21458.0
2017-10-27 14:00:00,60.85,60.9,60.83,60.89,4162.0,51.525,51.5673,51.5081,51.5589,4162.0
2017-10-27 14:30:00,60.9,60.9,60.86,60.86,4341.0,51.5673,51.5673,51.5335,51.5335,4341.0
2017-10-27 15:00:00,60.86,60.87,60.83,60.87,11096.0,51.5335,51.5419,51.5081,51.5419,11096.0
2017-10-27 15:30:00,60.86,60.87,60.79,60.83,7089.0,51.5335,51.5419,51.4742,51.5081,7089.0
2017-10-30 09:30:00,60.61,60.79,60.53,60.53,23369.0,51.3218,51.4742,51.254,51.254,23369.0
2017-10-30 10:00:00,60.53,60.55,60.47,60.48,8398.0,51.254,51.271,51.2032,51.2117,8398.0
2017-10-30 10:30:00,60.5,60.58,60.49,60.55,10082.0,51.2286,51.2964,51.2202,51.271,10082.0
2017-10-30 11:00:00,60.54,60.58,60.53,60.55,3151.0,51.2625,51.2964,51.254,51.271,3151.0
2017-10-30 11:30:00,60.46,60.48,60.37,60.38,7450.0,51.1948,51.2117,51.1186,51.127,7450.0
2017-10-30 12:00:00,60.39,60.4,60.35,60.39,9660.0,51.1355,51.144,51.1016,51.1355,9660.0
2017-10-30 12:30:00,60.39,60.4,60.36,60.39,3486.0,51.1355,51.144,51.1101,51.1355,3486.0
2017-10-30 13:00:00,60.41,60.44,60.39,60.43,2752.0,51.1524,51.1778,51.1355,51.1694,2752.0
2017-10-30 13:30:00,60.43,60.45,60.39,60.39,3061.0,51.1694,51.1863,51.1355,51.1355,3061.0
2017-10-30 14:00:00,60.39,60.44,60.38,60.42,7250.0,51.1355,51.1778,51.127,51.1609,7250.0
2017-10-30 14:30:00,60.41,60.42,60.36,60.37,4581.0,51.1524,51.1609,51.1101,51.1186,4581.0
2017-10-30 15:00:00,60.37,60.37,60.3,60.32,33980.0,51.1186,51.1186,51.0593,51.0762,33980.0
2017-10-30 15:30:00,60.33,60.37,60.31,60.31,50458.0,51.0847,51.1186,51.0678,51.0678,50458.0
2017-10-31 09:30:00,60.34,60.39,60.21,60.34,33276.0,51.0932,51.1355,50.9831,51.0932,33276.0
2017-10-31 10:00:00,60.35,60.35,60.26,60.34,16614.0,51.1016,51.1016,51.0254,51.0932,16614.0
2017-10-31 10:30:00,60.35,60.39,60.33,60.34,11539.0,51.1016,51.1355,51.0847,51.0932,11539.0
2017-10-31 11:00:00,60.33,60.36,60.31,60.33,7064.0,51.0847,51.1101,51.0678,51.0847,7064.0
2017-10-31 11:30:00,60.35,60.41,60.33,60.41,8346.0,51.1016,51.1524,51.0847,51.1524,8346.0
2017-10-31 12:00:00,60.41,60.41,60.37,60.39,4106.0,51.1524,51.1524,51.1186,51.1355,4106.0
2017-10-31 12:30:00,60.39,60.4,60.36,60.4,7350.0,51.1355,51.144,51.1101,51.144,7350.0
2017-10-31 13:00:00,60.38,60.41,60.37,60.38,4310.0,51.127,51.1524,51.1186,51.127,4310.0
2017-10-31 13:30:00,60.37,60.39,60.35,60.38,5230.0,51.1186,51.1355,51.1016,51.127,5230.0
2017-10-31 14:00:00,60.37,60.37,60.32,60.36,28248.0,51.1186,51.1186,51.0762,51.1101,28248.0
2017-10-31 14:30:00,60.35,60.36,60.32,60.36,3922.0,51.1016,51.1101,51.0762,51.1101,3922.0
2017-10-31 15:00:00,60.36,60.38,60.34,60.35,13505.0,51.1101,51.127,51.0932,51.1016,13505.0
2017-10-31 15:30:00,60.33,60.34,60.29,60.32,13488.0,51.0847,51.0932,51.0508,51.0762,13488.0
2017-11-01 09:30:00,60.25,60.47,60.25,60.42,57765.0,51.0169,51.2032,51.0169,51.1609,57765.0
2017-11-01 10:00:00,60.38,60.43,60.33,60.33,6967.0,51.127,51.1694,51.0847,51.0847,6967.0
2017-11-01 10:30:00,60.33,60.45,60.28,60.42,8441.0,51.0847,51.1863,51.0423,51.1609,8441.0
2017-11-01 11:00:00,60.37,60.4,60.36,60.39,3845.0,51.1186,51.144,51.1101,51.1355,3845.0
2017-11-01 11:30:00,60.37,60.39,60.31,60.34,12296.0,51.1186,51.1355,51.0678,51.0932,12296.0
2017-11-01 12:00:00,60.34,60.37,60.32,60.35,5368.0,51.0932,51.1186,51.0762,51.1016,5368.0
2017-11-01 12:30:00,60.37,60.37,60.32,60.33,3103.0,51.1186,51.1186,51.0762,51.0847,3103.0
2017-11-01 13:00:00,60.34,60.36,60.28,60.33,8712.0,51.0932,51.1101,51.0423,51.0847,8712.0
2017-11-01 13:30:00,60.31,60.33,60.3,60.32,2735.0,51.0678,51.0847,51.0593,51.0762,2735.0
2017-11-01 14:00:00,60.33,60.4,60.33,60.37,8202.0,51.0847,51.144,51.0847,51.1186,8202.0
2017-11-01 14:30:00,60.36,60.4,60.35,60.37,4146.0,51.1101,51.144,51.1016,51.1186,4146.0
2017-11-01 15:00:00,60.36,60.39,60.34,60.36,9562.0,51.1101,51.1355,51.0932,51.1101,9562.0
2017-11-01 15:30:00,60.36,60.38,60.26,60.26,44957.0,51.1101,51.127,51.0254,51.0254,44957.0
2017-11-02 09:30:00,60.31,60.44,60.31,60.37,13584.0,51.0678,51.1778,51.0678,51.1186,13584.0
2017-11-02 10:00:00,60.35,60.36,60.12,60.15,7482.0,51.1016,51.1101,50.9069,50.9323,7482.0
2017-11-02 10:30:00,60.2,60.27,60.17,60.23,6514.0,50.9746,51.0339,50.9492,51.0,6514.0
2017-11-02 11:00:00,60.24,60.28,60.2,60.25,11657.0,51.0085,51.0423,50.9746,51.0169,11657.0
2017-11-02 11:30:00,60.24,60.32,60.23,60.31,3370.0,51.0085,51.0762,51.0,51.0678,3370.0
2017-11-02 12:00:00,60.32,60.36,60.29,60.35,6966.0,51.0762,51.1101,51.0508,51.1016,6966.0
2017-11-02 12:30:00,60.34,60.38,60.34,60.35,5073.0,51.0932,51.127,51.0932,51.1016,5073.0
2017-11-02 13:00:00,60.37,60.39,60.33,60.37,6145.0,51.1186,51.1355,51.0847,51.1186,6145.0
2017-11-02 13:30:00,60.36,60.39,60.3,60.38,69387.0,51.1101,51.1355,51.0593,51.127,69387.0
2017-11-02 14:00:00,60.38,60.39,60.35,60.38,9473.0,51.127,51.1355,51.1016,51.127,9473.0
2017-11-02 14:30:00,60.41,60.41,60.29,60.32,14324.0,51.1524,51.1524,51.0508,51.0762,14324.0
2017-11-02 15:00:00,60.32,60.39,60.31,60.39,5209.0,51.0762,51.1355,51.0678,51.1355,5209.0
2017-11-02 15:30:00,60.42,60.49,60.41,60.48,69033.0,51.1609,51.2202,51.1524,51.2117,69033.0
2017-11-03 09:30:00,60.36,60.52,60.36,60.47,9702.0,51.1101,51.2456,51.1101,51.2032,9702.0
2017-11-03 10:00:00,60.48,60.52,60.47,60.52,5079.0,51.2117,51.2456,51.2032,51.2456,5079.0
2017-11-03 10:30:00,60.5,60.5,60.46,60.47,1698.0,51.2286,51.2286,51.1948,51.2032,1698.0
2017-11-03 11:00:00,60.47,60.51,60.46,60.51,6142.0,51.2032,51.2371,51.1948,51.2371,6142.0
2017-11-03 11:30:00,60.52,60.54,60.49,60.54,7904.0,51.2456,51.2625,51.2202,51.2625,7904.0
2017-11-03 12:00:00,60.55,60.59,60.53,60.59,56248.0,51.271,51.3048,51.254,51.3048,56248.0
2017-11-03 12:30:00,60.6,60.6,60.55,60.55,5900.0,51.3133,51.3133,51.271,51.271,5900.0
2017-11-03 13:00:00,60.56,60.6,60.56,60.57,6375.0,51.2794,51.3133,51.2794,51.2879,6375.0
2017-11-03 13:30:00,60.57,60.58,60.52,60.54,13977.0,51.2879,51.2964,51.2456,51.2625,13977.0
2017-11-03 14:00:00,60.54,60.54,60.51,60.53,4382.0,51.2625,51.2625,51.2371,51.254,4382.0
2017-11-03 14:30:00,60.53,60.54,60.48,60.53,15122.0,51.254,51.2625,51.2117,51.254,15122.0
2017-11-03 15:00:00,60.51,60.54,60.49,60.5,3048.0,51.2371,51.2625,51.2202,51.2286,3048.0
2017-11-03 15:30:00,60.52,60.52,60.46,60.48,13191.0,51.2456,51.2456,51.1948,51.2117,13191.0
2017-11-06 09:30:00,60.43,60.49,60.29,60.35,11655.0,51.1694,51.2202,51.0508,51.1016,11655.0
2017-11-06 10:00:00,60.35,60.4,60.34,60.38,8627.0,51.1016,51.144,51.0932,51.127,8627.0
2017-11-06 10:30:00,60.39,60.39,60.28,60.29,26790.0,51.1355,51.1355,51.0423,51.0508,26790.0
2017-11-06 11:00:00,60.31,60.36,60.29,60.35,7199.0,51.0678,51.1101,51.0508,51.1016,7199.0
2017-11-06 11:30:00,60.36,60.4,60.33,60.33,27288.0,51.1101,51.144,51.0847,51.0847,27288.0
2017-11-06 12:00:00,60.34,60.34,60.31,60.32,7210.0,51.0932,51.0932,51.0678,51.0762,7210.0
2017-11-06 12:30:00,60.34,60.38,60.33,60.37,21974.0,51.0932,51.127,51.0847,51.1186,21974.0
2017-11-06 13:00:00,60.38,60.38,60.33,60.34,12192.0,51.127,51.127,51.0847,51.0932,12192.0
2017-11-06 13:30:00,60.34,60.36,60.31,60.31,10704.0,51.0932,51.1101,51.0678,51.0678,10704.0
2017-11-06 14:00:00,60.31,60.33,60.3,60.31,5603.0,51.0678,51.0847,51.0593,51.0678,5603.0
2017-11-06 14:30:00,60.3,60.32,60.28,60.3,8279.0,51.0593,51.0762,51.0423,51.0593,8279.0
2017-11-06 15:00:00,60.32,60.33,60.3,60.31,10712.0,51.0762,51.0847,51.0593,51.0678,10712.0
2017-11-06 15:30:00,60.32,60.33,60.26,60.26,60319.0,51.0762,51.0847,51.0254,51.0254,60319.0
2017-11-07 09:30:00,60.39,60.39,60.26,60.38,24478.0,51.1355,51.1355,51.0254,51.127,24478.0
2017-11-07 10:00:00,60.37,60.39,60.31,60.33,11830.0,51.1186,51.1355,51.0678,51.0847,11830.0
2017-11-07 10:30:00,60.3,60.31,60.25,60.29,16321.0,51.0593,51.0678,51.0169,51.0508,16321.0
2017-11-07 11:00:00,60.29,60.35,60.29,60.33,8096.0,51.0508,51.1016,51.0508,51.0847,8096.0
2017-11-07 11:30:00,60.32,60.35,60.2,60.2,16067.0,51.0762,51.1016,50.9746,50.9746,16067.0
2017-11-07 12:00:00,60.2,60.26,60.17,60.26,12466.0,50.9746,51.0254,50.9492,51.0254,12466.0
2017-11-07 12:30:00,60.27,60.27,60.24,60.25,10060.0,51.0339,51.0339,51.0085,51.0169,10060.0
2017-11-07 13:00:00,60.25,60.29,60.24,60.28,13376.0,51.0169,51.0508,51.0085,51.0423,13376.0
2017-11-07 13:30:00,60.3,60.3,60.27,60.28,8846.0,51.0593,51.0593,51.0339,51.0423,8846.0
2017-11-07 14:00:00,60.28,60.28,60.23,60.25,17588.0,51.0423,51.0423,51.0,51.0169,17588.0
2017-11-07 14:30:00,60.28,60.3,60.26,60.27,10541.0,51.0423,51.0593,51.0254,51.0339,10541.0
2017-11-07 15:00:00,60.28,60.35,60.27,60.33,18836.0,51.0423,51.1016,51.0339,51.0847,18836.0
2017-11-07 15:30:00,60.34,60.38,60.31,60.38,18247.0,51.0932,51.127,51.0678,51.127,18247.0
2017-11-08 09:30:00,60.3,60.45,60.3,60.43,19256.0,51.0593,51.1863,51.0593,51.1694,19256.0
2017-11-08 10:00:00,60.41,60.49,60.4,60.48,2672.0,51.1524,51.2202,51.144,51.2117,2672.0
2017-11-08 10:30:00,60.46,60.49,60.42,60.46,11557.0,51.1948,51.2202,51.1609,51.1948,11557.0
2017-11-08 11:00:00,60.49,60.49,60.44,60.48,4807.0,51.2202,51.2202,51.1778,51.2117,4807.0
2017-11-08 11:30:00,60.5,60.53,60.47,60.52,3256.0,51.2286,51.254,51.2032,51.2456,3256.0
2017-11-08 12:00:00,60.53,60.56,60.51,60.56,4364.0,51.254,51.2794,51.2371,51.2794,4364.0
2017-11-08 12:30:00,60.56,60.6,60.54,60.59,6764.0,51.2794,51.3133,51.2625,51.3048,6764.0
2017-11-08 13:00:00,60.59,60.64,60.59,60.63,4928.0,51.3048,51.3472,51.3048,51.3387,4928.0
2017-11-08 13:30:00,60.65,60.69,60.65,60.67,8159.0,51.3556,51.3895,51.3556,51.3726,8159.0
2017-11-08 14:00:00,60.66,60.72,60.65,60.72,7214.0,51.3641,51.4149,51.3556,51.4149,7214.0
2017-11-08 14:30:00,60.72,60.75,60.7,60.73,10716.0,51.4149,51.4403,51.398,51.4234,10716.0
2017-11-08 15:00:00,60.73,60.73,60.69,60.71,7826.0,51.4234,51.4234,51.3895,51.4065,7826.0
2017-11-08 15:30:00,60.72,60.74,60.68,60.72,96429.0,51.4149,51.4319,51.381,51.4149,96429.0
2017-11-09 09:30:00,60.6,60.6,60.51,60.56,26094.0,51.3133,51.3133,51.2371,51.2794,26094.0
2017-11-09 10:00:00,60.6,60.6,60.5,60.54,10089.0,51.3133,51.3133,51.2286,51.2625,10089.0
2017-11-09 10:30:00,60.52,60.54,60.49,60.54,3836.0,51.2456,51.2625,51.2202,51.2625,3836.0
2017-11-09 11:00:00,60.57,60.57,60.48,60.48,8150.0,51.2879,51.2879,51.2117,51.2117,8150.0
2017-11-09 11:30:00,60.48,60.51,60.36,60.4,4740.0,51.2117,51.2371,51.1101,51.144,4740.0
2017-11-09 12:00:00,60.4,60.41,60.24,60.28,6357.0,51.144,51.1524,51.0085,51.0423,6357.0
2017-11-09 12:30:00,60.24,60.3,60.22,60.29,2744.0,51.0085,51.0593,50.9915,51.0508,2744.0
2017-11-09 13:00:00,60.34,60.46,60.32,60.44,3046.0,51.0932,51.1948,51.0762,51.1778,3046.0
2017-11-09 13:30:00,60.48,60.49,60.43,60.45,4203.0,51.2117,51.2202,51.1694,51.1863,4203.0
2017-11-09 14:00:00,60.48,60.53,60.48,60.51,8119.0,51.2117,51.254,51.2117,51.2371,8119.0
2017-11-09 14:30:00,60.52,60.53,60.45,60.47,5541.0,51.2456,51.254,51.1863,51.2032,5541.0
2017-11-09 15:00:00,60.48,60.57,60.46,60.57,12119.0,51.2117,51.2879,51.1948,51.2879,12119.0
2017-11-09 15:30:00,60.58,60.6,60.54,60.56,78629.0,51.2964,51.3133,51.2625,51.2794,78629.0
2017-11-10 09:30:00,60.32,60.47,60.32,60.46,24024.0,51.0762,51.2032,51.0762,51.1948,24024.0
2017-11-10 10:00:00,60.48,60.53,60.42,60.48,6141.0,51.2117,51.254,51.1609,51.2117,6141.0
2017-11-10 10:30:00,60.46,60.46,60.4,60.43,7423.0,51.1948,51.1948,51.144,51.1694,7423.0
2017-11-10 11:00:00,60.47,60.53,60.46,60.49,8001.0,51.2032,51.254,51.1948,51.2202,8001.0
2017-11-10 11:30:00,60.5,60.53,60.45,60.52,5134.0,51.2286,51.254,51.1863,51.2456,5134.0
2017-11-10 12:00:00,60.54,60.55,60.52,60.53,4054.0,51.2625,51.271,51.2456,51.254,4054.0
2017-11-10 12:30:00,60.53,60.53,60.45,60.46,20831.0,51.254,51.254,51.1863,51.1948,20831.0
2017-11-10 13:00:00,60.45,60.46,60.42,60.44,5977.0,51.1863,51.1948,51.1609,51.1778,5977.0
2017-11-10 13:30:00,60.44,60.46,60.43,60.44,3210.0,51.1778,51.1948,51.1694,51.1778,3210.0
2017-11-10 14:00:00,60.44,60.54,60.44,60.54,4159.0,51.1778,51.2625,51.1778,51.2625,4159.0
2017-11-10 14:30:00,60.54,60.57,60.52,60.56,4000.0,51.2625,51.2879,51.2456,51.2794,4000.0
2017-11-10 15:00:00,60.56,60.6,60.54,60.58,4900.0,51.2794,51.3133,51.2625,51.2964,4900.0
2017-11-10 15:30:00,60.59,60.6,60.56,60.58,6465.0,51.3048,51.3133,51.2794,51.2964,6465.0
2017-11-13 09:30:00,60.56,60.6,60.5,60.59,15132.0,51.2794,51.3133,51.2286,51.3048,15132.0
2017-11-13 10:00:00,60.6,60.66,60.6,60.64,7191.0,51.3133,51.3641,51.3133,51.3472,7191.0
2017-11-13 10:30:00,60.65,60.65,60.58,60.59,4398.0,51.3556,51.3556,51.2964,51.3048,4398.0
2017-11-13 11:00:00,60.61,60.66,60.61,60.66,3158.0,51.3218,51.3641,51.3218,51.3641,3158.0
2017-11-13 11:30:00,60.66,60.68,60.61,60.66,18178.0,51.3641,51.381,51.3218,51.3641,18178.0
2017-11-13 12:00:00,60.67,60.7,60.64,60.65,3777.0,51.3726,51.398,51.3472,51.3556,3777.0
2017-11-13 12:30:00,60.64,60.69,60.64,60.67,5239.0,51.3472,51.3895,51.3472,51.3726,5239.0
2017-11-13 13:00:00,60.69,60.69,60.63,60.64,4039.0,51.3895,51.3895,51.3387,51.3472,4039.0
2017-11-13 13:30:00,60.66,60.69,60.65,60.67,19541.0,51.3641,51.3895,51.3556,51.3726,19541.0
2017-11-13 14:00:00,60.67,60.7,60.66,60.69,9318.0,51.3726,51.398,51.3641,51.3895,9318.0
2017-11-13 14:30:00,60.68,60.69,60.65,60.67,2563.0,51.381,51.3895,51.3556,51.3726,2563.0
2017-11-13 15:00:00,60.65,60.79,60.65,60.75,4684.0,51.3556,51.4742,51.3556,51.4403,4684.0
2017-11-13 15:30:00,60.77,60.77,60.63,60.68,7156.0,51.4573,51.4573,51.3387,51.381,7156.0
2017-11-14 09:30:00,60.57,60.57,60.5,60.54,14619.0,51.2879,51.2879,51.2286,51.2625,14619.0
2017-11-14 10:00:00,60.5,60.55,60.4,60.53,9954.0,51.2286,51.271,51.144,51.254,9954.0
2017-11-14 10:30:00,60.53,60.71,60.52,60.7,4623.0,51.254,51.4065,51.2456,51.398,4623.0
2017-11-14 11:00:00,60.67,60.69,60.63,60.64,3454.0,51.3726,51.3895,51.3387,51.3472,3454.0
2017-11-14 11:30:00,60.63,60.71,60.63,60.7,8392.0,51.3387,51.4065,51.3387,51.398,8392.0
2017-11-14 12:00:00,60.71,60.74,60.67,60.72,4656.0,51.4065,51.4319,51.3726,51.4149,4656.0
2017-11-14 12:30:00,60.74,60.75,60.65,60.65,7755.0,51.4319,51.4403,51.3556,51.3556,7755.0
2017-11-14 13:00:00,60.68,60.73,60.68,60.72,6135.0,51.381,51.4234,51.381,51.4149,6135.0
2017-11-14 13:30:00,60.71,60.76,60.71,60.72,4212.0,51.4065,51.4488,51.4065,51.4149,4212.0
2017-11-14 14:00:00,60.73,60.76,60.72,60.75,37261.0,51.4234,51.4488,51.4149,51.4403,37261.0
2017-11-14 14:30:00,60.76,60.79,60.75,60.78,5580.0,51.4488,51.4742,51.4403,51.4657,5580.0
2017-11-14 15:00:00,60.77,60.78,60.74,60.75,4625.0,51.4573,51.4657,51.4319,51.4403,4625.0
2017-11-14 15:30:00,60.75,60.85,60.74,60.84,64320.0,51.4403,51.525,51.4319,51.5165,64320.0
2017-11-15 09:30:00,60.5,60.65,60.29,60.32,14246.0,51.2286,51.3556,51.0508,51.0762,14246.0
2017-11-15 10:00:00,60.32,60.4,60.32,60.38,9025.0,51.0762,51.144,51.0762,51.127,9025.0
2017-11-15 10:30:00,60.36,60.47,60.35,60.46,4515.0,51.1101,51.2032,51.1016,51.1948,4515.0
2017-11-15 11:00:00,60.47,60.49,60.43,60.48,9247.0,51.2032,51.2202,51.1694,51.2117,9247.0
2017-11-15 11:30:00,60.44,60.48,60.44,60.45,3430.0,51.1778,51.2117,51.1778,51.1863,3430.0
2017-11-15 12:00:00,60.41,60.46,60.41,60.46,2719.0,51.1524,51.1948,51.1524,51.1948,2719.0
2017-11-15 12:30:00,60.47,60.48,60.42,60.45,3790.0,51.2032,51.2117,51.1609,51.1863,3790.0
2017-11-15 13:00:00,60.45,60.46,60.43,60.43,1263.0,51.1863,51.1948,51.1694,51.1694,1263.0
2017-11-15 13:30:00,60.43,60.44,60.39,60.4,9454.0,51.1694,51.1778,51.1355,51.144,9454.0
2017-11-15 14:00:00,60.4,60.41,60.33,60.36,8600.0,51.144,51.1524,51.0847,51.1101,8600.0
2017-11-15 14:30:00,60.36,60.4,60.35,60.38,15529.0,51.1101,51.144,51.1016,51.127,15529.0
2017-11-15 15:00:00,60.41,60.43,60.33,60.34,6317.0,51.1524,51.1694,51.0847,51.0932,6317.0
2017-11-15 15:30:00,60.36,60.37,60.25,60.28,57301.0,51.1101,51.1186,51.0169,51.0423,57301.0
2017-11-16 09:30:00,60.54,60.54,60.42,60.49,15410.0,51.2625,51.2625,51.1609,51.2202,15410.0
2017-11-16 10:00:00,60.56,60.65,60.52,60.63,15880.0,51.2794,51.3556,51.2456,51.3387,15880.0
2017-11-16 10:30:00,60.64,60.72,60.6,60.69,13333.0,51.3472,51.4149,51.3133,51.3895,13333.0
2017-11-16 11:00:00,60.68,60.72,60.67,60.67,9971.0,51.381,51.4149,51.3726,51.3726,9971.0
2017-11-16 11:30:00,60.71,60.73,60.69,60.72,4353.0,51.4065,51.4234,51.3895,51.4149,4353.0
2017-11-16 12:00:00,60.73,60.79,60.72,60.79,11114.0,51.4234,51.4742,51.4149,51.4742,11114.0
2017-11-16 12:30:00,60.81,60.81,60.78,60.78,4350.0,51.4911,51.4911,51.4657,51.4657,4350.0
2017-11-16 13:00:00,60.78,60.81,60.77,60.79,8669.0,51.4657,51.4911,51.4573,51.4742,8669.0
2017-11-16 13:30:00,60.8,60.81,60.78,60.79,1528.0,51.4827,51.4911,51.4657,51.4742,1528.0
2017-11-16 14:00:00,60.8,60.85,60.8,60.81,5792.0,51.4827,51.525,51.4827,51.4911,5792.0
2017-11-16 14:30:00,60.83,60.84,60.78,60.8,8589.0,51.5081,51.5165,51.4657,51.4827,8589.0
2017-11-16 15:00:00,60.77,60.8,60.76,60.8,7550.0,51.4573,51.4827,51.4488,51.4827,7550.0
2017-11-16 15:30:00,60.79,60.79,60.75,60.79,6681.0,51.4742,51.4742,51.4403,51.4742,6681.0
2017-11-17 09:30:00,60.75,60.83,60.61,60.82,8211.0,51.4403,51.5081,51.3218,51.4996,8211.0
2017-11-17 10:00:00,60.8,60.87,60.8,60.84,3411.0,51.4827,51.5419,51.4827,51.5165,3411.0
2017-11-17 10:30:00,60.81,60.81,60.75,60.77,2462.0,51.4911,51.4911,51.4403,51.4573,2462.0
2017-11-17 11:00:00,60.76,60.76,60.7,60.75,5666.0,51.4488,51.4488,51.398,51.4403,5666.0
2017-11-17 11:30:00,60.73,60.78,60.72,60.74,9426.0,51.4234,51.4657,51.4149,51.4319,9426.0
2017-11-17 12:00:00,60.76,60.77,60.74,60.77,2473.0,51.4488,51.4573,51.4319,51.4573,2473.0
2017-11-17 12:30:00,60.76,60.8,60.74,60.8,6155.0,51.4488,51.4827,51.4319,51.4827,6155.0
2017-11-17 13:00:00,60.8,60.8,60.74,60.76,4100.0,51.4827,51.4827,51.4319,51.4488,4100.0
2017-11-17 13:30:00,60.76,60.8,60.75,60.78,3341.0,51.4488,51.4827,51.4403,51.4657,3341.0
2017-11-17 14:00:00,60.8,60.8,60.76,60.79,8862.0,51.4827,51.4827,51.4488,51.4742,8862.0
2017-11-17 14:30:00,60.78,60.81,60.77,60.8,4435.0,51.4657,51.4911,51.4573,51.4827,4435.0
2017-11-17 15:00:00,60.79,60.81,60.78,60.79,2972.0,51.4742,51.4911,51.4657,51.4742,2972.0
2017-11-17 15:30:00,60.78,60.83,60.75,60.76,9394.0,51.4657,51.5081,51.4403,51.4488,9394.0
2017-11-20 09:30:00,60.79,60.83,60.66,60.83,12615.0,51.4742,51.5081,51.3641,51.5081,12615.0
2017-11-20 10:00:00,60.84,60.88,60.82,60.86,5475.0,51.5165,51.5504,51.4996,51.5335,5475.0
2017-11-20 10:30:00,60.85,60.92,60.85,60.92,6976.0,51.525,51.5843,51.525,51.5843,6976.0
2017-11-20 11:00:00,60.88,60.94,60.88,60.88,11367.0,51.5504,51.6012,51.5504,51.5504,11367.0
2017-11-20 11:30:00,60.87,60.92,60.86,60.86,4885.0,51.5419,51.5843,51.5335,51.5335,4885.0
2017-11-20 12:00:00,60.88,60.91,60.87,60.89,6916.0,51.5504,51.5758,51.5419,51.5589,6916.0
2017-11-20 12:30:00,60.88,60.92,60.88,60.91,5149.0,51.5504,51.5843,51.5504,51.5758,5149.0
2017-11-20 13:00:00,60.9,60.91,60.88,60.91,6015.0,51.5673,51.5758,51.5504,51.5758,6015.0
2017-11-20 13:30:00,60.88,60.91,60.88,60.91,4039.0,51.5504,51.5758,51.5504,51.5758,4039.0
2017-11-20 14:00:00,60.91,60.94,60.9,60.93,7052.0,51.5758,51.6012,51.5673,51.5927,7052.0
2017-11-20 14:30:00,60.93,60.94,60.91,60.92,5780.0,51.5927,51.6012,51.5758,51.5843,5780.0
2017-11-20 15:00:00,60.91,60.94,60.87,60.88,4602.0,51.5758,51.6012,51.5419,51.5504,4602.0
2017-11-20 15:30:00,60.9,60.9,60.86,60.88,75352.0,51.5673,51.5673,51.5335,51.5504,75352.0
2017-11-21 09:30:00,61.06,61.32,61.06,61.23,16187.0,51.7028,51.923,51.7028,51.8468,16187.0
2017-11-21 10:00:00,61.24,61.3,61.23,61.28,10264.0,51.8552,51.906,51.8468,51.8891,10264.0
2017-11-21 10:30:00,61.3,61.35,61.29,61.33,7904.0,51.906,51.9484,51.8976,51.9314,7904.0
2017-11-21 11:00:00,61.32,61.32,61.27,61.28,12395.0,51.923,51.923,51.8806,51.8891,12395.0
2017-11-21 11:30:00,61.28,61.31,61.27,61.3,9418.0,51.8891,51.9145,51.8806,51.906,9418.0
2017-11-21 12:00:00,61.3,61.3,61.26,61.26,5469.0,51.906,51.906,51.8722,51.8722,5469.0
2017-11-21 12:30:00,61.25,61.3,61.25,61.3,3688.0,51.8637,51.906,51.8637,51.906,3688.0
2017-11-21 13:00:00,61.3,61.3,61.27,61.27,5875.0,51.906,51.906,51.8806,51.8806,5875.0
2017-11-21 13:30:00,61.28,61.33,61.27,61.31,4307.0,51.8891,51.9314,51.8806,51.9145,4307.0
2017-11-21 14:00:00,61.29,61.34,61.27,61.29,5520.0,51.8976,51.9399,51.8806,51.8976,5520.0
2017-11-21 14:30:00,61.29,61.31,61.27,61.29,12164.0,51.8976,51.9145,51.8806,51.8976,12164.0
2017-11-21 15:00:00,61.29,61.29,61.23,61.25,9450.0,51.8976,51.8976,51.8468,51.8637,9450.0
2017-11-21 15:30:00,61.26,61.26,61.22,61.24,11120.0,51.8722,51.8722,51.8383,51.8552,11120.0
2017-11-22 09:30:00,61.21,61.34,61.14,61.29,10704.0,51.8298,51.9399,51.7706,51.8976,10704.0
2017-11-22 10:00:00,61.29,61.33,61.26,61.27,9921.0,51.8976,51.9314,51.8722,51.8806,9921.0
2017-11-22 10:30:00,61.27,61.33,61.25,61.33,6561.0,51.8806,51.9314,51.8637,51.9314,6561.0
2017-11-22 11:00:00,61.32,61.33,61.26,61.27,13088.0,51.923,51.9314,51.8722,51.8806,13088.0
2017-11-22 11:30:00,61.27,61.28,61.24,61.25,2577.0,51.8806,51.8891,51.8552,51.8637,2577.0
2017-11-22 12:00:00,61.24,61.26,61.21,61.22,1564.0,51.8552,51.8722,51.8298,51.8383,1564.0
2017-11-22 12:30:00,61.23,61.23,61.2,61.22,2615.0,51.8468,51.8468,51.8214,51.8383,2615.0
2017-11-22 13:00:00,61.23,61.23,61.18,61.21,5032.0,51.8468,51.8468,51.8044,51.8298,5032.0
2017-11-22 13:30:00,61.21,61.22,61.2,61.22,4370.0,51.8298,51.8383,51.8214,51.8383,4370.0
2017-11-22 14:00:00,61.25,61.26,61.21,61.23,9831.0,51.8637,51.8722,51.8298,51.8468,9831.0
2017-11-22 14:30:00,61.22,61.26,61.22,61.24,10846.0,51.8383,51.8722,51.8383,51.8552,10846.0
2017-11-22 15:00:00,61.24,61.29,61.23,61.27,17849.0,51.8552,51.8976,51.8468,51.8806,17849.0
2017-11-22 15:30:00,61.28,61.29,61.24,61.25,64673.0,51.8891,51.8976,51.8552,51.8637,64673.0
2017-11-24 09:30:00,61.47,61.47,61.3,61.31,6676.0,52.05,52.05,51.906,51.9145,6676.0
2017-11-24 10:00:00,61.31,61.34,61.28,61.29,6942.0,51.9145,51.9399,51.8891,51.8976,6942.0
2017-11-24 10:30:00,61.29,61.32,61.28,61.29,7547.0,51.8976,51.923,51.8891,51.8976,7547.0
2017-11-24 11:00:00,61.3,61.34,61.3,61.3,4856.0,51.906,51.9399,51.906,51.906,4856.0
2017-11-24 11:30:00,61.3,61.31,61.29,61.3,9826.0,51.906,51.9145,51.8976,51.906,9826.0
2017-11-24 12:00:00,61.29,61.31,61.29,61.31,16608.0,51.8976,51.9145,51.8976,51.9145,16608.0
2017-11-24 12:30:00,61.3,61.33,61.25,61.27,242005.0,51.906,51.9314,51.8637,51.8806,242005.0
2017-11-27 09:30:00,61.35,61.4,61.2,61.36,9854.0,51.9484,51.9907,51.8214,51.9568,9854.0
2017-11-27 10:00:00,61.39,61.39,61.29,61.35,12906.0,51.9822,51.9822,51.8976,51.9484,12906.0
2017-11-27 10:30:00,61.35,61.36,61.33,61.35,4428.0,51.9484,51.9568,51.9314,51.9484,4428.0
2017-11-27 11:00:00,61.36,61.37,61.32,61.32,8840.0,51.9568,51.9653,51.923,51.923,8840.0
2017-11-27 11:30:00,61.31,61.33,61.29,61.3,9822.0,51.9145,51.9314,51.8976,51.906,9822.0
2017-11-27 12:00:00,61.31,61.32,61.29,61.32,4541.0,51.9145,51.923,51.8976,51.923,4541.0
2017-11-27 12:30:00,61.32,61.32,61.28,61.31,11297.0,51.923,51.923,51.8891,51.9145,11297.0
2017-11-27 13:00:00,61.31,61.33,61.27,61.29,13555.0,51.9145,51.9314,51.8806,51.8976,13555.0
2017-11-27 13:30:00,61.29,61.31,61.27,61.3,18438.0,51.8976,51.9145,51.8806,51.906,18438.0
2017-11-27 14:00:00,61.3,61.31,61.28,61.3,7621.0,51.906,51.9145,51.8891,51.906,7621.0
2017-11-27 14:30:00,61.3,61.32,61.29,61.31,6294.0,51.906,51.923,51.8976,51.9145,6294.0
2017-11-27 15:00:00,61.3,61.31,61.28,61.31,6224.0,51.906,51.9145,51.8891,51.9145,6224.0
2017-11-27 15:30:00,61.31,61.34,61.3,61.31,20331.0,51.9145,51.9399,51.906,51.9145,20331.0
2017-11-28 09:30:00,61.46,61.51,61.33,61.5,13808.0,52.0415,52.0839,51.9314,52.0754,13808.0
2017-11-28 10:00:00,61.52,61.57,61.51,61.55,11341.0,52.0923,52.1347,52.0839,52.1177,11341.0
2017-11-28 10:30:00,61.57,61.62,61.57,61.61,5364.0,52.1347,52.177,52.1347,52.1685,5364.0
2017-11-28 11:00:00,61.6,61.61,61.56,61.57,4814.0,52.1601,52.1685,52.1262,52.1347,4814.0
2017-11-28 11:30:00,61.6,61.68,61.6,61.67,2590.0,52.1601,52.2278,52.1601,52.2193,2590.0
2017-11-28 12:00:00,61.67,61.76,61.66,61.74,3282.0,52.2193,52.2955,52.2109,52.2786,3282.0
2017-11-28 12:30:00,61.73,61.74,61.69,61.73,6038.0,52.2701,52.2786,52.2363,52.2701,6038.0
2017-11-28 13:00:00,61.75,61.8,61.72,61.72,9496.0,52.2871,52.3294,52.2617,52.2617,9496.0
2017-11-28 13:30:00,61.75,61.78,61.66,61.66,7059.0,52.2871,52.3125,52.2109,52.2109,7059.0
2017-11-28 14:00:00,61.68,61.74,61.66,61.74,9385.0,52.2278,52.2786,52.2109,52.2786,9385.0
2017-11-28 14:30:00,61.75,61.92,61.74,61.92,17961.0,52.2871,52.431,52.2786,52.431,17961.0
2017-11-28 15:00:00,61.9,62.03,61.89,61.99,26066.0,52.4141,52.5242,52.4056,52.4903,26066.0
2017-11-28 15:30:00,62.0,62.09,61.99,62.09,11452.0,52.4988,52.575,52.4903,52.575,11452.0
2017-11-29 09:30:00,62.17,62.53,62.01,62.53,15880.0,52.6427,52.9475,52.5072,52.9475,15880.0
2017-11-29 10:00:00,62.51,62.58,62.46,62.51,9207.0,52.9306,52.9899,52.8883,52.9306,9207.0
2017-11-29 10:30:00,62.55,62.59,62.52,62.53,8360.0,52.9645,52.9983,52.9391,52.9475,8360.0
2017-11-29 11:00:00,62.56,62.57,62.51,62.53,3377.0,52.9729,52.9814,52.9306,52.9475,3377.0
2017-11-29 11:30:00,62.53,62.6,62.53,62.57,6142.0,52.9475,53.0068,52.9475,52.9814,6142.0
2017-11-29 12:00:00,62.6,62.65,62.58,62.58,13934.0,53.0068,53.0492,52.9899,52.9899,13934.0
2017-11-29 12:30:00,62.58,62.62,62.56,62.59,8108.0,52.9899,53.0238,52.9729,52.9983,8108.0
2017-11-29 13:00:00,62.56,62.57,62.55,62.56,2398.0,52.9729,52.9814,52.9645,52.9729,2398.0
2017-11-29 13:30:00,62.53,62.54,62.51,62.54,11425.0,52.9475,52.956,52.9306,52.956,11425.0
2017-11-29 14:00:00,62.56,62.58,62.55,62.57,5044.0,52.9729,52.9899,52.9645,52.9814,5044.0
2017-11-29 14:30:00,62.58,62.58,62.52,62.52,7163.0,52.9899,52.9899,52.9391,52.9391,7163.0
2017-11-29 15:00:00,62.52,62.56,62.51,62.55,8040.0,52.9391,52.9729,52.9306,52.9645,8040.0
2017-11-29 15:30:00,62.56,62.64,62.54,62.63,193170.0,52.9729,53.0407,52.956,53.0322,193170.0
2017-11-30 09:30:00,62.87,62.9,62.61,62.88,12235.0,53.2354,53.2608,53.0153,53.2439,12235.0
2017-11-30 10:00:00,62.9,62.93,62.81,62.82,16257.0,53.2608,53.2862,53.1846,53.1931,16257.0
2017-11-30 10:30:00,62.76,62.86,62.65,62.85,5766.0,53.1423,53.227,53.0492,53.2185,5766.0
2017-11-30 11:00:00,62.87,62.93,62.86,62.87,12469.0,53.2354,53.2862,53.227,53.2354,12469.0
2017-11-30 11:30:00,62.88,62.91,62.86,62.91,16704.0,53.2439,53.2693,53.227,53.2693,16704.0
2017-11-30 12:00:00,62.91,63.13,62.91,63.12,10965.0,53.2693,53.4556,53.2693,53.4471,10965.0
2017-11-30 12:30:00,63.11,63.29,63.11,63.25,3357.0,53.4387,53.5911,53.4387,53.5572,3357.0
2017-11-30 13:00:00,63.24,63.24,63.15,63.19,13619.0,53.5487,53.5487,53.4725,53.5064,13619.0
2017-11-30 13:30:00,63.18,63.18,63.03,63.07,4863.0,53.4979,53.4979,53.3709,53.4048,4863.0
2017-11-30 14:00:00,63.07,63.1,63.03,63.08,9088.0,53.4048,53.4302,53.3709,53.4133,9088.0
2017-11-30 14:30:00,63.08,63.1,63.03,63.04,5547.0,53.4133,53.4302,53.3709,53.3794,5547.0
2017-11-30 15:00:00,63.05,63.05,62.98,63.04,6986.0,53.3879,53.3879,53.3286,53.3794,6986.0
2017-11-30 15:30:00,63.05,63.16,62.98,63.08,19623.0,53.3879,53.481,53.3286,53.4133,19623.0
2017-12-01 09:30:00,63.02,63.24,63.0,63.12,33401.0,53.3625,53.5487,53.3455,53.4471,33401.0
2017-12-01 10:00:00,63.08,63.09,62.96,62.97,11738.0,53.4133,53.4217,53.3116,53.3201,11738.0
2017-12-01 10:30:00,62.97,62.99,62.9,62.98,9593.0,53.3201,53.3371,53.2608,53.3286,9593.0
2017-12-01 11:00:00,62.94,62.96,62.28,62.38,55311.0,53.2947,53.3116,52.7359,52.8205,55311.0
2017-12-01 11:30:00,62.28,62.49,62.14,62.47,13275.0,52.7359,52.9137,52.6173,52.8967,13275.0
2017-12-01 12:00:00,62.6,62.7,62.53,62.67,7942.0,53.0068,53.0915,52.9475,53.0661,7942.0
2017-12-01 12:30:00,62.7,62.77,62.64,62.75,10951.0,53.0915,53.1508,53.0407,53.1338,10951.0
2017-12-01 13:00:00,62.76,62.81,62.74,62.81,14118.0,53.1423,53.1846,53.1254,53.1846,14118.0
2017-12-01 13:30:00,62.82,62.88,62.81,62.86,11084.0,53.1931,53.2439,53.1846,53.227,11084.0
2017-12-01 14:00:00,62.87,62.89,62.83,62.88,8191.0,53.2354,53.2524,53.2016,53.2439,8191.0
2017-12-01 14:30:00,62.85,62.86,62.77,62.83,5219.0,53.2185,53.227,53.1508,53.2016,5219.0
2017-12-01 15:00:00,62.81,62.87,62.79,62.85,6276.0,53.1846,53.2354,53.1677,53.2185,6276.0
2017-12-01 15:30:00,62.86,62.95,62.85,62.9,150823.0,53.227,53.3032,53.2185,53.2608,150823.0
2017-12-04 09:30:00,63.31,63.46,63.01,63.4,13321.0,53.608,53.735,53.354,53.6842,13321.0
2017-12-04 10:00:00,63.5,63.72,63.5,63.67,15169.0,53.7689,53.9552,53.7689,53.9128,15169.0
2017-12-04 10:30:00,63.69,63.71,63.59,63.66,12118.0,53.9298,53.9467,53.8451,53.9044,12118.0
2017-12-04 11:00:00,63.67,63.7,63.61,63.65,13785.0,53.9128,53.9382,53.862,53.8959,13785.0
2017-12-04 11:30:00,63.7,63.75,63.67,63.69,10065.0,53.9382,53.9806,53.9128,53.9298,10065.0
2017-12-04 12:00:00,63.68,63.7,63.64,63.66,12987.0,53.9213,53.9382,53.8874,53.9044,12987.0
2017-12-04 12:30:00,63.64,63.65,63.57,63.62,10338.0,53.8874,53.8959,53.8282,53.8705,10338.0
2017-12-04 13:00:00,63.62,63.63,63.58,63.61,8744.0,53.8705,53.879,53.8366,53.862,8744.0
2017-12-04 13:30:00,63.62,63.66,63.61,63.63,7932.0,53.8705,53.9044,53.862,53.879,7932.0
2017-12-04 14:00:00,63.63,63.63,63.5,63.56,27545.0,53.879,53.879,53.7689,53.8197,27545.0
2017-12-04 14:30:00,63.55,63.61,63.53,63.58,11302.0,53.8112,53.862,53.7943,53.8366,11302.0
2017-12-04 15:00:00,63.58,63.6,63.55,63.58,11679.0,53.8366,53.8536,53.8112,53.8366,11679.0
2017-12-04 15:30:00,63.59,63.6,63.48,63.5,35581.0,53.8451,53.8536,53.752,53.7689,35581.0
2017-12-05 09:30:00,63.69,63.69,63.29,63.3,35398.0,53.9298,53.9298,53.5911,53.5995,35398.0
2017-12-05 10:00:00,63.32,63.48,63.32,63.45,12398.0,53.6165,53.752,53.6165,53.7266,12398.0
2017-12-05 10:30:00,63.43,63.45,63.37,63.42,7945.0,53.7096,53.7266,53.6588,53.7012,7945.0
2017-12-05 11:00:00,63.43,63.43,63.4,63.42,5601.0,53.7096,53.7096,53.6842,53.7012,5601.0
2017-12-05 11:30:00,63.44,63.44,63.39,63.39,8847.0,53.7181,53.7181,53.6758,53.6758,8847.0
2017-12-05 12:00:00,63.37,63.37,63.28,63.32,7849.0,53.6588,53.6588,53.5826,53.6165,7849.0
2017-12-05 12:30:00,63.32,63.33,63.28,63.3,15718.0,53.6165,53.6249,53.5826,53.5995,15718.0
2017-12-05 13:00:00,63.35,63.35,63.3,63.3,5836.0,53.6419,53.6419,53.5995,53.5995,5836.0
2017-12-05 13:30:00,63.32,63.33,63.29,63.32,17160.0,53.6165,53.6249,53.5911,53.6165,17160.0
2017-12-05 14:00:00,63.32,63.34,63.22,63.27,11293.0,53.6165,53.6334,53.5318,53.5741,11293.0
2017-12-05 14:30:00,63.25,63.26,63.2,63.2,7647.0,53.5572,53.5657,53.5149,53.5149,7647.0
2017-12-05 15:00:00,63.19,63.22,63.15,63.22,15382.0,53.5064,53.5318,53.4725,53.5318,15382.0
2017-12-05 15:30:00,63.22,63.22,63.12,63.15,70929.0,53.5318,53.5318,53.4471,53.4725,70929.0
2017-12-06 09:30:00,63.27,63.33,63.17,63.24,26850.0,53.5741,53.6249,53.4895,53.5487,26850.0
2017-12-06 10:00:00,63.23,63.29,63.15,63.17,13725.0,53.5403,53.5911,53.4725,53.4895,13725.0
2017-12-06 10:30:00,63.24,63.28,63.17,63.27,10808.0,53.5487,53.5826,53.4895,53.5741,10808.0
2017-12-06 11:00:00,63.28,63.28,63.23,63.25,2711.0,53.5826,53.5826,53.5403,53.5572,2711.0
2017-12-06 11:30:00,63.21,63.25,63.18,63.18,7372.0,53.5233,53.5572,53.4979,53.4979,7372.0
2017-12-06 12:00:00,63.18,63.18,63.09,63.11,6030.0,53.4979,53.4979,53.4217,53.4387,6030.0
2017-12-06 12:30:00,63.13,63.16,63.12,63.13,5665.0,53.4556,53.481,53.4471,53.4556,5665.0
2017-12-06 13:00:00,63.14,63.17,63.13,63.15,4869.0,53.4641,53.4895,53.4556,53.4725,4869.0
2017-12-06 13:30:00,63.16,63.19,63.15,63.18,4352.0,53.481,53.5064,53.4725,53.4979,4352.0
2017-12-06 14:00:00,63.18,63.18,63.12,63.13,5250.0,53.4979,53.4979,53.4471,53.4556,5250.0
2017-12-06 14:30:00,63.11,63.19,63.11,63.16,4810.0,53.4387,53.5064,53.4387,53.481,4810.0
2017-12-06 15:00:00,63.15,63.15,63.11,63.14,6527.0,53.4725,53.4725,53.4387,53.4641,6527.0
2017-12-06 15:30:00,63.14,63.17,63.1,63.11,68474.0,53.4641,53.4895,53.4302,53.4387,68474.0
2017-12-07 09:30:00,63.19,63.23,63.03,63.22,23482.0,53.5064,53.5403,53.3709,53.5318,23482.0
2017-12-07 10:00:00,63.2,63.22,63.15,63.19,5857.0,53.5149,53.5318,53.4725,53.5064,5857.0
2017-12-07 10:30:00,63.18,63.22,63.15,63.17,6130.0,53.4979,53.5318,53.4725,53.4895,6130.0
2017-12-07 11:00:00,63.16,63.17,63.11,63.16,6687.0,53.481,53.4895,53.4387,53.481,6687.0
2017-12-07 11:30:00,63.18,63.25,63.18,63.22,7141.0,53.4979,53.5572,53.4979,53.5318,7141.0
2017-12-07 12:00:00,63.21,63.23,63.18,63.2,7997.0,53.5233,53.5403,53.4979,53.5149,7997.0
2017-12-07 12:30:00,63.2,63.22,63.19,63.21,3213.0,53.5149,53.5318,53.5064,53.5233,3213.0
2017-12-07 13:00:00,63.21,63.22,63.15,63.16,4307.0,53.5233,53.5318,53.4725,53.481,4307.0
2017-12-07 13:30:00,63.19,63.23,63.17,63.21,17021.0,53.5064,53.5403,53.4895,53.5233,17021.0
2017-12-07 14:00:00,63.19,63.2,63.15,63.15,13153.0,53.5064,53.5149,53.4725,53.4725,13153.0
2017-12-07 14:30:00,63.16,63.16,63.07,63.1,6996.0,53.481,53.481,53.4048,53.4302,6996.0
2017-12-07 15:00:00,63.12,63.14,63.09,63.11,7111.0,53.4471,53.4641,53.4217,53.4387,7111.0
2017-12-07 15:30:00,63.12,63.16,63.05,63.1,14154.0,53.4471,53.481,53.3879,53.4302,14154.0
2017-12-08 09:30:00,63.33,63.33,63.11,63.22,8681.0,53.6249,53.6249,53.4387,53.5318,8681.0
2017-12-08 10:00:00,63.24,63.24,63.16,63.22,4111.0,53.5487,53.5487,53.481,53.5318,4111.0
2017-12-08 10:30:00,63.27,63.33,63.24,63.33,3689.0,53.5741,53.6249,53.5487,53.6249,3689.0
2017-12-08 11:00:00,63.36,63.36,63.34,63.34,3306.0,53.6504,53.6504,53.6334,53.6334,3306.0
2017-12-08 11:30:00,63.36,63.43,63.35,63.41,6553.0,53.6504,53.7096,53.6419,53.6927,6553.0
2017-12-08 12:00:00,63.4,63.45,63.4,63.45,3322.0,53.6842,53.7266,53.6842,53.7266,3322.0
2017-12-08 12:30:00,63.44,63.47,63.43,63.45,7787.0,53.7181,53.7435,53.7096,53.7266,7787.0
2017-12-08 13:00:00,63.44,63.47,63.44,63.44,7721.0,53.7181,53.7435,53.7181,53.7181,7721.0
2017-12-08 13:30:00,63.42,63.44,63.38,63.4,5637.0,53.7012,53.7181,53.6673,53.6842,5637.0
2017-12-08 14:00:00,63.38,63.4,63.35,63.4,29433.0,53.6673,53.6842,53.6419,53.6842,29433.0
2017-12-08 14:30:00,63.36,63.39,63.36,63.36,2755.0,53.6504,53.6758,53.6504,53.6504,2755.0
2017-12-08 15:00:00,63.38,63.42,63.38,63.41,2975.0,53.6673,53.7012,53.6673,53.6927,2975.0
2017-12-08 15:30:00,63.41,63.49,63.4,63.47,15849.0,53.6927,53.7604,53.6842,53.7435,15849.0
2017-12-11 09:30:00,63.46,63.61,63.34,63.45,15086.0,53.735,53.862,53.6334,53.7266,15086.0
2017-12-11 10:00:00,63.48,63.48,63.39,63.41,5692.0,53.752,53.752,53.6758,53.6927,5692.0
2017-12-11 10:30:00,63.39,63.46,63.35,63.36,5474.0,53.6758,53.735,53.6419,53.6504,5474.0
2017-12-11 11:00:00,63.34,63.41,63.34,63.4,3961.0,53.6334,53.6927,53.6334,53.6842,3961.0
2017-12-11 11:30:00,63.4,63.44,63.38,63.38,4439.0,53.6842,53.7181,53.6673,53.6673,4439.0
2017-12-11 12:00:00,63.38,63.38,63.36,63.37,11613.0,53.6673,53.6673,53.6504,53.6588,11613.0
2017-12-11 12:30:00,63.39,63.39,63.35,63.37,5635.0,53.6758,53.6758,53.6419,53.6588,5635.0
2017-12-11 13:00:00,63.36,63.41,63.36,63.37,3931.0,53.6504,53.6927,53.6504,53.6588,3931.0
2017-12-11 13:30:00,63.39,63.41,63.37,63.4,7196.0,53.6758,53.6927,53.6588,53.6842,7196.0
2017-12-11 14:00:00,63.4,63.42,63.37,63.38,5113.0,53.6842,53.7012,53.6588,53.6673,5113.0
2017-12-11 14:30:00,63.39,63.41,63.37,63.39,8033.0,53.6758,53.6927,53.6588,53.6758,8033.0
2017-12-11 15:00:00,63.4,63.41,63.36,63.37,9454.0,53.6842,53.6927,53.6504,53.6588,9454.0
2017-12-11 15:30:00,63.36,63.47,63.36,63.46,104860.0,53.6504,53.7435,53.6504,53.735,104860.0
2017-12-12 09:30:00,63.57,63.57,63.41,63.41,12107.0,53.8282,53.8282,53.6927,53.6927,12107.0
2017-12-12 10:00:00,63.44,63.53,63.43,63.51,15908.0,53.7181,53.7943,53.7096,53.7774,15908.0
2017-12-12 10:30:00,63.49,63.53,63.46,63.46,50276.0,53.7604,53.7943,53.735,53.735,50276.0
2017-12-12 11:00:00,63.47,63.48,63.45,63.47,4289.0,53.7435,53.752,53.7266,53.7435,4289.0
2017-12-12 11:30:00,63.5,63.51,63.47,63.47,6973.0,53.7689,53.7774,53.7435,53.7435,6973.0
2017-12-12 12:00:00,63.49,63.54,63.46,63.47,5785.0,53.7604,53.8028,53.735,53.7435,5785.0
2017-12-12 12:30:00,63.49,63.52,63.48,63.52,7247.0,53.7604,53.7858,53.752,53.7858,7247.0
2017-12-12 13:00:00,63.52,63.54,63.5,63.52,28561.0,53.7858,53.8028,53.7689,53.7858,28561.0
2017-12-12 13:30:00,63.52,63.52,63.49,63.51,8289.0,53.7858,53.7858,53.7604,53.7774,8289.0
2017-12-12 14:00:00,63.5,63.54,63.49,63.53,9413.0,53.7689,53.8028,53.7604,53.7943,9413.0
2017-12-12 14:30:00,63.52,63.53,63.48,63.51,7296.0,53.7858,53.7943,53.752,53.7774,7296.0
2017-12-12 15:00:00,63.49,63.5,63.46,63.49,24335.0,53.7604,53.7689,53.735,53.7604,24335.0
2017-12-12 15:30:00,63.49,63.49,63.38,63.4,43919.0,53.7604,53.7604,53.6673,53.6842,43919.0
2017-12-13 09:30:00,63.34,63.53,63.33,63.5,35160.0,53.6334,53.7943,53.6249,53.7689,35160.0
2017-12-13 10:00:00,63.53,63.55,63.49,63.55,14672.0,53.7943,53.8112,53.7604,53.8112,14672.0
2017-12-13 10:30:00,63.58,63.6,63.53,63.55,10530.0,53.8366,53.8536,53.7943,53.8112,10530.0
2017-12-13 11:00:00,63.53,63.56,63.49,63.49,16704.0,53.7943,53.8197,53.7604,53.7604,16704.0
2017-12-13 11:30:00,63.52,63.54,63.49,63.54,5433.0,53.7858,53.8028,53.7604,53.8028,5433.0
2017-12-13 12:00:00,63.51,63.51,63.41,63.47,36236.0,53.7774,53.7774,53.6927,53.7435,36236.0
2017-12-13 12:30:00,63.47,63.51,63.45,63.46,9451.0,53.7435,53.7774,53.7266,53.735,9451.0
2017-12-13 13:00:00,63.47,63.49,63.44,63.49,9964.0,53.7435,53.7604,53.7181,53.7604,9964.0
2017-12-13 13:30:00,63.48,63.51,63.42,63.47,8949.0,53.752,53.7774,53.7012,53.7435,8949.0
2017-12-13 14:00:00,63.52,63.61,63.52,63.61,6855.0,53.7858,53.862,53.7858,53.862,6855.0
2017-12-13 14:30:00,63.6,63.65,63.6,63.65,15290.0,53.8536,53.8959,53.8536,53.8959,15290.0
2017-12-13 15:00:00,63.64,63.64,63.54,63.55,9720.0,53.8874,53.8874,53.8028,53.8112,9720.0
2017-12-13 15:30:00,63.55,63.57,63.48,63.48,15121.0,53.8112,53.8282,53.752,53.752,15121.0
2017-12-14 09:30:00,63.55,63.6,63.48,63.52,20279.0,53.8112,53.8536,53.752,53.7858,20279.0
2017-12-14 10:00:00,63.52,63.53,63.43,63.46,10791.0,53.7858,53.7943,53.7096,53.735,10791.0
2017-12-14 10:30:00,63.43,63.47,63.41,63.42,8347.0,53.7096,53.7435,53.6927,53.7012,8347.0
2017-12-14 11:00:00,63.4,63.41,63.35,63.39,9127.0,53.6842,53.6927,53.6419,53.6758,9127.0
2017-12-14 11:30:00,63.37,63.41,63.36,63.41,4612.0,53.6588,53.6927,53.6504,53.6927,4612.0
2017-12-14 12:00:00,63.4,63.4,63.32,63.34,4520.0,53.6842,53.6842,53.6165,53.6334,4520.0
2017-12-14 12:30:00,63.34,63.35,63.29,63.3,15752.0,53.6334,53.6419,53.5911,53.5995,15752.0
2017-12-14 13:00:00,63.3,63.36,63.29,63.32,10471.0,53.5995,53.6504,53.5911,53.6165,10471.0
2017-12-14 13:30:00,63.33,63.34,63.23,63.26,10265.0,53.6249,53.6334,53.5403,53.5657,10265.0
2017-12-14 14:00:00,63.25,63.29,63.15,63.15,15636.0,53.5572,53.5911,53.4725,53.4725,15636.0
2017-12-14 14:30:00,63.18,63.25,63.15,63.24,7670.0,53.4979,53.5572,53.4725,53.5487,7670.0
2017-12-14 15:00:00,63.23,63.23,63.15,63.17,16385.0,53.5403,53.5403,53.4725,53.4895,16385.0
2017-12-14 15:30:00,63.18,63.24,63.06,63.07,116420.0,53.4979,53.5487,53.3963,53.4048,116420.0
2017-12-15 09:30:00,63.34,63.58,63.18,63.54,11634.0,53.6334,53.8366,53.4979,53.8028,11634.0
2017-12-15 10:00:00,63.56,63.69,63.48,63.64,20184.0,53.8197,53.9298,53.752,53.8874,20184.0
2017-12-15 10:30:00,63.65,63.66,63.58,63.58,6250.0,53.8959,53.9044,53.8366,53.8366,6250.0
2017-12-15 11:00:00,63.59,63.77,63.58,63.77,10257.0,53.8451,53.9975,53.8366,53.9975,10257.0
2017-12-15 11:30:00,63.76,63.8,63.71,63.75,16095.0,53.9891,54.0229,53.9467,53.9806,16095.0
2017-12-15 12:00:00,63.76,63.76,63.71,63.72,9587.0,53.9891,53.9891,53.9467,53.9552,9587.0
2017-12-15 12:30:00,63.74,63.75,63.71,63.74,9755.0,53.9721,53.9806,53.9467,53.9721,9755.0
2017-12-15 13:00:00,63.74,63.76,63.73,63.73,12881.0,53.9721,53.9891,53.9636,53.9636,12881.0
2017-12-15 13:30:00,63.74,63.78,63.73,63.78,12798.0,53.9721,54.006,53.9636,54.006,12798.0
2017-12-15 14:00:00,63.8,63.86,63.78,63.85,8089.0,54.0229,54.0737,54.006,54.0653,8089.0
2017-12-15 14:30:00,63.85,63.87,63.82,63.83,8917.0,54.0653,54.0822,54.0399,54.0483,8917.0
2017-12-15 15:00:00,63.84,63.87,63.83,63.84,2307.0,54.0568,54.0822,54.0483,54.0568,2307.0
2017-12-15 15:30:00,63.81,63.81,63.65,63.73,87922.0,54.0314,54.0314,53.8959,53.9636,87922.0
2017-12-18 09:30:00,64.05,64.24,63.99,64.14,31678.0,54.2346,54.3955,54.1838,54.3108,31678.0
2017-12-18 10:00:00,64.15,64.16,64.09,64.1,14276.0,54.3193,54.3278,54.2685,54.2769,14276.0
2017-12-18 10:30:00,64.1,64.15,64.09,64.15,4593.0,54.2769,54.3193,54.2685,54.3193,4593.0
2017-12-18 11:00:00,64.14,64.15,64.1,64.13,6986.0,54.3108,54.3193,54.2769,54.3024,6986.0
2017-12-18 11:30:00,64.15,64.2,64.12,64.19,4641.0,54.3193,54.3616,54.2939,54.3532,4641.0
2017-12-18 12:00:00,64.18,64.19,64.15,64.17,4594.0,54.3447,54.3532,54.3193,54.3362,4594.0
2017-12-18 12:30:00,64.17,64.17,64.14,64.16,31048.0,54.3362,54.3362,54.3108,54.3278,31048.0
2017-12-18 13:00:00,64.15,64.16,64.12,64.15,5794.0,54.3193,54.3278,54.2939,54.3193,5794.0
2017-12-18 13:30:00,64.14,64.14,64.08,64.09,7683.0,54.3108,54.3108,54.26,54.2685,7683.0
2017-12-18 14:00:00,64.1,64.11,64.07,64.09,7355.0,54.2769,54.2854,54.2515,54.2685,7355.0
2017-12-18 14:30:00,64.11,64.14,64.11,64.14,27470.0,54.2854,54.3108,54.2854,54.3108,27470.0
2017-12-18 15:00:00,64.13,64.15,64.09,64.09,10509.0,54.3024,54.3193,54.2685,54.2685,10509.0
2017-12-18 15:30:00,64.09,64.11,64.05,64.07,82791.0,54.2685,54.2854,54.2346,54.2515,82791.0
2017-12-19 09:30:00,64.26,64.33,64.12,64.13,17344.0,54.4124,54.4717,54.2939,54.3024,17344.0
2017-12-19 10:00:00,64.16,64.2,64.13,64.16,10357.0,54.3278,54.3616,54.3024,54.3278,10357.0
2017-12-19 10:30:00,64.16,64.21,64.14,64.2,6576.0,54.3278,54.3701,54.3108,54.3616,6576.0
2017-12-19 11:00:00,64.2,64.23,64.17,64.18,12577.0,54.3616,54.387,54.3362,54.3447,12577.0
2017-12-19 11:30:00,64.15,64.2,64.12,64.13,20847.0,54.3193,54.3616,54.2939,54.3024,20847.0
2017-12-19 12:00:00,64.13,64.14,64.09,64.14,11167.0,54.3024,54.3108,54.2685,54.3108,11167.0
2017-12-19 12:30:00,64.13,64.17,64.09,64.17,10318.0,54.3024,54.3362,54.2685,54.3362,10318.0
2017-12-19 13:00:00,64.16,64.2,64.14,64.15,6928.0,54.3278,54.3616,54.3108,54.3193,6928.0
2017-12-19 13:30:00,64.15,64.17,64.14,64.17,13771.0,54.3193,54.3362,54.3108,54.3362,13771.0
2017-12-19 14:00:00,64.15,64.18,64.11,64.17,21393.0,54.3193,54.3447,54.2854,54.3362,21393.0
2017-12-19 14:30:00,64.16,64.16,64.1,64.11,19312.0,54.3278,54.3278,54.2769,54.2854,19312.0
2017-12-19 15:00:00,64.11,64.14,64.05,64.14,9716.0,54.2854,54.3108,54.2346,54.3108,9716.0
2017-12-19 15:30:00,64.12,64.14,64.01,64.03,87923.0,54.2939,54.3108,54.2007,54.2177,87923.0
2017-12-20 09:30:00,64.28,64.29,64.08,64.2,27182.0,54.4294,54.4378,54.26,54.3616,27182.0
2017-12-20 10:00:00,64.23,64.24,64.16,64.16,11316.0,54.387,54.3955,54.3278,54.3278,11316.0
2017-12-20 10:30:00,64.16,64.16,64.06,64.09,19558.0,54.3278,54.3278,54.2431,54.2685,19558.0
2017-12-20 11:00:00,64.11,64.17,64.06,64.11,6888.0,54.2854,54.3362,54.2431,54.2854,6888.0
2017-12-20 11:30:00,64.09,64.14,64.06,64.06,3283.0,54.2685,54.3108,54.2431,54.2431,3283.0
2017-12-20 12:00:00,64.08,64.1,64.05,64.1,7592.0,54.26,54.2769,54.2346,54.2769,7592.0
2017-12-20 12:30:00,64.11,64.14,64.07,64.11,9097.0,54.2854,54.3108,54.2515,54.2854,9097.0
2017-12-20 13:00:00,64.12,64.18,64.11,64.18,7740.0,54.2939,54.3447,54.2854,54.3447,7740.0
2017-12-20 13:30:00,64.18,64.19,64.15,64.16,12596.0,54.3447,54.3532,54.3193,54.3278,12596.0
2017-12-20 14:00:00,64.15,64.15,64.11,64.11,5388.0,54.3193,54.3193,54.2854,54.2854,5388.0
2017-12-20 14:30:00,64.11,64.14,64.08,64.09,13692.0,54.2854,54.3108,54.26,54.2685,13692.0
2017-12-20 15:00:00,64.11,64.15,64.09,64.12,10431.0,54.2854,54.3193,54.2685,54.2939,10431.0
2017-12-20 15:30:00,64.11,64.15,64.07,64.09,16215.0,54.2854,54.3193,54.2515,54.2685,16215.0
2017-12-21 09:30:00,64.27,64.28,64.18,64.22,9616.0,54.4209,54.4294,54.3447,54.3786,9616.0
2017-12-21 10:00:00,64.2,64.21,64.17,64.19,3931.0,54.3616,54.3701,54.3362,54.3532,3931.0
2017-12-21 10:30:00,64.19,64.27,64.18,64.24,25304.0,54.3532,54.4209,54.3447,54.3955,25304.0
2017-12-21 11:00:00,64.25,64.25,64.21,64.23,23218.0,54.404,54.404,54.3701,54.387,23218.0
2017-12-21 11:30:00,64.23,64.26,64.21,64.22,11694.0,54.387,54.4124,54.3701,54.3786,11694.0
2017-12-21 12:00:00,64.2,64.22,64.18,64.21,6694.0,54.3616,54.3786,54.3447,54.3701,6694.0
2017-12-21 12:30:00,64.2,64.25,64.2,64.24,9272.0,54.3616,54.404,54.3616,54.3955,9272.0
2017-12-21 13:00:00,64.27,64.32,64.26,64.32,8550.0,54.4209,54.4632,54.4124,54.4632,8550.0
2017-12-21 13:30:00,64.31,64.31,64.28,64.3,12045.0,54.4548,54.4548,54.4294,54.4463,12045.0
2017-12-21 14:00:00,64.28,64.3,64.26,64.29,17427.0,54.4294,54.4463,54.4124,54.4378,17427.0
2017-12-21 14:30:00,64.3,64.31,64.28,64.31,12150.0,54.4463,54.4548,54.4294,54.4548,12150.0
2017-12-21 15:00:00,64.3,64.31,64.24,64.27,18653.0,54.4463,54.4548,54.3955,54.4209,18653.0
2017-12-21 15:30:00,64.28,64.28,64.16,64.21,27272.0,54.4294,54.4294,54.3278,54.3701,27272.0
2017-12-22 09:30:00,64.42,64.42,64.18,64.27,34904.0,54.5479,54.5479,54.3447,54.4209,34904.0
2017-12-22 10:00:00,64.24,64.24,64.16,64.19,10077.0,54.3955,54.3955,54.3278,54.3532,10077.0
2017-12-22 10:30:00,64.18,64.2,64.13,64.17,30751.0,54.3447,54.3616,54.3024,54.3362,30751.0
2017-12-22 11:00:00,64.16,64.17,64.13,64.15,10019.0,54.3278,54.3362,54.3024,54.3193,10019.0
2017-12-22 11:30:00,64.16,64.16,64.07,64.12,13045.0,54.3278,54.3278,54.2515,54.2939,13045.0
2017-12-22 12:00:00,64.1,64.17,64.1,64.17,10126.0,54.2769,54.3362,54.2769,54.3362,10126.0
2017-12-22 12:30:00,64.17,64.18,64.15,64.16,7335.0,54.3362,54.3447,54.3193,54.3278,7335.0
2017-12-22 13:00:00,64.16,64.18,64.14,64.18,73827.0,54.3278,54.3447,54.3108,54.3447,73827.0
2017-12-22 13:30:00,64.18,64.25,64.17,64.24,41847.0,54.3447,54.404,54.3362,54.3955,41847.0
2017-12-22 14:00:00,64.23,64.26,64.21,64.23,14109.0,54.387,54.4124,54.3701,54.387,14109.0
2017-12-22 14:30:00,64.24,64.25,64.21,64.22,13861.0,54.3955,54.404,54.3701,54.3786,13861.0
2017-12-22 15:00:00,64.22,64.22,64.18,64.2,9629.0,54.3786,54.3786,54.3447,54.3616,9629.0
2017-12-22 15:30:00,64.2,64.25,64.19,64.23,159120.0,54.3616,54.404,54.3532,54.387,159120.0
2017-12-26 09:30:00,63.98,64.08,63.94,64.08,13807.0,54.4905,54.5756,54.4564,54.5756,13807.0
2017-12-26 10:00:00,64.07,64.09,64.03,64.03,10146.0,54.5671,54.5841,54.533,54.533,10146.0
2017-12-26 10:30:00,64.04,64.04,64.01,64.01,4186.0,54.5416,54.5416,54.516,54.516,4186.0
2017-12-26 11:00:00,64.02,64.03,63.99,63.99,10723.0,54.5245,54.533,54.499,54.499,10723.0
2017-12-26 11:30:00,64.02,64.02,63.99,64.01,4331.0,54.5245,54.5245,54.499,54.516,4331.0
2017-12-26 12:00:00,63.99,64.0,63.98,63.99,2201.0,54.499,54.5075,54.4905,54.499,2201.0
2017-12-26 12:30:00,63.99,64.0,63.95,63.96,1093.0,54.499,54.5075,54.4649,54.4734,1093.0
2017-12-26 13:00:00,63.97,64.0,63.97,63.99,2390.0,54.4819,54.5075,54.4819,54.499,2390.0
2017-12-26 13:30:00,63.99,63.99,63.96,63.97,12123.0,54.499,54.499,54.4734,54.4819,12123.0
2017-12-26 14:00:00,63.97,63.98,63.94,63.96,3961.0,54.4819,54.4905,54.4564,54.4734,3961.0
2017-12-26 14:30:00,63.96,64.01,63.96,64.01,57949.0,54.4734,54.516,54.4734,54.516,57949.0
2017-12-26 15:00:00,64.01,64.02,63.99,64.0,5236.0,54.516,54.5245,54.499,54.5075,5236.0
2017-12-26 15:30:00,63.99,64.0,63.95,63.99,22140.0,54.499,54.5075,54.4649,54.499,22140.0
2017-12-27 09:30:00,64.17,64.17,63.97,63.97,8661.0,54.6523,54.6523,54.4819,54.4819,8661.0
2017-12-27 10:00:00,63.98,64.03,63.97,64.02,7832.0,54.4905,54.533,54.4819,54.5245,7832.0
2017-12-27 10:30:00,64.03,64.1,64.03,64.09,5309.0,54.533,54.5927,54.533,54.5841,5309.0
2017-12-27 11:00:00,64.11,64.13,64.09,64.12,6893.0,54.6012,54.6182,54.5841,54.6097,6893.0
2017-12-27 11:30:00,64.11,64.13,64.08,64.1,5528.0,54.6012,54.6182,54.5756,54.5927,5528.0
2017-12-27 12:00:00,64.11,64.11,64.03,64.04,6524.0,54.6012,54.6012,54.533,54.5416,6524.0
2017-12-27 12:30:00,64.03,64.05,64.01,64.02,3694.0,54.533,54.5501,54.516,54.5245,3694.0
2017-12-27 13:00:00,64.03,64.05,63.99,64.0,6390.0,54.533,54.5501,54.499,54.5075,6390.0
2017-12-27 13:30:00,64.0,64.03,63.99,64.03,5207.0,54.5075,54.533,54.499,54.533,5207.0
2017-12-27 14:00:00,64.02,64.02,63.99,64.0,10742.0,54.5245,54.5245,54.499,54.5075,10742.0
2017-12-27 14:30:00,64.02,64.02,63.99,64.01,3975.0,54.5245,54.5245,54.499,54.516,3975.0
2017-12-27 15:00:00,64.02,64.03,63.98,64.0,4522.0,54.5245,54.533,54.4905,54.5075,4522.0
2017-12-27 15:30:00,64.01,64.06,63.98,64.06,66147.0,54.516,54.5586,54.4905,54.5586,66147.0
2017-12-28 09:30:00,64.25,64.25,64.0,64.0,16359.0,54.7204,54.7204,54.5075,54.5075,16359.0
2017-12-28 10:00:00,64.02,64.05,64.0,64.05,8407.0,54.5245,54.5501,54.5075,54.5501,8407.0
2017-12-28 10:30:00,64.05,64.1,64.04,64.1,6290.0,54.5501,54.5927,54.5416,54.5927,6290.0
2017-12-28 11:00:00,64.1,64.1,64.04,64.04,5226.0,54.5927,54.5927,54.5416,54.5416,5226.0
2017-12-28 11:30:00,64.06,64.09,64.06,64.08,5816.0,54.5586,54.5841,54.5586,54.5756,5816.0
2017-12-28 12:00:00,64.08,64.08,64.06,64.06,1187.0,54.5756,54.5756,54.5586,54.5586,1187.0
2017-12-28 12:30:00,64.07,64.07,64.02,64.03,4181.0,54.5671,54.5671,54.5245,54.533,4181.0
2017-12-28 13:00:00,64.02,64.05,64.01,64.03,9670.0,54.5245,54.5501,54.516,54.533,9670.0
2017-12-28 13:30:00,64.03,64.04,64.02,64.03,9246.0,54.533,54.5416,54.5245,54.533,9246.0
2017-12-28 14:00:00,64.02,64.05,64.02,64.03,6715.0,54.5245,54.5501,54.5245,54.533,6715.0
2017-12-28 14:30:00,64.05,64.06,64.03,64.05,27215.0,54.5501,54.5586,54.533,54.5501,27215.0
2017-12-28 15:00:00,64.06,64.08,64.04,64.07,4212.0,54.5586,54.5756,54.5416,54.5671,4212.0
2017-12-28 15:30:00,64.07,64.16,64.06,64.14,59453.0,54.5671,54.6438,54.5586,54.6267,59453.0
2017-12-29 09:30:00,64.35,64.4,64.16,64.24,23448.0,54.8056,54.8482,54.6438,54.7119,23448.0
2017-12-29 10:00:00,64.27,64.31,64.23,64.3,7170.0,54.7374,54.7715,54.7034,54.763,7170.0
2017-12-29 10:30:00,64.3,64.3,64.22,64.25,11679.0,54.763,54.763,54.6949,54.7204,11679.0
2017-12-29 11:00:00,64.26,64.26,64.21,64.25,5255.0,54.7289,54.7289,54.6863,54.7204,5255.0
2017-12-29 11:30:00,64.25,64.27,64.22,64.26,3599.0,54.7204,54.7374,54.6949,54.7289,3599.0
2017-12-29 12:00:00,64.25,64.26,64.21,64.21,9289.0,54.7204,54.7289,54.6863,54.6863,9289.0
2017-12-29 12:30:00,64.21,64.25,64.2,64.21,8661.0,54.6863,54.7204,54.6778,54.6863,8661.0
2017-12-29 13:00:00,64.21,64.21,64.17,64.19,20993.0,54.6863,54.6863,54.6523,54.6693,20993.0
2017-12-29 13:30:00,64.18,64.18,64.12,64.12,5518.0,54.6608,54.6608,54.6097,54.6097,5518.0
2017-12-29 14:00:00,64.13,64.15,64.12,64.13,8875.0,54.6182,54.6352,54.6097,54.6182,8875.0
2017-12-29 14:30:00,64.15,64.17,64.11,64.15,10441.0,54.6352,54.6523,54.6012,54.6352,10441.0
2017-12-29 15:00:00,64.15,64.22,64.14,64.21,7181.0,54.6352,54.6949,54.6267,54.6863,7181.0
2017-12-29 15:30:00,64.18,64.19,64.0,64.04,462963.0,54.6608,54.6693,54.5075,54.5416,462963.0
2018-01-02 09:30:00,64.31,64.31,63.99,64.05,33260.0,54.7715,54.7715,54.499,54.5501,33260.0
2018-01-02 10:00:00,64.07,64.16,64.07,64.12,27333.0,54.5671,54.6438,54.5671,54.6097,27333.0
2018-01-02 10:30:00,64.13,64.17,64.05,64.09,14516.0,54.6182,54.6523,54.5501,54.5841,14516.0
2018-01-02 11:00:00,64.08,64.12,64.06,64.09,25005.0,54.5756,54.6097,54.5586,54.5841,25005.0
2018-01-02 11:30:00,64.08,64.08,64.01,64.07,21255.0,54.5756,54.5756,54.516,54.5671,21255.0
2018-01-02 12:00:00,64.06,64.12,64.06,64.09,48761.0,54.5586,54.6097,54.5586,54.5841,48761.0
2018-01-02 12:30:00,64.09,64.11,64.04,64.05,15508.0,54.5841,54.6012,54.5416,54.5501,15508.0
2018-01-02 13:00:00,64.06,64.12,64.05,64.09,17587.0,54.5586,54.6097,54.5501,54.5841,17587.0
2018-01-02 13:30:00,64.09,64.11,64.06,64.06,9576.0,54.5841,54.6012,54.5586,54.5586,9576.0
2018-01-02 14:00:00,64.08,64.08,64.01,64.04,17559.0,54.5756,54.5756,54.516,54.5416,17559.0
2018-01-02 14:30:00,64.04,64.06,64.02,64.05,42257.0,54.5416,54.5586,54.5245,54.5501,42257.0
2018-01-02 15:00:00,64.04,64.08,64.02,64.08,11253.0,54.5416,54.5756,54.5245,54.5756,11253.0
2018-01-02 15:30:00,64.08,64.1,64.02,64.1,24602.0,54.5756,54.5927,54.5245,54.5927,24602.0
2018-01-03 09:30:00,64.03,64.22,64.03,64.08,33446.0,54.533,54.6949,54.533,54.5756,33446.0
2018-01-03 10:00:00,64.08,64.15,64.08,64.11,31076.0,54.5756,54.6352,54.5756,54.6012,31076.0
2018-01-03 10:30:00,64.14,64.16,64.04,64.04,10777.0,54.6267,54.6438,54.5416,54.5416,10777.0
2018-01-03 11:00:00,64.07,64.12,64.05,64.11,11631.0,54.5671,54.6097,54.5501,54.6012,11631.0
2018-01-03 11:30:00,64.11,64.15,64.09,64.11,15766.0,54.6012,54.6352,54.5841,54.6012,15766.0
2018-01-03 12:00:00,64.13,64.17,64.11,64.15,19578.0,54.6182,54.6523,54.6012,54.6352,19578.0
2018-01-03 12:30:00,64.17,64.24,64.17,64.24,6700.0,54.6523,54.7119,54.6523,54.7119,6700.0
2018-01-03 13:00:00,64.23,64.25,64.17,64.18,20920.0,54.7034,54.7204,54.6523,54.6608,20920.0
2018-01-03 13:30:00,64.15,64.18,64.13,64.15,72436.0,54.6352,54.6608,54.6182,54.6352,72436.0
2018-01-03 14:00:00,64.15,64.2,64.13,64.18,10068.0,54.6352,54.6778,54.6182,54.6608,10068.0
2018-01-03 14:30:00,64.18,64.22,64.17,64.22,25722.0,54.6608,54.6949,54.6523,54.6949,25722.0
2018-01-03 15:00:00,64.22,64.24,64.21,64.24,14872.0,54.6949,54.7119,54.6863,54.7119,14872.0
2018-01-03 15:30:00,64.25,64.29,64.23,64.25,128581.0,54.7204,54.7545,54.7034,54.7204,128581.0
2018-01-04 09:30:00,64.45,64.45,64.28,64.45,59026.0,54.8907,54.8907,54.746,54.8907,59026.0
2018-01-04 10:00:00,64.44,64.47,64.39,64.44,15459.0,54.8822,54.9078,54.8396,54.8822,15459.0
2018-01-04 10:30:00,64.42,64.45,64.36,64.38,15678.0,54.8652,54.8907,54.8141,54.8311,15678.0
2018-01-04 11:00:00,64.42,64.48,64.39,64.39,12257.0,54.8652,54.9163,54.8396,54.8396,12257.0
2018-01-04 11:30:00,64.4,64.44,64.36,64.43,6347.0,54.8482,54.8822,54.8141,54.8737,6347.0
2018-01-04 12:00:00,64.46,64.52,64.46,64.5,18154.0,54.8993,54.9504,54.8993,54.9333,18154.0
2018-01-04 12:30:00,64.49,64.54,64.47,64.53,12627.0,54.9248,54.9674,54.9078,54.9589,12627.0
2018-01-04 13:00:00,64.52,64.54,64.51,64.54,12766.0,54.9504,54.9674,54.9418,54.9674,12766.0
2018-01-04 13:30:00,64.56,64.58,64.53,64.56,14481.0,54.9844,55.0015,54.9589,54.9844,14481.0
2018-01-04 14:00:00,64.56,64.56,64.51,64.51,16508.0,54.9844,54.9844,54.9418,54.9418,16508.0
2018-01-04 14:30:00,64.52,64.54,64.51,64.52,8918.0,54.9504,54.9674,54.9418,54.9504,8918.0
2018-01-04 15:00:00,64.52,64.54,64.45,64.49,16096.0,54.9504,54.9674,54.8907,54.9248,16096.0
2018-01-04 15:30:00,64.48,64.5,64.44,64.49,21119.0,54.9163,54.9333,54.8822,54.9248,21119.0
2018-01-05 09:30:00,64.73,64.73,64.51,64.57,39937.0,55.1292,55.1292,54.9418,54.9929,39937.0
2018-01-05 10:00:00,64.58,64.66,64.54,64.55,19183.0,55.0015,55.0696,54.9674,54.9759,19183.0
2018-01-05 10:30:00,64.54,64.6,64.52,64.58,30359.0,54.9674,55.0185,54.9504,55.0015,30359.0
2018-01-05 11:00:00,64.58,64.65,64.56,64.63,16952.0,55.0015,55.0611,54.9844,55.044,16952.0
2018-01-05 11:30:00,64.63,64.64,64.6,64.61,9328.0,55.044,55.0526,55.0185,55.027,9328.0
2018-01-05 12:00:00,64.61,64.64,64.59,64.61,30978.0,55.027,55.0526,55.01,55.027,30978.0
2018-01-05 12:30:00,64.61,64.62,64.51,64.53,9598.0,55.027,55.0355,54.9418,54.9589,9598.0
2018-01-05 13:00:00,64.53,64.57,64.52,64.56,13686.0,54.9589,54.9929,54.9504,54.9844,13686.0
2018-01-05 13:30:00,64.56,64.57,64.53,64.56,6637.0,54.9844,54.9929,54.9589,54.9844,6637.0
2018-01-05 14:00:00,64.56,64.61,64.52,64.61,23531.0,54.9844,55.027,54.9504,55.027,23531.0
2018-01-05 14:30:00,64.62,64.66,64.61,64.63,11026.0,55.0355,55.0696,55.027,55.044,11026.0
2018-01-05 15:00:00,64.63,64.72,64.62,64.71,18548.0,55.044,55.1207,55.0355,55.1122,18548.0
2018-01-05 15:30:00,64.72,64.84,64.71,64.84,88359.0,55.1207,55.2229,55.1122,55.2229,88359.0
2018-01-08 09:30:00,64.82,64.9,64.65,64.88,26218.0,55.2059,55.274,55.0611,55.257,26218.0
2018-01-08 10:00:00,64.91,64.94,64.84,64.85,6458.0,55.2825,55.3081,55.2229,55.2314,6458.0
2018-01-08 10:30:00,64.86,64.87,64.83,64.84,6097.0,55.2399,55.2484,55.2144,55.2229,6097.0
2018-01-08 11:00:00,64.81,64.85,64.81,64.83,4774.0,55.1973,55.2314,55.1973,55.2144,4774.0
2018-01-08 11:30:00,64.83,64.85,64.82,64.85,9556.0,55.2144,55.2314,55.2059,55.2314,9556.0
2018-01-08 12:00:00,64.85,64.93,64.84,64.91,8804.0,55.2314,55.2995,55.2229,55.2825,8804.0
2018-01-08 12:30:00,64.92,64.94,64.91,64.92,8753.0,55.291,55.3081,55.2825,55.291,8753.0
2018-01-08 13:00:00,64.93,65.0,64.91,65.0,13036.0,55.2995,55.3592,55.2825,55.3592,13036.0
2018-01-08 13:30:00,65.01,65.01,64.96,64.99,12746.0,55.3677,55.3677,55.3251,55.3506,12746.0
2018-01-08 14:00:00,64.99,65.02,64.97,65.0,10373.0,55.3506,55.3762,55.3336,55.3592,10373.0
2018-01-08 14:30:00,64.99,65.04,64.96,65.04,23987.0,55.3506,55.3932,55.3251,55.3932,23987.0
2018-01-08 15:00:00,65.02,65.05,64.95,64.96,28219.0,55.3762,55.4017,55.3166,55.3251,28219.0
2018-01-08 15:30:00,64.95,65.07,64.95,65.07,16124.0,55.3166,55.4188,55.3166,55.4188,16124.0
2018-01-09 09:30:00,65.19,65.25,65.06,65.1,29385.0,55.521,55.5721,55.4103,55.4443,29385.0
2018-01-09 10:00:00,65.1,65.2,65.07,65.18,9814.0,55.4443,55.5295,55.4188,55.5125,9814.0
2018-01-09 10:30:00,65.2,65.21,65.14,65.18,10755.0,55.5295,55.538,55.4784,55.5125,10755.0
2018-01-09 11:00:00,65.18,65.32,65.16,65.32,16488.0,55.5125,55.6317,55.4954,55.6317,16488.0
2018-01-09 11:30:00,65.3,65.32,65.23,65.25,10843.0,55.6147,55.6317,55.5551,55.5721,10843.0
2018-01-09 12:00:00,65.26,65.29,65.2,65.22,7886.0,55.5806,55.6062,55.5295,55.5465,7886.0
2018-01-09 12:30:00,65.22,65.27,65.2,65.25,3367.0,55.5465,55.5891,55.5295,55.5721,3367.0
2018-01-09 13:00:00,65.26,65.3,65.24,65.28,5549.0,55.5806,55.6147,55.5636,55.5976,5549.0
2018-01-09 13:30:00,65.28,65.33,65.28,65.32,9389.0,55.5976,55.6402,55.5976,55.6317,9389.0
2018-01-09 14:00:00,65.33,65.34,65.22,65.23,9254.0,55.6402,55.6487,55.5465,55.5551,9254.0
2018-01-09 14:30:00,65.22,65.24,65.2,65.2,14263.0,55.5465,55.5636,55.5295,55.5295,14263.0
2018-01-09 15:00:00,65.2,65.21,65.14,65.14,15413.0,55.5295,55.538,55.4784,55.4784,15413.0
2018-01-09 15:30:00,65.15,65.22,65.08,65.1,290119.0,55.4869,55.5465,55.4273,55.4443,290119.0
2018-01-10 09:30:00,64.97,64.97,64.51,64.61,52126.0,55.3336,55.3336,54.9418,55.027,52126.0
2018-01-10 10:00:00,64.59,64.73,64.59,64.72,8375.0,55.01,55.1292,55.01,55.1207,8375.0
2018-01-10 10:30:00,64.71,64.8,64.71,64.77,6957.0,55.1122,55.1888,55.1122,55.1633,6957.0
2018-01-10 11:00:00,64.77,64.81,64.77,64.78,16778.0,55.1633,55.1973,55.1633,55.1718,16778.0
2018-01-10 11:30:00,64.77,64.88,64.75,64.81,26003.0,55.1633,55.257,55.1462,55.1973,26003.0
2018-01-10 12:00:00,64.81,64.83,64.79,64.83,3372.0,55.1973,55.2144,55.1803,55.2144,3372.0
2018-01-10 12:30:00,64.82,64.83,64.77,64.77,7564.0,55.2059,55.2144,55.1633,55.1633,7564.0
2018-01-10 13:00:00,64.8,64.8,64.77,64.77,5711.0,55.1888,55.1888,55.1633,55.1633,5711.0
2018-01-10 13:30:00,64.78,64.82,64.77,64.81,6597.0,55.1718,55.2059,55.1633,55.1973,6597.0
2018-01-10 14:00:00,64.8,64.81,64.72,64.74,11681.0,55.1888,55.1973,55.1207,55.1377,11681.0
2018-01-10 14:30:00,64.74,64.77,64.71,64.75,7844.0,55.1377,55.1633,55.1122,55.1462,7844.0
2018-01-10 15:00:00,64.75,64.8,64.69,64.7,9056.0,55.1462,55.1888,55.0951,55.1037,9056.0
2018-01-10 15:30:00,64.71,64.78,64.71,64.74,114619.0,55.1122,55.1718,55.1122,55.1377,114619.0
2018-01-11 09:30:00,64.92,64.94,64.79,64.88,28208.0,55.291,55.3081,55.1803,55.257,28208.0
2018-01-11 10:00:00,64.87,64.91,64.78,64.8,12442.0,55.2484,55.2825,55.1718,55.1888,12442.0
2018-01-11 10:30:00,64.8,64.9,64.75,64.88,12467.0,55.1888,55.274,55.1462,55.257,12467.0
2018-01-11 11:00:00,64.92,64.96,64.89,64.92,12888.0,55.291,55.3251,55.2655,55.291,12888.0
2018-01-11 11:30:00,64.92,64.94,64.89,64.93,27335.0,55.291,55.3081,55.2655,55.2995,27335.0
2018-01-11 12:00:00,64.92,64.99,64.92,64.96,5900.0,55.291,55.3506,55.291,55.3251,5900.0
2018-01-11 12:30:00,64.99,65.07,64.97,65.05,20713.0,55.3506,55.4188,55.3336,55.4017,20713.0
2018-01-11 13:00:00,65.04,65.08,65.03,65.05,13178.0,55.3932,55.4273,55.3847,55.4017,13178.0
2018-01-11 13:30:00,65.04,65.07,65.01,65.03,15185.0,55.3932,55.4188,55.3677,55.3847,15185.0
2018-01-11 14:00:00,65.0,65.03,64.99,65.03,19041.0,55.3592,55.3847,55.3506,55.3847,19041.0
2018-01-11 14:30:00,65.03,65.05,65.0,65.05,22496.0,55.3847,55.4017,55.3592,55.4017,22496.0
2018-01-11 15:00:00,65.06,65.11,65.05,65.1,13634.0,55.4103,55.4528,55.4017,55.4443,13634.0
2018-01-11 15:30:00,65.08,65.19,65.07,65.18,95786.0,55.4273,55.521,55.4188,55.5125,95786.0
2018-01-12 09:30:00,65.4,65.41,65.2,65.39,15673.0,55.6998,55.7084,55.5295,55.6913,15673.0
2018-01-12 10:00:00,65.37,65.41,65.3,65.4,6146.0,55.6743,55.7084,55.6147,55.6998,6146.0
2018-01-12 10:30:00,65.41,65.54,65.4,65.5,13740.0,55.7084,55.8191,55.6998,55.785,13740.0
2018-01-12 11:00:00,65.49,65.49,65.35,65.4,9944.0,55.7765,55.7765,55.6573,55.6998,9944.0
2018-01-12 11:30:00,65.4,65.43,65.37,65.38,7190.0,55.6998,55.7254,55.6743,55.6828,7190.0
2018-01-12 12:00:00,65.43,65.44,65.34,65.37,11426.0,55.7254,55.7339,55.6487,55.6743,11426.0
2018-01-12 12:30:00,65.34,65.37,65.29,65.36,6661.0,55.6487,55.6743,55.6062,55.6658,6661.0
2018-01-12 13:00:00,65.35,65.38,65.31,65.31,11068.0,55.6573,55.6828,55.6232,55.6232,11068.0
2018-01-12 13:30:00,65.33,65.42,65.33,65.38,10183.0,55.6402,55.7169,55.6402,55.6828,10183.0
2018-01-12 14:00:00,65.4,65.42,65.37,65.42,9872.0,55.6998,55.7169,55.6743,55.7169,9872.0
2018-01-12 14:30:00,65.43,65.46,65.4,65.44,11197.0,55.7254,55.7509,55.6998,55.7339,11197.0
2018-01-12 15:00:00,65.47,65.51,65.41,65.45,32576.0,55.7595,55.7935,55.7084,55.7424,32576.0
2018-01-12 15:30:00,65.48,65.54,65.44,65.51,51783.0,55.768,55.8191,55.7339,55.7935,51783.0
2018-01-16 09:30:00,65.76,66.02,65.6,66.01,37934.0,56.0064,56.2279,55.8702,56.2194,37934.0
2018-01-16 10:00:00,65.98,65.99,65.89,65.9,6594.0,56.1938,56.2023,56.1172,56.1257,6594.0
2018-01-16 10:30:00,65.87,65.87,65.64,65.65,14923.0,56.1001,56.1001,55.9042,55.9128,14923.0
2018-01-16 11:00:00,65.65,65.71,65.61,65.7,17717.0,55.9128,55.9639,55.8787,55.9553,17717.0
2018-01-16 11:30:00,65.71,65.75,65.58,65.64,11220.0,55.9639,55.9979,55.8531,55.9042,11220.0
2018-01-16 12:00:00,65.66,65.73,65.63,65.69,18738.0,55.9213,55.9809,55.8957,55.9468,18738.0
2018-01-16 12:30:00,65.67,65.7,65.63,65.66,11959.0,55.9298,55.9553,55.8957,55.9213,11959.0
2018-01-16 13:00:00,65.67,65.72,65.65,65.68,9667.0,55.9298,55.9724,55.9128,55.9383,9667.0
2018-01-16 13:30:00,65.69,65.7,65.51,65.54,14565.0,55.9468,55.9553,55.7935,55.8191,14565.0
2018-01-16 14:00:00,65.52,65.53,65.35,65.39,12114.0,55.802,55.8106,55.6573,55.6913,12114.0
2018-01-16 14:30:00,65.4,65.41,65.2,65.32,108984.0,55.6998,55.7084,55.5295,55.6317,108984.0
2018-01-16 15:00:00,65.37,65.46,65.35,65.42,27852.0,55.6743,55.7509,55.6573,55.7169,27852.0
2018-01-16 15:30:00,65.41,65.46,65.32,65.36,63402.0,55.7084,55.7509,55.6317,55.6658,63402.0
2018-01-17 09:30:00,65.67,65.71,65.52,65.58,22432.0,55.9298,55.9639,55.802,55.8531,22432.0
2018-01-17 10:00:00,65.6,65.76,65.57,65.71,12954.0,55.8702,56.0064,55.8446,55.9639,12954.0
2018-01-17 10:30:00,65.71,65.78,65.7,65.74,2758.0,55.9639,56.0235,55.9553,55.9894,2758.0
2018-01-17 11:00:00,65.73,65.83,65.7,65.78,8245.0,55.9809,56.0661,55.9553,56.0235,8245.0
2018-01-17 11:30:00,65.78,65.84,65.76,65.83,10780.0,56.0235,56.0746,56.0064,56.0661,10780.0
2018-01-17 12:00:00,65.83,65.87,65.78,65.87,11633.0,56.0661,56.1001,56.0235,56.1001,11633.0
2018-01-17 12:30:00,65.86,65.94,65.86,65.93,9356.0,56.0916,56.1597,56.0916,56.1512,9356.0
2018-01-17 13:00:00,65.94,65.97,65.89,65.91,11861.0,56.1597,56.1853,56.1172,56.1342,11861.0
2018-01-17 13:30:00,65.9,65.99,65.9,65.99,31331.0,56.1257,56.2023,56.1257,56.2023,31331.0
2018-01-17 14:00:00,65.97,66.05,65.97,66.04,7492.0,56.1853,56.2534,56.1853,56.2449,7492.0
2018-01-17 14:30:00,66.01,66.08,65.99,66.07,18449.0,56.2194,56.279,56.2023,56.2705,18449.0
2018-01-17 15:00:00,66.06,66.11,65.97,65.99,11896.0,56.2619,56.3045,56.1853,56.2023,11896.0
2018-01-17 15:30:00,65.97,66.02,65.87,65.94,42865.0,56.1853,56.2279,56.1001,56.1597,42865.0
2018-01-18 09:30:00,65.99,66.06,65.82,66.02,38275.0,56.2023,56.2619,56.0575,56.2279,38275.0
2018-01-18 10:00:00,66.0,66.03,65.8,65.83,14472.0,56.2108,56.2364,56.0405,56.0661,14472.0
2018-01-18 10:30:00,65.86,65.87,65.8,65.81,9650.0,56.0916,56.1001,56.0405,56.049,9650.0
2018-01-18 11:00:00,65.8,65.82,65.69,65.7,5916.0,56.0405,56.0575,55.9468,55.9553,5916.0
2018-01-18 11:30:00,65.7,65.76,65.63,65.69,11543.0,55.9553,56.0064,55.8957,55.9468,11543.0
2018-01-18 12:00:00,65.69,65.77,65.68,65.77,6972.0,55.9468,56.015,55.9383,56.015,6972.0
2018-01-18 12:30:00,65.76,65.81,65.75,65.8,7854.0,56.0064,56.049,55.9979,56.0405,7854.0
2018-01-18 13:00:00,65.79,65.83,65.75,65.78,11376.0,56.032,56.0661,55.9979,56.0235,11376.0
2018-01-18 13:30:00,65.78,65.88,65.77,65.85,9234.0,56.0235,56.1086,56.015,56.0831,9234.0
2018-01-18 14:00:00,65.86,65.97,65.86,65.97,25973.0,56.0916,56.1853,56.0916,56.1853,25973.0
2018-01-18 14:30:00,65.97,66.02,65.92,65.97,18911.0,56.1853,56.2279,56.1427,56.1853,18911.0
2018-01-18 15:00:00,65.96,65.97,65.88,65.88,9593.0,56.1768,56.1853,56.1086,56.1086,9593.0
2018-01-18 15:30:00,65.88,65.88,65.8,65.87,22422.0,56.1086,56.1086,56.0405,56.1001,22422.0
2018-01-19 09:30:00,66.03,66.16,65.94,66.08,18517.0,56.2364,56.3471,56.1597,56.279,18517.0
2018-01-19 10:00:00,66.07,66.17,65.97,66.17,5746.0,56.2705,56.3556,56.1853,56.3556,5746.0
2018-01-19 10:30:00,66.17,66.2,66.07,66.1,10719.0,56.3556,56.3812,56.2705,56.296,10719.0
2018-01-19 11:00:00,66.06,66.1,66.0,66.09,12141.0,56.2619,56.296,56.2108,56.2875,12141.0
2018-01-19 11:30:00,66.09,66.11,66.02,66.04,5543.0,56.2875,56.3045,56.2279,56.2449,5543.0
2018-01-19 12:00:00,66.03,66.08,66.02,66.08,6549.0,56.2364,56.279,56.2279,56.279,6549.0
2018-01-19 12:30:00,66.05,66.12,66.04,66.08,10983.0,56.2534,56.313,56.2449,56.279,10983.0
2018-01-19 13:00:00,66.08,66.1,66.06,66.1,5232.0,56.279,56.296,56.2619,56.296,5232.0
2018-01-19 13:30:00,66.11,66.11,66.05,66.08,6274.0,56.3045,56.3045,56.2534,56.279,6274.0
2018-01-19 14:00:00,66.08,66.15,66.08,66.13,5915.0,56.279,56.3386,56.279,56.3216,5915.0
2018-01-19 14:30:00,66.14,66.2,66.14,66.14,12662.0,56.3301,56.3812,56.3301,56.3301,12662.0
2018-01-19 15:00:00,66.12,66.21,66.1,66.21,20213.0,56.313,56.3897,56.296,56.3897,20213.0
2018-01-19 15:30:00,66.23,66.25,66.17,66.23,41549.0,56.4067,56.4238,56.3556,56.4067,41549.0
2018-01-22 09:30:00,66.19,66.33,66.19,66.25,35051.0,56.3727,56.4919,56.3727,56.4238,35051.0
2018-01-22 10:00:00,66.24,66.31,66.19,66.28,62188.0,56.4152,56.4749,56.3727,56.4493,62188.0
2018-01-22 10:30:00,66.26,66.29,66.2,66.21,39616.0,56.4323,56.4578,56.3812,56.3897,39616.0
2018-01-22 11:00:00,66.19,66.23,66.16,66.16,8853.0,56.3727,56.4067,56.3471,56.3471,8853.0
2018-01-22 11:30:00,66.15,66.26,66.15,66.26,16298.0,56.3386,56.4323,56.3386,56.4323,16298.0
2018-01-22 12:00:00,66.27,66.37,66.26,66.37,15869.0,56.4408,56.526,56.4323,56.526,15869.0
2018-01-22 12:30:00,66.38,66.47,66.37,66.42,32318.0,56.5345,56.6111,56.526,56.5685,32318.0
2018-01-22 13:00:00,66.41,66.46,66.39,66.43,17781.0,56.56,56.6026,56.543,56.5771,17781.0
2018-01-22 13:30:00,66.42,66.46,66.4,66.44,11911.0,56.5685,56.6026,56.5515,56.5856,11911.0
2018-01-22 14:00:00,66.44,66.44,66.37,66.38,26728.0,56.5856,56.5856,56.526,56.5345,26728.0
2018-01-22 14:30:00,66.38,66.46,66.38,66.43,15282.0,56.5345,56.6026,56.5345,56.5771,15282.0
2018-01-22 15:00:00,66.42,66.46,66.41,66.45,17700.0,56.5685,56.6026,56.56,56.5941,17700.0
2018-01-22 15:30:00,66.45,66.65,66.43,66.64,222452.0,56.5941,56.7644,56.5771,56.7559,222452.0
2018-01-23 09:30:00,66.62,66.62,66.31,66.45,19375.0,56.7389,56.7389,56.4749,56.5941,19375.0
2018-01-23 10:00:00,66.41,66.46,66.36,66.39,13281.0,56.56,56.6026,56.5174,56.543,13281.0
2018-01-23 10:30:00,66.41,66.51,66.36,66.5,13717.0,56.56,56.6452,56.5174,56.6367,13717.0
2018-01-23 11:00:00,66.52,66.52,66.45,66.49,11362.0,56.6537,56.6537,56.5941,56.6282,11362.0
2018-01-23 11:30:00,66.47,66.47,66.4,66.42,9349.0,56.6111,56.6111,56.5515,56.5685,9349.0
2018-01-23 12:00:00,66.41,66.43,66.38,66.38,5108.0,56.56,56.5771,56.5345,56.5345,5108.0
2018-01-23 12:30:00,66.42,66.44,66.37,66.44,6202.0,56.5685,56.5856,56.526,56.5856,6202.0
2018-01-23 13:00:00,66.46,66.49,66.43,66.49,6008.0,56.6026,56.6282,56.5771,56.6282,6008.0
2018-01-23 13:30:00,66.47,66.57,66.46,66.54,7899.0,56.6111,56.6963,56.6026,56.6708,7899.0
2018-01-23 14:00:00,66.55,66.55,66.43,66.47,21028.0,56.6793,56.6793,56.5771,56.6111,21028.0
2018-01-23 14:30:00,66.47,66.55,66.46,66.54,7778.0,56.6111,56.6793,56.6026,56.6708,7778.0
2018-01-23 15:00:00,66.52,66.53,66.43,66.47,22739.0,56.6537,56.6622,56.5771,56.6111,22739.0
2018-01-23 15:30:00,66.48,66.52,66.46,66.49,159226.0,56.6197,56.6537,56.6026,56.6282,159226.0
2018-01-24 09:30:00,66.9,66.99,66.77,66.95,178183.0,56.9774,57.054,56.8666,57.0199,178183.0
2018-01-24 10:00:00,66.92,67.04,66.92,67.0,21117.0,56.9944,57.0966,56.9944,57.0625,21117.0
2018-01-24 10:30:00,66.98,67.11,66.97,67.01,22565.0,57.0455,57.1562,57.037,57.071,22565.0
2018-01-24 11:00:00,67.05,67.07,66.89,66.91,15541.0,57.1051,57.1221,56.9688,56.9859,15541.0
2018-01-24 11:30:00,66.86,66.9,66.79,66.89,17898.0,56.9433,56.9774,56.8837,56.9688,17898.0
2018-01-24 12:00:00,66.84,66.86,66.71,66.71,9902.0,56.9263,56.9433,56.8155,56.8155,9902.0
2018-01-24 12:30:00,66.71,66.74,66.64,66.74,6470.0,56.8155,56.8411,56.7559,56.8411,6470.0
2018-01-24 13:00:00,66.72,66.77,66.61,66.77,5374.0,56.8241,56.8666,56.7304,56.8666,5374.0
2018-01-24 13:30:00,66.77,66.95,66.77,66.93,19172.0,56.8666,57.0199,56.8666,57.0029,19172.0
2018-01-24 14:00:00,66.9,66.97,66.86,66.96,8085.0,56.9774,57.037,56.9433,57.0285,8085.0
2018-01-24 14:30:00,66.93,67.0,66.92,66.96,10377.0,57.0029,57.0625,56.9944,57.0285,10377.0
2018-01-24 15:00:00,66.95,66.96,66.91,66.96,24340.0,57.0199,57.0285,56.9859,57.0285,24340.0
2018-01-24 15:30:00,66.93,67.04,66.89,66.93,28665.0,57.0029,57.0966,56.9688,57.0029,28665.0
2018-01-25 09:30:00,67.28,67.28,67.02,67.02,38196.0,57.301,57.301,57.0796,57.0796,38196.0
2018-01-25 10:00:00,67.0,67.18,66.99,67.16,25500.0,57.0625,57.2158,57.054,57.1988,25500.0
2018-01-25 10:30:00,67.2,67.27,67.15,67.24,3535.0,57.2329,57.2925,57.1903,57.2669,3535.0
2018-01-25 11:00:00,67.24,67.34,67.23,67.33,10597.0,57.2669,57.3521,57.2584,57.3436,10597.0
2018-01-25 11:30:00,67.37,67.45,67.36,67.39,16871.0,57.3776,57.4458,57.3691,57.3947,16871.0
2018-01-25 12:00:00,67.4,67.5,67.38,67.46,10740.0,57.4032,57.4884,57.3862,57.4543,10740.0
2018-01-25 12:30:00,67.47,67.48,67.42,67.43,3717.0,57.4628,57.4713,57.4202,57.4287,3717.0
2018-01-25 13:00:00,67.43,67.48,67.39,67.44,9649.0,57.4287,57.4713,57.3947,57.4373,9649.0
2018-01-25 13:30:00,67.44,67.54,67.42,67.54,9629.0,57.4373,57.5224,57.4202,57.5224,9629.0
2018-01-25 14:00:00,67.52,67.52,67.35,67.37,8773.0,57.5054,57.5054,57.3606,57.3776,8773.0
2018-01-25 14:30:00,67.37,67.38,67.19,67.25,8512.0,57.3776,57.3862,57.2243,57.2754,8512.0
2018-01-25 15:00:00,67.23,67.33,67.16,67.32,12089.0,57.2584,57.3436,57.1988,57.3351,12089.0
2018-01-25 15:30:00,67.31,67.4,67.28,67.38,125796.0,57.3265,57.4032,57.301,57.3862,125796.0
2018-01-26 09:30:00,67.38,67.55,67.32,67.41,30597.0,57.3862,57.5309,57.3351,57.4117,30597.0
2018-01-26 10:00:00,67.42,67.44,67.36,67.41,8950.0,57.4202,57.4373,57.3691,57.4117,8950.0
2018-01-26 10:30:00,67.43,67.53,67.42,67.48,14870.0,57.4287,57.5139,57.4202,57.4713,14870.0
2018-01-26 11:00:00,67.48,67.51,67.43,67.48,13115.0,57.4713,57.4969,57.4287,57.4713,13115.0
2018-01-26 11:30:00,67.51,67.54,67.47,67.5,17013.0,57.4969,57.5224,57.4628,57.4884,17013.0
2018-01-26 12:00:00,67.49,67.56,67.48,67.54,13781.0,57.4798,57.5395,57.4713,57.5224,13781.0
2018-01-26 12:30:00,67.55,67.67,67.52,67.66,11771.0,57.5309,57.6331,57.5054,57.6246,11771.0
2018-01-26 13:00:00,67.65,67.7,67.63,67.68,12977.0,57.6161,57.6587,57.5991,57.6417,12977.0
2018-01-26 13:30:00,67.69,67.72,67.67,67.7,9685.0,57.6502,57.6757,57.6331,57.6587,9685.0
2018-01-26 14:00:00,67.68,67.71,67.64,67.67,13209.0,57.6417,57.6672,57.6076,57.6331,13209.0
2018-01-26 14:30:00,67.67,67.77,67.67,67.76,11960.0,57.6331,57.7183,57.6331,57.7098,11960.0
2018-01-26 15:00:00,67.76,67.88,67.76,67.85,16054.0,57.7098,57.812,57.7098,57.7865,16054.0
2018-01-26 15:30:00,67.84,67.98,67.84,67.96,111947.0,57.7779,57.8972,57.7779,57.8801,111947.0
2018-01-29 09:30:00,67.89,67.89,67.68,67.83,25936.0,57.8205,57.8205,57.6417,57.7694,25936.0
2018-01-29 10:00:00,67.84,67.84,67.61,67.69,29019.0,57.7779,57.7779,57.582,57.6502,29019.0
2018-01-29 10:30:00,67.69,67.7,67.49,67.57,18653.0,57.6502,57.6587,57.4798,57.548,18653.0
2018-01-29 11:00:00,67.56,67.57,67.47,67.53,11207.0,57.5395,57.548,57.4628,57.5139,11207.0
2018-01-29 11:30:00,67.54,67.68,67.5,67.6,10577.0,57.5224,57.6417,57.4884,57.5735,10577.0
2018-01-29 12:00:00,67.58,67.64,67.53,67.64,10627.0,57.5565,57.6076,57.5139,57.6076,10627.0
2018-01-29 12:30:00,67.64,67.72,67.58,67.71,7771.0,57.6076,57.6757,57.5565,57.6672,7771.0
2018-01-29 13:00:00,67.72,67.73,67.66,67.67,11203.0,57.6757,57.6842,57.6246,57.6331,11203.0
2018-01-29 13:30:00,67.67,67.67,67.61,67.61,11481.0,57.6331,57.6331,57.582,57.582,11481.0
2018-01-29 14:00:00,67.64,67.67,67.61,67.61,13035.0,57.6076,57.6331,57.582,57.582,13035.0
2018-01-29 14:30:00,67.61,67.62,67.52,67.59,15794.0,57.582,57.5906,57.5054,57.565,15794.0
2018-01-29 15:00:00,67.58,67.62,67.49,67.5,13699.0,57.5565,57.5906,57.4798,57.4884,13699.0
2018-01-29 15:30:00,67.5,67.54,67.38,67.39,61631.0,57.4884,57.5224,57.3862,57.3947,61631.0
2018-01-30 09:30:00,66.88,67.1,66.71,66.75,38097.0,56.9603,57.1477,56.8155,56.8496,38097.0
2018-01-30 10:00:00,66.69,66.82,66.55,66.82,21682.0,56.7985,56.9092,56.6793,56.9092,21682.0
2018-01-30 10:30:00,66.87,66.94,66.77,66.91,12043.0,56.9518,57.0114,56.8666,56.9859,12043.0
2018-01-30 11:00:00,66.89,66.94,66.71,66.71,34698.0,56.9688,57.0114,56.8155,56.8155,34698.0
2018-01-30 11:30:00,66.72,66.87,66.67,66.67,13295.0,56.8241,56.9518,56.7815,56.7815,13295.0
2018-01-30 12:00:00,66.69,66.7,66.63,66.64,15776.0,56.7985,56.807,56.7474,56.7559,15776.0
2018-01-30 12:30:00,66.62,66.73,66.62,66.69,19298.0,56.7389,56.8326,56.7389,56.7985,19298.0
2018-01-30 13:00:00,66.69,66.7,66.6,66.61,12385.0,56.7985,56.807,56.7219,56.7304,12385.0
2018-01-30 13:30:00,66.6,66.77,66.59,66.75,10110.0,56.7219,56.8666,56.7133,56.8496,10110.0
2018-01-30 14:00:00,66.77,66.84,66.73,66.76,16135.0,56.8666,56.9263,56.8326,56.8581,16135.0
2018-01-30 14:30:00,66.77,66.77,66.66,66.7,15145.0,56.8666,56.8666,56.773,56.807,15145.0
2018-01-30 15:00:00,66.68,66.81,66.66,66.81,26291.0,56.79,56.9007,56.773,56.9007,26291.0
2018-01-30 15:30:00,66.8,66.85,66.63,66.63,330066.0,56.8922,56.9348,56.7474,56.7474,330066.0
2018-01-31 09:30:00,66.92,66.94,66.7,66.71,103863.0,56.9944,57.0114,56.807,56.8155,103863.0
2018-01-31 10:00:00,66.71,66.84,66.68,66.74,89007.0,56.8155,56.9263,56.79,56.8411,89007.0
2018-01-31 10:30:00,66.75,66.75,66.59,66.64,21765.0,56.8496,56.8496,56.7133,56.7559,21765.0
2018-01-31 11:00:00,66.63,66.66,66.6,66.61,12874.0,56.7474,56.773,56.7219,56.7304,12874.0
2018-01-31 11:30:00,66.59,66.71,66.59,66.62,3975.0,56.7133,56.8155,56.7133,56.7389,3975.0
2018-01-31 12:00:00,66.58,66.64,66.56,66.61,11941.0,56.7048,56.7559,56.6878,56.7304,11941.0
2018-01-31 12:30:00,66.69,66.69,66.6,66.63,25649.0,56.7985,56.7985,56.7219,56.7474,25649.0
2018-01-31 13:00:00,66.66,66.71,66.62,66.68,60791.0,56.773,56.8155,56.7389,56.79,60791.0
2018-01-31 13:30:00,66.7,66.7,66.61,66.63,5200.0,56.807,56.807,56.7304,56.7474,5200.0
2018-01-31 14:00:00,66.67,66.77,66.41,66.43,32351.0,56.7815,56.8666,56.56,56.5771,32351.0
2018-01-31 14:30:00,66.43,66.43,66.13,66.31,30360.0,56.5771,56.5771,56.3216,56.4749,30360.0
2018-01-31 15:00:00,66.3,66.38,66.25,66.38,17973.0,56.4663,56.5345,56.4238,56.5345,17973.0
2018-01-31 15:30:00,66.4,66.63,66.36,66.39,147913.0,56.5515,56.7474,56.5174,56.543,147913.0
2018-02-01 09:30:00,66.29,66.33,66.11,66.2,24297.0,56.4578,56.4919,56.3045,56.3812,24297.0
2018-02-01 10:00:00,66.19,66.25,66.08,66.09,14578.0,56.3727,56.4238,56.279,56.2875,14578.0
2018-02-01 10:30:00,66.05,66.11,66.0,66.01,11563.0,56.2534,56.3045,56.2108,56.2194,11563.0
2018-02-01 11:00:00,66.1,66.23,66.1,66.18,25699.0,56.296,56.4067,56.296,56.3641,25699.0
2018-02-01 11:30:00,66.2,66.54,66.2,66.52,38646.0,56.3812,56.6708,56.3812,56.6537,38646.0
2018-02-01 12:00:00,66.52,66.55,66.45,66.45,19155.0,56.6537,56.6793,56.5941,56.5941,19155.0
2018-02-01 12:30:00,66.49,66.5,66.44,66.46,10345.0,56.6282,56.6367,56.5856,56.6026,10345.0
2018-02-01 13:00:00,66.46,66.52,66.45,66.48,55164.0,56.6026,56.6537,56.5941,56.6197,55164.0
2018-02-01 13:30:00,66.49,66.49,66.31,66.33,5568.0,56.6282,56.6282,56.4749,56.4919,5568.0
2018-02-01 14:00:00,66.33,66.36,66.1,66.23,13019.0,56.4919,56.5174,56.296,56.4067,13019.0
2018-02-01 14:30:00,66.22,66.31,66.21,66.31,19661.0,56.3982,56.4749,56.3897,56.4749,19661.0
2018-02-01 15:00:00,66.31,66.32,66.16,66.16,30977.0,56.4749,56.4834,56.3471,56.3471,30977.0
2018-02-01 15:30:00,66.15,66.21,66.06,66.19,187743.0,56.3386,56.3897,56.2619,56.3727,187743.0
2018-02-02 09:30:00,65.91,65.91,65.64,65.67,41810.0,56.1342,56.1342,55.9042,55.9298,41810.0
2018-02-02 10:00:00,65.6,65.7,65.51,65.7,26124.0,55.8702,55.9553,55.7935,55.9553,26124.0
2018-02-02 10:30:00,65.66,65.73,65.61,65.63,20681.0,55.9213,55.9809,55.8787,55.8957,20681.0
2018-02-02 11:00:00,65.64,65.65,65.52,65.54,7903.0,55.9042,55.9128,55.802,55.8191,7903.0
2018-02-02 11:30:00,65.55,65.56,65.39,65.39,9997.0,55.8276,55.8361,55.6913,55.6913,9997.0
2018-02-02 12:00:00,65.37,65.55,65.37,65.55,17171.0,55.6743,55.8276,55.6743,55.8276,17171.0
2018-02-02 12:30:00,65.55,65.58,65.51,65.51,19092.0,55.8276,55.8531,55.7935,55.7935,19092.0
2018-02-02 13:00:00,65.5,65.51,65.4,65.45,11614.0,55.785,55.7935,55.6998,55.7424,11614.0
2018-02-02 13:30:00,65.48,65.49,65.3,65.3,18905.0,55.768,55.7765,55.6147,55.6147,18905.0
2018-02-02 14:00:00,65.31,65.32,65.01,65.03,64706.0,55.6232,55.6317,55.3677,55.3847,64706.0
2018-02-02 14:30:00,65.05,65.16,64.91,64.98,50695.0,55.4017,55.4954,55.2825,55.3421,50695.0
2018-02-02 15:00:00,64.97,65.13,64.85,65.04,30167.0,55.3336,55.4699,55.2314,55.3932,30167.0
2018-02-02 15:30:00,65.04,65.12,64.81,64.83,188986.0,55.3932,55.4614,55.1973,55.2144,188986.0
2018-02-05 09:30:00,64.55,64.82,64.48,64.58,156089.0,54.9759,55.2059,54.9163,55.0015,156089.0
2018-02-05 10:00:00,64.57,64.83,64.5,64.81,46193.0,54.9929,55.2144,54.9333,55.1973,46193.0
2018-02-05 10:30:00,64.82,64.87,64.69,64.83,42494.0,55.2059,55.2484,55.0951,55.2144,42494.0
2018-02-05 11:00:00,64.82,64.86,64.75,64.78,20668.0,55.2059,55.2399,55.1462,55.1718,20668.0
2018-02-05 11:30:00,64.75,64.75,64.57,64.67,36145.0,55.1462,55.1462,54.9929,55.0781,36145.0
2018-02-05 12:00:00,64.66,64.66,64.31,64.39,20940.0,55.0696,55.0696,54.7715,54.8396,20940.0
2018-02-05 12:30:00,64.41,64.46,64.32,64.32,12858.0,54.8567,54.8993,54.78,54.78,12858.0
2018-02-05 13:00:00,64.3,64.3,63.89,63.98,47805.0,54.763,54.763,54.4138,54.4905,47805.0
2018-02-05 13:30:00,64.0,64.17,63.89,64.17,20165.0,54.5075,54.6523,54.4138,54.6523,20165.0
2018-02-05 14:00:00,64.15,64.15,63.79,63.82,38072.0,54.6352,54.6352,54.3286,54.3542,38072.0
2018-02-05 14:30:00,63.77,63.78,63.26,63.26,57484.0,54.3116,54.3201,53.8772,53.8772,57484.0
2018-02-05 15:00:00,63.26,63.46,62.23,63.46,302470.0,53.8772,54.0476,53.0,54.0476,302470.0
2018-02-05 15:30:00,63.47,63.51,62.36,62.37,311596.0,54.0561,54.0902,53.1107,53.1192,311596.0
2018-02-06 09:30:00,61.14,62.99,60.83,62.57,183380.0,52.0717,53.6473,51.8077,53.2896,183380.0
2018-02-06 10:00:00,62.81,63.03,62.06,62.15,33070.0,53.494,53.6814,52.8552,52.9319,33070.0
2018-02-06 10:30:00,62.19,62.53,61.77,62.27,36553.0,52.9659,53.2555,52.6082,53.0341,36553.0
2018-02-06 11:00:00,62.22,62.36,61.87,61.89,36252.0,52.9915,53.1107,52.6934,52.7104,36252.0
2018-02-06 11:30:00,61.94,62.19,61.71,62.04,26995.0,52.753,52.9659,52.5571,52.8382,26995.0
2018-02-06 12:00:00,62.04,62.52,62.04,62.5,24954.0,52.8382,53.247,52.8382,53.23,24954.0
2018-02-06 12:30:00,62.56,62.72,62.27,62.4,30622.0,53.2811,53.4173,53.0341,53.1448,30622.0
2018-02-06 13:00:00,62.31,62.43,62.12,62.23,25020.0,53.0681,53.1703,52.9063,53.0,25020.0
2018-02-06 13:30:00,62.26,62.27,61.98,62.02,24252.0,53.0256,53.0341,52.7871,52.8212,24252.0
2018-02-06 14:00:00,61.97,62.09,61.83,61.98,14784.0,52.7786,52.8808,52.6593,52.7871,14784.0
2018-02-06 14:30:00,61.93,62.88,61.87,62.88,111224.0,52.7445,53.5536,52.6934,53.5536,111224.0
2018-02-06 15:00:00,62.87,63.33,62.87,63.07,76323.0,53.5451,53.9369,53.5451,53.7154,76323.0
2018-02-06 15:30:00,63.05,63.45,62.93,63.21,355395.0,53.6984,54.0391,53.5962,53.8347,355395.0
2018-02-07 09:30:00,63.01,63.62,63.01,63.6,92361.0,53.6643,54.1838,53.6643,54.1668,92361.0
2018-02-07 10:00:00,63.56,63.82,63.45,63.7,67680.0,54.1327,54.3542,54.0391,54.252,67680.0
2018-02-07 10:30:00,63.67,63.92,63.59,63.9,33727.0,54.2264,54.4394,54.1583,54.4223,33727.0
2018-02-07 11:00:00,63.92,64.12,63.85,63.85,45696.0,54.4394,54.6097,54.3797,54.3797,45696.0
2018-02-07 11:30:00,63.83,63.97,63.73,63.96,84124.0,54.3627,54.4819,54.2775,54.4734,84124.0
2018-02-07 12:00:00,63.98,64.03,63.84,63.97,14644.0,54.4905,54.533,54.3712,54.4819,14644.0
2018-02-07 12:30:00,63.97,63.97,63.75,63.79,20472.0,54.4819,54.4819,54.2946,54.3286,20472.0
2018-02-07 13:00:00,63.8,63.84,63.33,63.46,166524.0,54.3371,54.3712,53.9369,54.0476,166524.0
2018-02-07 13:30:00,63.43,63.74,63.43,63.59,51298.0,54.022,54.286,54.022,54.1583,51298.0
2018-02-07 14:00:00,63.58,63.62,63.34,63.62,33738.0,54.1498,54.1838,53.9454,54.1838,33738.0
2018-02-07 14:30:00,63.64,63.66,63.23,63.41,15736.0,54.2009,54.2179,53.8517,54.005,15736.0
2018-02-07 15:00:00,63.46,63.75,63.45,63.72,7748.0,54.0476,54.2946,54.0391,54.269,7748.0
2018-02-07 15:30:00,63.72,63.79,63.02,63.03,73120.0,54.269,54.3286,53.6728,53.6814,73120.0
2018-02-08 09:30:00,63.15,63.23,62.65,62.83,28779.0,53.7836,53.8517,53.3577,53.511,28779.0
2018-02-08 10:00:00,62.85,63.03,62.68,62.69,27337.0,53.5281,53.6814,53.3833,53.3918,27337.0
2018-02-08 10:30:00,62.68,62.81,62.46,62.52,19419.0,53.3833,53.494,53.1959,53.247,19419.0
2018-02-08 11:00:00,62.49,62.68,62.32,62.4,22658.0,53.2214,53.3833,53.0767,53.1448,22658.0
2018-02-08 11:30:00,62.38,62.68,62.33,62.5,38233.0,53.1278,53.3833,53.0852,53.23,38233.0
2018-02-08 12:00:00,62.47,62.52,62.17,62.17,18116.0,53.2044,53.247,52.9489,52.9489,18116.0
2018-02-08 12:30:00,62.19,62.34,61.83,62.04,32257.0,52.9659,53.0937,52.6593,52.8382,32257.0
2018-02-08 13:00:00,62.01,62.3,61.9,62.05,180702.0,52.8126,53.0596,52.719,52.8467,180702.0
2018-02-08 13:30:00,62.0,62.51,62.0,62.44,27153.0,52.8041,53.2385,52.8041,53.1789,27153.0
2018-02-08 14:00:00,62.34,62.5,62.18,62.21,19701.0,53.0937,53.23,52.9574,52.983,19701.0
2018-02-08 14:30:00,62.18,62.22,62.0,62.08,12122.0,52.9574,52.9915,52.8041,52.8723,12122.0
2018-02-08 15:00:00,62.09,62.21,61.81,62.01,29734.0,52.8808,52.983,52.6423,52.8126,29734.0
2018-02-08 15:30:00,61.99,62.04,61.05,61.08,95683.0,52.7956,52.8382,51.995,52.0206,95683.0
2018-02-09 09:30:00,61.66,61.94,61.42,61.69,115755.0,52.5146,52.753,52.3102,52.5401,115755.0
2018-02-09 10:00:00,61.69,61.8,61.54,61.6,69106.0,52.5401,52.6338,52.4124,52.4635,69106.0
2018-02-09 10:30:00,61.55,61.62,60.88,61.29,150079.0,52.4209,52.4805,51.8502,52.1994,150079.0
2018-02-09 11:00:00,61.27,61.52,61.11,61.16,96686.0,52.1824,52.3953,52.0461,52.0887,96686.0
2018-02-09 11:30:00,61.18,61.35,60.94,60.95,52504.0,52.1057,52.2505,51.9013,51.9099,52504.0
2018-02-09 12:00:00,60.96,60.98,60.58,60.65,68670.0,51.9184,51.9354,51.5947,51.6544,68670.0
2018-02-09 12:30:00,60.7,60.87,60.45,60.87,105045.0,51.6969,51.8417,51.484,51.8417,105045.0
2018-02-09 13:00:00,60.86,60.86,60.31,60.44,86287.0,51.8332,51.8332,51.3648,51.4755,86287.0
2018-02-09 13:30:00,60.4,61.0,60.21,60.77,68599.0,51.4414,51.9524,51.2796,51.7566,68599.0
2018-02-09 14:00:00,60.74,61.71,60.74,61.42,56781.0,51.731,52.5571,51.731,52.3102,56781.0
2018-02-09 14:30:00,61.45,61.54,61.25,61.32,22842.0,52.3357,52.4124,52.1654,52.225,22842.0
2018-02-09 15:00:00,61.29,61.54,60.94,61.52,31457.0,52.1994,52.4124,51.9013,52.3953,31457.0
2018-02-09 15:30:00,61.5,62.51,61.49,62.06,121050.0,52.3783,53.2385,52.3698,52.8552,121050.0
2018-02-12 09:30:00,62.54,62.83,62.21,62.47,57781.0,53.264,53.511,52.983,53.2044,57781.0
2018-02-12 10:00:00,62.52,62.68,62.11,62.21,42039.0,53.247,53.3833,52.8978,52.983,42039.0
2018-02-12 10:30:00,62.2,62.46,62.15,62.33,22004.0,52.9745,53.1959,52.9319,53.0852,22004.0
2018-02-12 11:00:00,62.35,62.53,62.24,62.5,11888.0,53.1022,53.2555,53.0085,53.23,11888.0
2018-02-12 11:30:00,62.52,62.7,62.35,62.7,13797.0,53.247,53.4003,53.1022,53.4003,13797.0
2018-02-12 12:00:00,62.69,62.94,62.66,62.89,22206.0,53.3918,53.6047,53.3662,53.5621,22206.0
2018-02-12 12:30:00,62.86,62.9,62.76,62.82,15183.0,53.5366,53.5706,53.4514,53.5025,15183.0
2018-02-12 13:00:00,62.84,62.89,62.74,62.83,4490.0,53.5195,53.5621,53.4344,53.511,4490.0
2018-02-12 13:30:00,62.81,63.06,62.72,63.01,16504.0,53.494,53.7069,53.4173,53.6643,16504.0
2018-02-12 14:00:00,62.98,62.98,62.83,62.94,14610.0,53.6388,53.6388,53.511,53.6047,14610.0
2018-02-12 14:30:00,63.02,63.05,62.81,62.87,63139.0,53.6728,53.6984,53.494,53.5451,63139.0
2018-02-12 15:00:00,62.89,63.12,62.88,63.0,22572.0,53.5621,53.758,53.5536,53.6558,22572.0
2018-02-12 15:30:00,63.03,63.07,62.57,62.67,65532.0,53.6814,53.7154,53.2896,53.3748,65532.0
2018-02-13 09:30:00,62.38,62.55,62.27,62.32,15994.0,53.1278,53.2725,53.0341,53.0767,15994.0
2018-02-13 10:00:00,62.41,62.46,62.29,62.45,11727.0,53.1533,53.1959,53.0511,53.1874,11727.0
2018-02-13 10:30:00,62.37,62.56,62.29,62.56,17770.0,53.1192,53.2811,53.0511,53.2811,17770.0
2018-02-13 11:00:00,62.49,62.52,62.37,62.37,11903.0,53.2214,53.247,53.1192,53.1192,11903.0
2018-02-13 11:30:00,62.38,62.52,62.37,62.51,5348.0,53.1278,53.247,53.1192,53.2385,5348.0
2018-02-13 12:00:00,62.52,62.54,62.45,62.5,3051.0,53.247,53.264,53.1874,53.23,3051.0
2018-02-13 12:30:00,62.5,62.56,62.47,62.53,5070.0,53.23,53.2811,53.2044,53.2555,5070.0
2018-02-13 13:00:00,62.46,62.77,62.46,62.74,7383.0,53.1959,53.4599,53.1959,53.4344,7383.0
2018-02-13 13:30:00,62.7,62.82,62.69,62.73,7090.0,53.4003,53.5025,53.3918,53.4259,7090.0
2018-02-13 14:00:00,62.77,62.9,62.73,62.79,37830.0,53.4599,53.5706,53.4259,53.477,37830.0
2018-02-13 14:30:00,62.77,62.84,62.7,62.84,7292.0,53.4599,53.5195,53.4003,53.5195,7292.0
2018-02-13 15:00:00,62.78,62.88,62.77,62.87,30566.0,53.4684,53.5536,53.4599,53.5451,30566.0
2018-02-13 15:30:00,62.83,62.94,62.77,62.82,14608.0,53.511,53.6047,53.4599,53.5025,14608.0
2018-02-14 09:30:00,62.47,62.63,62.34,62.48,17141.0,53.2044,53.3407,53.0937,53.2129,17141.0
2018-02-14 10:00:00,62.49,62.99,62.44,62.84,28845.0,53.2214,53.6473,53.1789,53.5195,28845.0
2018-02-14 10:30:00,62.92,62.98,62.79,62.91,18814.0,53.5877,53.6388,53.477,53.5792,18814.0
2018-02-14 11:00:00,62.93,63.02,62.83,63.0,8446.0,53.5962,53.6728,53.511,53.6558,8446.0
2018-02-14 11:30:00,62.99,63.04,62.86,62.88,35458.0,53.6473,53.6899,53.5366,53.5536,35458.0
2018-02-14 12:00:00,62.96,63.02,62.88,63.02,12414.0,53.6217,53.6728,53.5536,53.6728,12414.0
2018-02-14 12:30:00,63.05,63.16,62.99,63.15,15484.0,53.6984,53.7921,53.6473,53.7836,15484.0
2018-02-14 13:00:00,63.3,63.38,63.24,63.32,9031.0,53.9113,53.9794,53.8602,53.9283,9031.0
2018-02-14 13:30:00,63.3,63.39,63.29,63.32,16499.0,53.9113,53.988,53.9028,53.9283,16499.0
2018-02-14 14:00:00,63.37,63.4,63.23,63.23,20234.0,53.9709,53.9965,53.8517,53.8517,20234.0
2018-02-14 14:30:00,63.21,63.39,63.21,63.37,20871.0,53.8347,53.988,53.8347,53.9709,20871.0
2018-02-14 15:00:00,63.39,63.51,63.38,63.43,23198.0,53.988,54.0902,53.9794,54.022,23198.0
2018-02-14 15:30:00,63.39,63.48,63.32,63.42,23331.0,53.988,54.0646,53.9283,54.0135,23331.0
2018-02-15 09:30:00,63.64,63.9,63.61,63.7,21087.0,54.2009,54.4223,54.1753,54.252,21087.0
2018-02-15 10:00:00,63.68,63.71,63.47,63.56,29094.0,54.2349,54.2605,54.0561,54.1327,29094.0
2018-02-15 10:30:00,63.59,63.61,63.44,63.45,19699.0,54.1583,54.1753,54.0305,54.0391,19699.0
2018-02-15 11:00:00,63.38,63.57,63.32,63.57,23557.0,53.9794,54.1413,53.9283,54.1413,23557.0
2018-02-15 11:30:00,63.57,63.71,63.51,63.67,15078.0,54.1413,54.2605,54.0902,54.2264,15078.0
2018-02-15 12:00:00,63.66,63.71,63.61,63.68,10137.0,54.2179,54.2605,54.1753,54.2349,10137.0
2018-02-15 12:30:00,63.67,63.75,63.67,63.74,12487.0,54.2264,54.2946,54.2264,54.286,12487.0
2018-02-15 13:00:00,63.75,63.88,63.75,63.84,8746.0,54.2946,54.4053,54.2946,54.3712,8746.0
2018-02-15 13:30:00,63.75,63.9,63.74,63.86,15940.0,54.2946,54.4223,54.286,54.3883,15940.0
2018-02-15 14:00:00,63.9,64.02,63.88,64.01,8692.0,54.4223,54.5245,54.4053,54.516,8692.0
2018-02-15 14:30:00,64.01,64.08,64.0,64.02,15065.0,54.516,54.5756,54.5075,54.5245,15065.0
2018-02-15 15:00:00,64.01,64.14,64.0,64.03,23055.0,54.516,54.6267,54.5075,54.533,23055.0
2018-02-15 15:30:00,64.03,64.18,63.9,64.18,50437.0,54.533,54.6608,54.4223,54.6608,50437.0
2018-02-16 09:30:00,64.08,64.08,63.65,64.0,21465.0,54.5756,54.5756,54.2094,54.5075,21465.0
2018-02-16 10:00:00,63.95,64.18,63.93,64.18,27092.0,54.4649,54.6608,54.4479,54.6608,27092.0
2018-02-16 10:30:00,64.22,64.33,64.21,64.27,15490.0,54.6949,54.7885,54.6863,54.7374,15490.0
2018-02-16 11:00:00,64.31,64.48,64.29,64.42,21740.0,54.7715,54.9163,54.7545,54.8652,21740.0
2018-02-16 11:30:00,64.42,64.57,64.41,64.57,8193.0,54.8652,54.9929,54.8567,54.9929,8193.0
2018-02-16 12:00:00,64.55,64.58,64.53,64.56,26372.0,54.9759,55.0015,54.9589,54.9844,26372.0
2018-02-16 12:30:00,64.58,64.75,64.48,64.53,11501.0,55.0015,55.1462,54.9163,54.9589,11501.0
2018-02-16 13:00:00,64.56,64.57,64.4,64.4,7829.0,54.9844,54.9929,54.8482,54.8482,7829.0
2018-02-16 13:30:00,64.34,64.57,64.28,64.49,10328.0,54.7971,54.9929,54.746,54.9248,10328.0
2018-02-16 14:00:00,64.53,64.53,64.18,64.29,16275.0,54.9589,54.9589,54.6608,54.7545,16275.0
2018-02-16 14:30:00,64.31,64.47,64.29,64.47,15796.0,54.7715,54.9078,54.7545,54.9078,15796.0
2018-02-16 15:00:00,64.45,64.56,64.45,64.5,15554.0,54.8907,54.9844,54.8907,54.9333,15554.0
2018-02-16 15:30:00,64.52,64.57,64.37,64.37,68815.0,54.9504,54.9929,54.8226,54.8226,68815.0
2018-02-20 09:30:00,63.96,64.0,63.75,63.75,21559.0,54.4734,54.5075,54.2946,54.2946,21559.0
2018-02-20 10:00:00,63.78,63.81,63.63,63.74,8236.0,54.3201,54.3457,54.1924,54.286,8236.0
2018-02-20 10:30:00,63.73,63.73,63.54,63.55,5366.0,54.2775,54.2775,54.1157,54.1242,5366.0
2018-02-20 11:00:00,63.56,63.85,63.53,63.84,8742.0,54.1327,54.3797,54.1072,54.3712,8742.0
2018-02-20 11:30:00,63.84,63.9,63.79,63.86,4145.0,54.3712,54.4223,54.3286,54.3883,4145.0
2018-02-20 12:00:00,63.94,63.96,63.88,63.88,4057.0,54.4564,54.4734,54.4053,54.4053,4057.0
2018-02-20 12:30:00,63.93,63.93,63.84,63.91,6183.0,54.4479,54.4479,54.3712,54.4308,6183.0
2018-02-20 13:00:00,63.88,63.92,63.64,63.65,10005.0,54.4053,54.4394,54.2009,54.2094,10005.0
2018-02-20 13:30:00,63.63,63.77,63.63,63.71,9495.0,54.1924,54.3116,54.1924,54.2605,9495.0
2018-02-20 14:00:00,63.75,63.76,63.55,63.57,77921.0,54.2946,54.3031,54.1242,54.1413,77921.0
2018-02-20 14:30:00,63.56,63.66,63.54,63.54,18510.0,54.1327,54.2179,54.1157,54.1157,18510.0
2018-02-20 15:00:00,63.58,63.61,63.32,63.43,23652.0,54.1498,54.1753,53.9283,54.022,23652.0
2018-02-20 15:30:00,63.46,63.59,63.41,63.49,44645.0,54.0476,54.1583,54.005,54.0731,44645.0
2018-02-21 09:30:00,63.64,63.9,63.5,63.79,16581.0,54.2009,54.4223,54.0816,54.3286,16581.0
2018-02-21 10:00:00,63.7,63.82,63.66,63.73,10231.0,54.252,54.3542,54.2179,54.2775,10231.0
2018-02-21 10:30:00,63.76,63.89,63.76,63.85,13747.0,54.3031,54.4138,54.3031,54.3797,13747.0
2018-02-21 11:00:00,63.89,63.91,63.78,63.89,14521.0,54.4138,54.4308,54.3201,54.4138,14521.0
2018-02-21 11:30:00,63.91,63.92,63.84,63.86,14877.0,54.4308,54.4394,54.3712,54.3883,14877.0
2018-02-21 12:00:00,63.85,63.85,63.75,63.75,7392.0,54.3797,54.3797,54.2946,54.2946,7392.0
2018-02-21 12:30:00,63.77,63.91,63.77,63.89,4279.0,54.3116,54.4308,54.3116,54.4138,4279.0
2018-02-21 13:00:00,63.9,63.92,63.84,63.85,10386.0,54.4223,54.4394,54.3712,54.3797,10386.0
2018-02-21 13:30:00,63.85,63.9,63.79,63.86,56326.0,54.3797,54.4223,54.3286,54.3883,56326.0
2018-02-21 14:00:00,63.83,64.16,63.83,64.05,32997.0,54.3627,54.6438,54.3627,54.5501,32997.0
2018-02-21 14:30:00,64.0,64.03,63.77,63.81,32036.0,54.5075,54.533,54.3116,54.3457,32036.0
2018-02-21 15:00:00,63.77,63.77,63.4,63.6,43997.0,54.3116,54.3116,53.9965,54.1668,43997.0
2018-02-21 15:30:00,63.62,63.63,63.12,63.13,86923.0,54.1838,54.1924,53.758,53.7665,86923.0
2018-02-22 09:30:00,63.21,63.68,63.21,63.46,22836.0,53.8347,54.2349,53.8347,54.0476,22836.0
2018-02-22 10:00:00,63.48,63.61,63.43,63.59,17283.0,54.0646,54.1753,54.022,54.1583,17283.0
2018-02-22 10:30:00,63.58,63.69,63.51,63.63,15999.0,54.1498,54.2435,54.0902,54.1924,15999.0
2018-02-22 11:00:00,63.63,63.77,63.59,63.76,25637.0,54.1924,54.3116,54.1583,54.3031,25637.0
2018-02-22 11:30:00,63.74,63.86,63.72,63.86,5808.0,54.286,54.3883,54.269,54.3883,5808.0
2018-02-22 12:00:00,63.87,63.9,63.8,63.8,5235.0,54.3968,54.4223,54.3371,54.3371,5235.0
2018-02-22 12:30:00,63.79,63.85,63.64,63.71,23877.0,54.3286,54.3797,54.2009,54.2605,23877.0
2018-02-22 13:00:00,63.7,63.73,63.52,63.61,28846.0,54.252,54.2775,54.0987,54.1753,28846.0
2018-02-22 13:30:00,63.61,63.61,63.43,63.51,6264.0,54.1753,54.1753,54.022,54.0902,6264.0
2018-02-22 14:00:00,63.55,63.59,63.52,63.56,11511.0,54.1242,54.1583,54.0987,54.1327,11511.0
2018-02-22 14:30:00,63.67,63.69,63.32,63.36,12158.0,54.2264,54.2435,53.9283,53.9624,12158.0
2018-02-22 15:00:00,63.39,63.54,63.28,63.48,14078.0,53.988,54.1157,53.8943,54.0646,14078.0
2018-02-22 15:30:00,63.43,63.49,63.23,63.4,56398.0,54.022,54.0731,53.8517,53.9965,56398.0
2018-02-23 09:30:00,63.74,63.74,63.46,63.53,30611.0,54.286,54.286,54.0476,54.1072,30611.0
2018-02-23 10:00:00,63.56,63.61,63.43,63.46,17367.0,54.1327,54.1753,54.022,54.0476,17367.0
2018-02-23 10:30:00,63.45,63.61,63.45,63.56,7063.0,54.0391,54.1753,54.0391,54.1327,7063.0
2018-02-23 11:00:00,63.56,63.66,63.56,63.62,9514.0,54.1327,54.2179,54.1327,54.1838,9514.0
2018-02-23 11:30:00,63.64,63.76,63.63,63.76,9537.0,54.2009,54.3031,54.1924,54.3031,9537.0
2018-02-23 12:00:00,63.76,63.76,63.61,63.61,8393.0,54.3031,54.3031,54.1753,54.1753,8393.0
2018-02-23 12:30:00,63.61,63.65,63.59,63.65,8246.0,54.1753,54.2094,54.1583,54.2094,8246.0
2018-02-23 13:00:00,63.63,63.64,63.54,63.59,4534.0,54.1924,54.2009,54.1157,54.1583,4534.0
2018-02-23 13:30:00,63.63,63.66,63.63,63.64,3002.0,54.1924,54.2179,54.1924,54.2009,3002.0
2018-02-23 14:00:00,63.64,63.68,63.57,63.66,8910.0,54.2009,54.2349,54.1413,54.2179,8910.0
2018-02-23 14:30:00,63.68,63.78,63.61,63.77,38486.0,54.2349,54.3201,54.1753,54.3116,38486.0
2018-02-23 15:00:00,63.77,63.94,63.76,63.92,19367.0,54.3116,54.4564,54.3031,54.4394,19367.0
2018-02-23 15:30:00,63.96,64.05,63.86,64.04,77421.0,54.4734,54.5501,54.3883,54.5416,77421.0
2018-02-26 09:30:00,64.36,64.4,64.18,64.28,26660.0,54.8141,54.8482,54.6608,54.746,26660.0
2018-02-26 10:00:00,64.27,64.29,64.11,64.12,8449.0,54.7374,54.7545,54.6012,54.6097,8449.0
2018-02-26 10:30:00,64.11,64.18,64.06,64.15,11102.0,54.6012,54.6608,54.5586,54.6352,11102.0
2018-02-26 11:00:00,64.15,64.34,64.12,64.34,17899.0,54.6352,54.7971,54.6097,54.7971,17899.0
2018-02-26 11:30:00,64.33,64.36,64.24,64.31,21198.0,54.7885,54.8141,54.7119,54.7715,21198.0
2018-02-26 12:00:00,64.31,64.46,64.3,64.45,18893.0,54.7715,54.8993,54.763,54.8907,18893.0
2018-02-26 12:30:00,64.46,64.52,64.39,64.52,16623.0,54.8993,54.9504,54.8396,54.9504,16623.0
2018-02-26 13:00:00,64.52,64.56,64.48,64.56,16246.0,54.9504,54.9844,54.9163,54.9844,16246.0
2018-02-26 13:30:00,64.56,64.56,64.5,64.53,14186.0,54.9844,54.9844,54.9333,54.9589,14186.0
2018-02-26 14:00:00,64.54,64.57,64.51,64.51,20465.0,54.9674,54.9929,54.9418,54.9418,20465.0
2018-02-26 14:30:00,64.51,64.58,64.48,64.56,62721.0,54.9418,55.0015,54.9163,54.9844,62721.0
2018-02-26 15:00:00,64.54,64.71,64.54,64.7,30847.0,54.9674,55.1122,54.9674,55.1037,30847.0
2018-02-26 15:30:00,64.69,64.72,64.55,64.68,103842.0,55.0951,55.1207,54.9759,55.0866,103842.0
2018-02-27 09:30:00,64.8,64.91,64.67,64.75,14268.0,55.1888,55.2825,55.0781,55.1462,14268.0
2018-02-27 10:00:00,64.76,64.95,64.71,64.86,14626.0,55.1548,55.3166,55.1122,55.2399,14626.0
2018-02-27 10:30:00,64.84,64.87,64.39,64.43,16721.0,55.2229,55.2484,54.8396,54.8737,16721.0
2018-02-27 11:00:00,64.51,64.63,64.46,64.48,14057.0,54.9418,55.044,54.8993,54.9163,14057.0
2018-02-27 11:30:00,64.48,64.57,64.31,64.31,9486.0,54.9163,54.9929,54.7715,54.7715,9486.0
2018-02-27 12:00:00,64.31,64.4,64.21,64.35,9865.0,54.7715,54.8482,54.6863,54.8056,9865.0
2018-02-27 12:30:00,64.33,64.51,64.33,64.5,10917.0,54.7885,54.9418,54.7885,54.9333,10917.0
2018-02-27 13:00:00,64.48,64.51,64.41,64.43,8420.0,54.9163,54.9418,54.8567,54.8737,8420.0
2018-02-27 13:30:00,64.38,64.4,64.26,64.28,15251.0,54.8311,54.8482,54.7289,54.746,15251.0
2018-02-27 14:00:00,64.33,64.33,64.17,64.27,46076.0,54.7885,54.7885,54.6523,54.7374,46076.0
2018-02-27 14:30:00,64.26,64.38,64.19,64.25,21870.0,54.7289,54.8311,54.6693,54.7204,21870.0
2018-02-27 15:00:00,64.23,64.27,64.11,64.18,25264.0,54.7034,54.7374,54.6012,54.6608,25264.0
2018-02-27 15:30:00,64.19,64.22,63.91,63.91,35616.0,54.6693,54.6949,54.4308,54.4308,35616.0
2018-02-28 09:30:00,64.01,64.13,63.9,64.07,28832.0,54.516,54.6182,54.4223,54.5671,28832.0
2018-02-28 10:00:00,64.05,64.09,63.99,64.06,22575.0,54.5501,54.5841,54.499,54.5586,22575.0
2018-02-28 10:30:00,64.03,64.11,63.74,63.8,7312.0,54.533,54.6012,54.286,54.3371,7312.0
2018-02-28 11:00:00,63.79,63.83,63.66,63.79,9328.0,54.3286,54.3627,54.2179,54.3286,9328.0
2018-02-28 11:30:00,63.76,63.77,63.61,63.77,7098.0,54.3031,54.3116,54.1753,54.3116,7098.0
2018-02-28 12:00:00,63.77,63.85,63.77,63.8,6724.0,54.3116,54.3797,54.3116,54.3371,6724.0
2018-02-28 12:30:00,63.79,63.96,63.79,63.92,3648.0,54.3286,54.4734,54.3286,54.4394,3648.0
2018-02-28 13:00:00,63.86,63.91,63.84,63.89,9494.0,54.3883,54.4308,54.3712,54.4138,9494.0
2018-02-28 13:30:00,63.91,63.95,63.83,63.94,19445.0,54.4308,54.4649,54.3627,54.4564,19445.0
2018-02-28 14:00:00,64.0,64.04,63.94,63.97,15498.0,54.5075,54.5416,54.4564,54.4819,15498.0
2018-02-28 14:30:00,63.94,63.94,63.62,63.63,14445.0,54.4564,54.4564,54.1838,54.1924,14445.0
2018-02-28 15:00:00,63.58,63.64,63.38,63.43,15932.0,54.1498,54.2009,53.9794,54.022,15932.0
2018-02-28 15:30:00,63.43,63.53,63.07,63.07,95731.0,54.022,54.1072,53.7154,53.7154,95731.0
2018-03-01 09:30:00,63.11,63.21,62.77,62.86,35558.0,53.7495,53.8347,53.4599,53.5366,35558.0
2018-03-01 10:00:00,62.9,63.17,62.89,63.17,7955.0,53.5706,53.8006,53.5621,53.8006,7955.0
2018-03-01 10:30:00,63.18,63.38,62.98,62.99,39166.0,53.8091,53.9794,53.6388,53.6473,39166.0
2018-03-01 11:00:00,62.98,63.12,62.96,62.99,9184.0,53.6388,53.758,53.6217,53.6473,9184.0
2018-03-01 11:30:00,62.92,63.18,62.92,63.15,7449.0,53.5877,53.8091,53.5877,53.7836,7449.0
2018-03-01 12:00:00,63.13,63.13,62.78,62.84,4957.0,53.7665,53.7665,53.4684,53.5195,4957.0
2018-03-01 12:30:00,62.75,62.91,62.7,62.76,9060.0,53.4429,53.5792,53.4003,53.4514,9060.0
2018-03-01 13:00:00,62.69,62.69,62.4,62.65,44362.0,53.3918,53.3918,53.1448,53.3577,44362.0
2018-03-01 13:30:00,62.62,62.68,62.28,62.29,22124.0,53.3322,53.3833,53.0426,53.0511,22124.0
2018-03-01 14:00:00,62.29,62.33,61.95,62.2,138447.0,53.0511,53.0852,52.7615,52.9745,138447.0
2018-03-01 14:30:00,62.26,62.26,62.05,62.21,27198.0,53.0256,53.0256,52.8467,52.983,27198.0
2018-03-01 15:00:00,62.2,62.59,62.1,62.48,34623.0,52.9745,53.3066,52.8893,53.2129,34623.0
2018-03-01 15:30:00,62.48,62.55,62.18,62.36,158529.0,53.2129,53.2725,52.9574,53.1107,158529.0
2018-03-02 09:30:00,62.08,62.23,61.93,62.02,44098.0,52.8723,53.0,52.7445,52.8212,44098.0
2018-03-02 10:00:00,62.04,62.13,61.92,61.97,30510.0,52.8382,52.9148,52.736,52.7786,30510.0
2018-03-02 10:30:00,61.98,62.18,61.97,62.05,12640.0,52.7871,52.9574,52.7786,52.8467,12640.0
2018-03-02 11:00:00,61.98,62.13,61.89,62.11,10669.0,52.7871,52.9148,52.7104,52.8978,10669.0
2018-03-02 11:30:00,62.13,62.28,61.99,62.25,9560.0,52.9148,53.0426,52.7956,53.017,9560.0
2018-03-02 12:00:00,62.28,62.33,62.15,62.28,7830.0,53.0426,53.0852,52.9319,53.0426,7830.0
2018-03-02 12:30:00,62.22,62.43,62.21,62.42,9477.0,52.9915,53.1703,52.983,53.1618,9477.0
2018-03-02 13:00:00,62.39,62.39,62.17,62.17,5726.0,53.1363,53.1363,52.9489,52.9489,5726.0
2018-03-02 13:30:00,62.19,62.27,62.11,62.16,3772.0,52.9659,53.0341,52.8978,52.9404,3772.0
2018-03-02 14:00:00,62.16,62.32,62.16,62.22,7138.0,52.9404,53.0767,52.9404,52.9915,7138.0
2018-03-02 14:30:00,62.24,62.37,62.18,62.25,8414.0,53.0085,53.1192,52.9574,53.017,8414.0
2018-03-02 15:00:00,62.17,62.32,62.12,62.32,14428.0,52.9489,53.0767,52.9063,53.0767,14428.0
2018-03-02 15:30:00,62.29,62.65,62.29,62.58,49702.0,53.0511,53.3577,53.0511,53.2981,49702.0
2018-03-05 09:30:00,62.3,62.48,62.27,62.37,22446.0,53.0596,53.2129,53.0341,53.1192,22446.0
2018-03-05 10:00:00,62.43,62.47,62.34,62.46,13081.0,53.1703,53.2044,53.0937,53.1959,13081.0
2018-03-05 10:30:00,62.48,62.65,62.46,62.65,16162.0,53.2129,53.3577,53.1959,53.3577,16162.0
2018-03-05 11:00:00,62.7,62.96,62.7,62.96,10549.0,53.4003,53.6217,53.4003,53.6217,10549.0
2018-03-05 11:30:00,62.97,63.11,62.93,63.04,7723.0,53.6303,53.7495,53.5962,53.6899,7723.0
2018-03-05 12:00:00,63.03,63.1,62.95,63.0,7998.0,53.6814,53.741,53.6132,53.6558,7998.0
2018-03-05 12:30:00,63.0,63.11,62.99,63.09,17251.0,53.6558,53.7495,53.6473,53.7325,17251.0
2018-03-05 13:00:00,63.17,63.2,63.13,63.16,6613.0,53.8006,53.8261,53.7665,53.7921,6613.0
2018-03-05 13:30:00,63.16,63.16,63.0,63.07,10208.0,53.7921,53.7921,53.6558,53.7154,10208.0
2018-03-05 14:00:00,63.08,63.1,62.92,63.04,13280.0,53.7239,53.741,53.5877,53.6899,13280.0
2018-03-05 14:30:00,63.03,63.24,63.02,63.23,6071.0,53.6814,53.8602,53.6728,53.8517,6071.0
2018-03-05 15:00:00,63.26,63.33,63.17,63.21,15839.0,53.8772,53.9369,53.8006,53.8347,15839.0
2018-03-05 15:30:00,63.18,63.37,63.18,63.27,22016.0,53.8091,53.9709,53.8091,53.8858,22016.0
2018-03-06 09:30:00,63.49,63.49,63.13,63.14,34773.0,54.0731,54.0731,53.7665,53.775,34773.0
2018-03-06 10:00:00,63.17,63.17,63.03,63.15,7012.0,53.8006,53.8006,53.6814,53.7836,7012.0
2018-03-06 10:30:00,63.2,63.2,63.0,63.0,5145.0,53.8261,53.8261,53.6558,53.6558,5145.0
2018-03-06 11:00:00,62.99,63.14,62.99,63.05,4982.0,53.6473,53.775,53.6473,53.6984,4982.0
2018-03-06 11:30:00,63.06,63.13,63.03,63.13,8288.0,53.7069,53.7665,53.6814,53.7665,8288.0
2018-03-06 12:00:00,63.13,63.13,63.01,63.03,6476.0,53.7665,53.7665,53.6643,53.6814,6476.0
2018-03-06 12:30:00,62.99,63.23,62.99,63.22,4350.0,53.6473,53.8517,53.6473,53.8432,4350.0
2018-03-06 13:00:00,63.25,63.38,63.23,63.38,6099.0,53.8687,53.9794,53.8517,53.9794,6099.0
2018-03-06 13:30:00,63.39,63.39,63.26,63.27,6220.0,53.988,53.988,53.8772,53.8858,6220.0
2018-03-06 14:00:00,63.29,63.35,63.24,63.28,8002.0,53.9028,53.9539,53.8602,53.8943,8002.0
2018-03-06 14:30:00,63.31,63.45,63.31,63.36,8051.0,53.9198,54.0391,53.9198,53.9624,8051.0
2018-03-06 15:00:00,63.37,63.41,63.28,63.4,16010.0,53.9709,54.005,53.8943,53.9965,16010.0
2018-03-06 15:30:00,63.42,63.46,63.31,63.46,119306.0,54.0135,54.0476,53.9198,54.0476,119306.0
2018-03-07 09:30:00,62.93,63.14,62.8,63.12,10714.0,53.5962,53.775,53.4855,53.758,10714.0
2018-03-07 10:00:00,63.17,63.29,63.08,63.25,9942.0,53.8006,53.9028,53.7239,53.8687,9942.0
2018-03-07 10:30:00,63.25,63.38,63.24,63.37,9753.0,53.8687,53.9794,53.8602,53.9709,9753.0
2018-03-07 11:00:00,63.39,63.39,63.18,63.22,11101.0,53.988,53.988,53.8091,53.8432,11101.0
2018-03-07 11:30:00,63.26,63.32,63.16,63.17,8279.0,53.8772,53.9283,53.7921,53.8006,8279.0
2018-03-07 12:00:00,63.12,63.13,63.0,63.03,10445.0,53.758,53.7665,53.6558,53.6814,10445.0
2018-03-07 12:30:00,63.05,63.13,63.02,63.07,8043.0,53.6984,53.7665,53.6728,53.7154,8043.0
2018-03-07 13:00:00,63.05,63.05,62.95,63.03,6094.0,53.6984,53.6984,53.6132,53.6814,6094.0
2018-03-07 13:30:00,63.16,63.18,63.08,63.11,5522.0,53.7921,53.8091,53.7239,53.7495,5522.0
2018-03-07 14:00:00,63.11,63.19,63.08,63.18,5711.0,53.7495,53.8176,53.7239,53.8091,5711.0
2018-03-07 14:30:00,63.15,63.28,63.14,63.21,18606.0,53.7836,53.8943,53.775,53.8347,18606.0
2018-03-07 15:00:00,63.26,63.4,63.26,63.36,6842.0,53.8772,53.9965,53.8772,53.9624,6842.0
2018-03-07 15:30:00,63.38,63.52,63.38,63.43,66582.0,53.9794,54.0987,53.9794,54.022,66582.0
2018-03-08 09:30:00,63.7,63.7,63.49,63.54,123867.0,54.252,54.252,54.0731,54.1157,123867.0
2018-03-08 10:00:00,63.55,63.66,63.49,63.59,151182.0,54.1242,54.2179,54.0731,54.1583,151182.0
2018-03-08 10:30:00,63.59,63.62,63.52,63.57,106638.0,54.1583,54.1838,54.0987,54.1413,106638.0
2018-03-08 11:00:00,63.57,63.68,63.54,63.61,284994.0,54.1413,54.2349,54.1157,54.1753,284994.0
2018-03-08 11:30:00,63.61,63.61,63.5,63.58,373075.0,54.1753,54.1753,54.0816,54.1498,373075.0
2018-03-08 12:00:00,63.58,63.61,63.42,63.53,379225.0,54.1498,54.1753,54.0135,54.1072,379225.0
2018-03-08 12:30:00,63.53,63.58,63.47,63.55,319887.0,54.1072,54.1498,54.0561,54.1242,319887.0
2018-03-08 13:00:00,63.55,63.6,63.51,63.51,173342.0,54.1242,54.1668,54.0902,54.0902,173342.0
2018-03-08 13:30:00,63.52,63.59,63.48,63.58,35886.0,54.0987,54.1583,54.0646,54.1498,35886.0
2018-03-08 14:00:00,63.57,63.61,63.51,63.61,33287.0,54.1413,54.1753,54.0902,54.1753,33287.0
2018-03-08 14:30:00,63.6,63.75,63.55,63.73,16839.0,54.1668,54.2946,54.1242,54.2775,16839.0
2018-03-08 15:00:00,63.76,63.86,63.76,63.8,24311.0,54.3031,54.3883,54.3031,54.3371,24311.0
2018-03-08 15:30:00,63.8,63.85,63.63,63.85,57061.0,54.3371,54.3797,54.1924,54.3797,57061.0
2018-03-09 09:30:00,64.05,64.28,64.05,64.22,39725.0,54.5501,54.746,54.5501,54.6949,39725.0
2018-03-09 10:00:00,64.25,64.39,64.17,64.34,18474.0,54.7204,54.8396,54.6523,54.7971,18474.0
2018-03-09 10:30:00,64.38,64.52,64.37,64.43,6066.0,54.8311,54.9504,54.8226,54.8737,6066.0
2018-03-09 11:00:00,64.43,64.51,64.39,64.5,6382.0,54.8737,54.9418,54.8396,54.9333,6382.0
2018-03-09 11:30:00,64.51,64.53,64.47,64.48,8231.0,54.9418,54.9589,54.9078,54.9163,8231.0
2018-03-09 12:00:00,64.53,64.62,64.51,64.59,26713.0,54.9589,55.0355,54.9418,55.01,26713.0
2018-03-09 12:30:00,64.59,64.67,64.57,64.58,31328.0,55.01,55.0781,54.9929,55.0015,31328.0
2018-03-09 13:00:00,64.57,64.68,64.57,64.67,12423.0,54.9929,55.0866,54.9929,55.0781,12423.0
2018-03-09 13:30:00,64.67,64.69,64.61,64.61,24741.0,55.0781,55.0951,55.027,55.027,24741.0
2018-03-09 14:00:00,64.63,64.69,64.6,64.63,15306.0,55.044,55.0951,55.0185,55.044,15306.0
2018-03-09 14:30:00,64.66,64.71,64.64,64.71,44731.0,55.0696,55.1122,55.0526,55.1122,44731.0
2018-03-09 15:00:00,64.7,64.72,64.63,64.64,49433.0,55.1037,55.1207,55.044,55.0526,49433.0
2018-03-09 15:30:00,64.66,64.85,64.66,64.83,179665.0,55.0696,55.2314,55.0696,55.2144,179665.0
2018-03-12 09:30:00,64.98,65.05,64.87,64.94,17168.0,55.3421,55.4017,55.2484,55.3081,17168.0
2018-03-12 10:00:00,64.95,64.95,64.83,64.86,12404.0,55.3166,55.3166,55.2144,55.2399,12404.0
2018-03-12 10:30:00,64.86,64.86,64.78,64.81,8100.0,55.2399,55.2399,55.1718,55.1973,8100.0
2018-03-12 11:00:00,64.69,64.71,64.6,64.65,9564.0,55.0951,55.1122,55.0185,55.0611,9564.0
2018-03-12 11:30:00,64.64,64.73,64.63,64.68,15146.0,55.0526,55.1292,55.044,55.0866,15146.0
2018-03-12 12:00:00,64.7,64.78,64.7,64.78,3769.0,55.1037,55.1718,55.1037,55.1718,3769.0
2018-03-12 12:30:00,64.77,64.78,64.67,64.67,7161.0,55.1633,55.1718,55.0781,55.0781,7161.0
2018-03-12 13:00:00,64.76,64.76,64.72,64.72,8725.0,55.1548,55.1548,55.1207,55.1207,8725.0
2018-03-12 13:30:00,64.7,64.78,64.69,64.71,6240.0,55.1037,55.1718,55.0951,55.1122,6240.0
2018-03-12 14:00:00,64.7,64.74,64.61,64.62,9022.0,55.1037,55.1377,55.027,55.0355,9022.0
2018-03-12 14:30:00,64.62,64.63,64.52,64.56,11109.0,55.0355,55.044,54.9504,54.9844,11109.0
2018-03-12 15:00:00,64.6,64.69,64.59,64.68,8824.0,55.0185,55.0951,55.01,55.0866,8824.0
2018-03-12 15:30:00,64.67,64.83,64.67,64.68,70715.0,55.0781,55.2144,55.0781,55.0866,70715.0
2018-03-13 09:30:00,65.01,65.11,64.92,65.06,16643.0,55.3677,55.4528,55.291,55.4103,16643.0
2018-03-13 10:00:00,64.99,65.09,64.99,65.09,9584.0,55.3506,55.4358,55.3506,55.4358,9584.0
2018-03-13 10:30:00,65.01,65.06,64.97,64.97,7023.0,55.3677,55.4103,55.3336,55.3336,7023.0
2018-03-13 11:00:00,64.99,64.99,64.94,64.97,5580.0,55.3506,55.3506,55.3081,55.3336,5580.0
2018-03-13 11:30:00,64.91,64.93,64.85,64.85,5091.0,55.2825,55.2995,55.2314,55.2314,5091.0
2018-03-13 12:00:00,64.78,64.78,64.68,64.72,8074.0,55.1718,55.1718,55.0866,55.1207,8074.0
2018-03-13 12:30:00,64.8,64.9,64.79,64.86,9052.0,55.1888,55.274,55.1803,55.2399,9052.0
2018-03-13 13:00:00,64.87,64.9,64.81,64.82,3471.0,55.2484,55.274,55.1973,55.2059,3471.0
2018-03-13 13:30:00,64.84,64.84,64.68,64.69,143934.0,55.2229,55.2229,55.0866,55.0951,143934.0
2018-03-13 14:00:00,64.69,64.73,64.62,64.64,15286.0,55.0951,55.1292,55.0355,55.0526,15286.0
2018-03-13 14:30:00,64.66,64.74,64.56,64.57,11639.0,55.0696,55.1377,54.9844,54.9929,11639.0
2018-03-13 15:00:00,64.62,64.62,64.5,64.54,11536.0,55.0355,55.0355,54.9333,54.9674,11536.0
2018-03-13 15:30:00,64.55,64.62,64.44,64.58,40717.0,54.9759,55.0355,54.8822,55.0015,40717.0
2018-03-14 09:30:00,64.84,64.84,64.6,64.68,12155.0,55.2229,55.2229,55.0185,55.0866,12155.0
2018-03-14 10:00:00,64.69,64.72,64.48,64.48,15160.0,55.0951,55.1207,54.9163,54.9163,15160.0
2018-03-14 10:30:00,64.52,64.52,64.41,64.42,6268.0,54.9504,54.9504,54.8567,54.8652,6268.0
2018-03-14 11:00:00,64.41,64.41,64.34,64.38,3615.0,54.8567,54.8567,54.7971,54.8311,3615.0
2018-03-14 11:30:00,64.39,64.41,64.15,64.15,14970.0,54.8396,54.8567,54.6352,54.6352,14970.0
2018-03-14 12:00:00,64.19,64.22,64.1,64.21,10672.0,54.6693,54.6949,54.5927,54.6863,10672.0
2018-03-14 12:30:00,64.2,64.24,64.14,64.15,8262.0,54.6778,54.7119,54.6267,54.6352,8262.0
2018-03-14 13:00:00,64.08,64.08,64.02,64.03,8202.0,54.5756,54.5756,54.5245,54.533,8202.0
2018-03-14 13:30:00,64.05,64.31,64.05,64.26,5751.0,54.5501,54.7715,54.5501,54.7289,5751.0
2018-03-14 14:00:00,64.26,64.27,64.13,64.15,21669.0,54.7289,54.7374,54.6182,54.6352,21669.0
2018-03-14 14:30:00,64.17,64.19,63.97,64.12,7437.0,54.6523,54.6693,54.4819,54.6097,7437.0
2018-03-14 15:00:00,64.13,64.13,63.97,64.01,10959.0,54.6182,54.6182,54.4819,54.516,10959.0
2018-03-14 15:30:00,64.02,64.1,63.97,64.07,23135.0,54.5245,54.5927,54.4819,54.5671,23135.0
2018-03-15 09:30:00,64.26,64.26,64.12,64.12,9345.0,54.7289,54.7289,54.6097,54.6097,9345.0
2018-03-15 10:00:00,64.12,64.22,64.07,64.16,11699.0,54.6097,54.6949,54.5671,54.6438,11699.0
2018-03-15 10:30:00,64.16,64.19,64.07,64.19,8469.0,54.6438,54.6693,54.5671,54.6693,8469.0
2018-03-15 11:00:00,64.22,64.33,64.22,64.32,13349.0,54.6949,54.7885,54.6949,54.78,13349.0
2018-03-15 11:30:00,64.32,64.32,64.17,64.19,7128.0,54.78,54.78,54.6523,54.6693,7128.0
2018-03-15 12:00:00,64.21,64.25,64.18,64.19,10044.0,54.6863,54.7204,54.6608,54.6693,10044.0
2018-03-15 12:30:00,64.19,64.19,64.11,64.12,4341.0,54.6693,54.6693,54.6012,54.6097,4341.0
2018-03-15 13:00:00,64.12,64.16,64.1,64.11,2127.0,54.6097,54.6438,54.5927,54.6012,2127.0
2018-03-15 13:30:00,64.14,64.14,63.93,63.94,17656.0,54.6267,54.6267,54.4479,54.4564,17656.0
2018-03-15 14:00:00,63.93,64.01,63.93,63.98,5579.0,54.4479,54.516,54.4479,54.4905,5579.0
2018-03-15 14:30:00,63.94,63.99,63.87,63.92,10753.0,54.4564,54.499,54.3968,54.4394,10753.0
2018-03-15 15:00:00,63.92,63.99,63.88,63.98,11799.0,54.4394,54.499,54.4053,54.4905,11799.0
2018-03-15 15:30:00,63.99,64.05,63.97,64.01,63391.0,54.499,54.5501,54.4819,54.516,63391.0
2018-03-16 09:30:00,64.06,64.25,64.06,64.16,19528.0,54.5586,54.7204,54.5586,54.6438,19528.0
2018-03-16 10:00:00,64.14,64.18,64.12,64.17,12200.0,54.6267,54.6608,54.6097,54.6523,12200.0
2018-03-16 10:30:00,64.23,64.26,64.21,64.24,12273.0,54.7034,54.7289,54.6863,54.7119,12273.0
2018-03-16 11:00:00,64.28,64.29,64.23,64.28,4495.0,54.746,54.7545,54.7034,54.746,4495.0
2018-03-16 11:30:00,64.34,64.35,64.28,64.28,4490.0,54.7971,54.8056,54.746,54.746,4490.0
2018-03-16 12:00:00,64.26,64.27,64.2,64.26,7437.0,54.7289,54.7374,54.6778,54.7289,7437.0
2018-03-16 12:30:00,64.26,64.33,64.26,64.32,9791.0,54.7289,54.7885,54.7289,54.78,9791.0
2018-03-16 13:00:00,64.33,64.33,64.23,64.24,9575.0,54.7885,54.7885,54.7034,54.7119,9575.0
2018-03-16 13:30:00,64.23,64.26,64.15,64.16,7701.0,54.7034,54.7289,54.6352,54.6438,7701.0
2018-03-16 14:00:00,64.2,64.2,64.15,64.2,6081.0,54.6778,54.6778,54.6352,54.6778,6081.0
2018-03-16 14:30:00,64.21,64.26,64.19,64.26,2398.0,54.6863,54.7289,54.6693,54.7289,2398.0
2018-03-16 15:00:00,64.26,64.36,64.23,64.36,9547.0,54.7289,54.8141,54.7034,54.8141,9547.0
2018-03-16 15:30:00,64.35,64.42,64.26,64.26,165721.0,54.8056,54.8652,54.7289,54.7289,165721.0
2018-03-19 09:30:00,64.17,64.21,63.98,64.09,17863.0,54.6523,54.6863,54.4905,54.5841,17863.0
2018-03-19 10:00:00,64.05,64.07,63.97,64.04,15146.0,54.5501,54.5671,54.4819,54.5416,15146.0
2018-03-19 10:30:00,64.05,64.09,63.91,63.92,9989.0,54.5501,54.5841,54.4308,54.4394,9989.0
2018-03-19 11:00:00,63.9,63.97,63.83,63.92,9229.0,54.4223,54.4819,54.3627,54.4394,9229.0
2018-03-19 11:30:00,63.87,63.87,63.72,63.73,8828.0,54.3968,54.3968,54.269,54.2775,8828.0
2018-03-19 12:00:00,63.77,63.77,63.65,63.68,7365.0,54.3116,54.3116,54.2094,54.2349,7365.0
2018-03-19 12:30:00,63.73,63.73,63.57,63.65,9531.0,54.2775,54.2775,54.1413,54.2094,9531.0
2018-03-19 13:00:00,63.62,63.62,63.36,63.41,15922.0,54.1838,54.1838,53.9624,54.005,15922.0
2018-03-19 13:30:00,63.39,63.51,63.33,63.48,16288.0,53.988,54.0902,53.9369,54.0646,16288.0
2018-03-19 14:00:00,63.51,63.55,63.32,63.38,15693.0,54.0902,54.1242,53.9283,53.9794,15693.0
2018-03-19 14:30:00,63.36,63.42,63.16,63.39,20178.0,53.9624,54.0135,53.7921,53.988,20178.0
2018-03-19 15:00:00,63.34,63.49,63.28,63.39,11948.0,53.9454,54.0731,53.8943,53.988,11948.0
2018-03-19 15:30:00,63.4,63.63,63.34,63.57,77087.0,53.9965,54.1924,53.9454,54.1413,77087.0
2018-03-20 09:30:00,63.65,63.9,63.65,63.83,18397.0,54.2094,54.4223,54.2094,54.3627,18397.0
2018-03-20 10:00:00,63.75,63.8,63.71,63.8,22876.0,54.2946,54.3371,54.2605,54.3371,22876.0
2018-03-20 10:30:00,63.84,63.84,63.73,63.77,4361.0,54.3712,54.3712,54.2775,54.3116,4361.0
2018-03-20 11:00:00,63.78,63.78,63.74,63.76,11771.0,54.3201,54.3201,54.286,54.3031,11771.0
2018-03-20 11:30:00,63.77,63.77,63.63,63.68,4477.0,54.3116,54.3116,54.1924,54.2349,4477.0
2018-03-20 12:00:00,63.65,63.74,63.65,63.72,8223.0,54.2094,54.286,54.2094,54.269,8223.0
2018-03-20 12:30:00,63.76,63.76,63.64,63.65,2284.0,54.3031,54.3031,54.2009,54.2094,2284.0
2018-03-20 13:00:00,63.65,63.7,63.59,63.61,20003.0,54.2094,54.252,54.1583,54.1753,20003.0
2018-03-20 13:30:00,63.61,63.62,63.53,63.59,14911.0,54.1753,54.1838,54.1072,54.1583,14911.0
2018-03-20 14:00:00,63.53,63.65,63.53,63.61,6638.0,54.1072,54.2094,54.1072,54.1753,6638.0
2018-03-20 14:30:00,63.64,63.72,63.63,63.71,11664.0,54.2009,54.269,54.1924,54.2605,11664.0
2018-03-20 15:00:00,63.74,63.78,63.68,63.69,20750.0,54.286,54.3201,54.2349,54.2435,20750.0
2018-03-20 15:30:00,63.7,63.72,63.63,63.64,62505.0,54.252,54.269,54.1924,54.2009,62505.0
2018-03-21 09:30:00,63.45,63.52,63.26,63.3,21399.0,54.2458,54.3057,54.0834,54.1176,21399.0
2018-03-21 10:00:00,63.3,63.35,63.28,63.32,4948.0,54.1176,54.1603,54.1005,54.1347,4948.0
2018-03-21 10:30:00,63.34,63.45,63.3,63.42,12622.0,54.1518,54.2458,54.1176,54.2202,12622.0
2018-03-21 11:00:00,63.42,63.44,63.39,63.44,6235.0,54.2202,54.2373,54.1945,54.2373,6235.0
2018-03-21 11:30:00,63.46,63.68,63.46,63.62,8189.0,54.2544,54.4425,54.2544,54.3912,8189.0
2018-03-21 12:00:00,63.61,63.65,63.58,63.62,5197.0,54.3826,54.4168,54.357,54.3912,5197.0
2018-03-21 12:30:00,63.62,63.62,63.57,63.6,7106.0,54.3912,54.3912,54.3484,54.3741,7106.0
2018-03-21 13:00:00,63.59,63.6,63.5,63.5,865.0,54.3655,54.3741,54.2886,54.2886,865.0
2018-03-21 13:30:00,63.49,63.61,63.48,63.6,9579.0,54.28,54.3826,54.2715,54.3741,9579.0
2018-03-21 14:00:00,63.63,63.82,63.49,63.54,34610.0,54.3997,54.5622,54.28,54.3228,34610.0
2018-03-21 14:30:00,63.53,63.59,63.26,63.37,8661.0,54.3142,54.3655,54.0834,54.1774,8661.0
2018-03-21 15:00:00,63.37,63.69,63.37,63.56,11101.0,54.1774,54.451,54.1774,54.3399,11101.0
2018-03-21 15:30:00,63.51,63.6,63.31,63.31,14290.0,54.2971,54.3741,54.1261,54.1261,14290.0
2018-03-22 09:30:00,62.91,62.91,62.67,62.78,37566.0,53.7842,53.7842,53.579,53.673,37566.0
2018-03-22 10:00:00,62.8,62.95,62.77,62.85,9870.0,53.6901,53.8184,53.6645,53.7329,9870.0
2018-03-22 10:30:00,62.78,62.79,62.53,62.55,10056.0,53.673,53.6816,53.4593,53.4764,10056.0
2018-03-22 11:00:00,62.63,62.64,62.46,62.47,7046.0,53.5448,53.5533,53.3994,53.408,7046.0
2018-03-22 11:30:00,62.53,62.53,62.37,62.43,7744.0,53.4593,53.4593,53.3225,53.3738,7744.0
2018-03-22 12:00:00,62.37,62.74,62.36,62.74,12088.0,53.3225,53.6388,53.3139,53.6388,12088.0
2018-03-22 12:30:00,62.76,62.76,62.55,62.56,12189.0,53.6559,53.6559,53.4764,53.4849,12189.0
2018-03-22 13:00:00,62.52,62.67,62.47,62.67,5687.0,53.4507,53.579,53.408,53.579,5687.0
2018-03-22 13:30:00,62.79,62.8,62.7,62.71,8630.0,53.6816,53.6901,53.6046,53.6132,8630.0
2018-03-22 14:00:00,62.7,62.73,62.46,62.47,7026.0,53.6046,53.6303,53.3994,53.408,7026.0
2018-03-22 14:30:00,62.35,62.48,62.27,62.3,6100.0,53.3054,53.4165,53.237,53.2626,6100.0
2018-03-22 15:00:00,62.27,62.39,62.1,62.14,33698.0,53.237,53.3396,53.0917,53.1259,33698.0
2018-03-22 15:30:00,62.1,62.12,61.68,61.71,146651.0,53.0917,53.1088,52.7326,52.7582,146651.0
2018-03-23 09:30:00,61.83,62.11,61.83,61.95,36885.0,52.8608,53.1002,52.8608,52.9634,36885.0
2018-03-23 10:00:00,61.98,62.06,61.82,61.91,12201.0,52.9891,53.0575,52.8523,52.9292,12201.0
2018-03-23 10:30:00,61.9,61.96,61.84,61.96,4940.0,52.9207,52.972,52.8694,52.972,4940.0
2018-03-23 11:00:00,61.97,61.97,61.86,61.9,7656.0,52.9805,52.9805,52.8865,52.9207,7656.0
2018-03-23 11:30:00,61.87,61.91,61.53,61.53,12826.0,52.895,52.9292,52.6043,52.6043,12826.0
2018-03-23 12:00:00,61.53,61.69,61.53,61.68,4937.0,52.6043,52.7411,52.6043,52.7326,4937.0
2018-03-23 12:30:00,61.69,61.7,61.5,61.57,5385.0,52.7411,52.7497,52.5787,52.6385,5385.0
2018-03-23 13:00:00,61.53,61.8,61.53,61.79,9884.0,52.6043,52.8352,52.6043,52.8266,9884.0
2018-03-23 13:30:00,61.83,61.89,61.68,61.87,6358.0,52.8608,52.9121,52.7326,52.895,6358.0
2018-03-23 14:00:00,61.93,61.93,61.61,61.65,8639.0,52.9463,52.9463,52.6727,52.7069,8639.0
2018-03-23 14:30:00,61.63,61.68,61.14,61.18,30153.0,52.6898,52.7326,52.2709,52.3051,30153.0
2018-03-23 15:00:00,61.19,61.24,61.0,61.13,24647.0,52.3137,52.3564,52.1512,52.2624,24647.0
2018-03-23 15:30:00,61.05,61.07,60.65,60.73,196823.0,52.194,52.2111,51.852,51.9204,196823.0
2018-03-26 09:30:00,61.5,61.66,61.37,61.58,23923.0,52.5787,52.7155,52.4676,52.6471,23923.0
2018-03-26 10:00:00,61.57,61.59,61.42,61.42,13771.0,52.6385,52.6556,52.5103,52.5103,13771.0
2018-03-26 10:30:00,61.36,61.43,61.28,61.28,9895.0,52.459,52.5188,52.3906,52.3906,9895.0
2018-03-26 11:00:00,61.33,61.33,61.0,61.11,11383.0,52.4334,52.4334,52.1512,52.2453,11383.0
2018-03-26 11:30:00,61.08,61.25,61.05,61.2,18512.0,52.2196,52.365,52.194,52.3222,18512.0
2018-03-26 12:00:00,61.21,61.44,61.16,61.39,18819.0,52.3308,52.5274,52.288,52.4847,18819.0
2018-03-26 12:30:00,61.38,61.47,61.25,61.28,6584.0,52.4761,52.553,52.365,52.3906,6584.0
2018-03-26 13:00:00,61.32,61.47,61.32,61.34,9441.0,52.4248,52.553,52.4248,52.4419,9441.0
2018-03-26 13:30:00,61.35,61.43,61.27,61.41,10368.0,52.4505,52.5188,52.3821,52.5017,10368.0
2018-03-26 14:00:00,61.42,61.74,61.42,61.67,22844.0,52.5103,52.7839,52.5103,52.724,22844.0
2018-03-26 14:30:00,61.72,61.8,61.64,61.71,13552.0,52.7668,52.8352,52.6984,52.7582,13552.0
2018-03-26 15:00:00,61.76,61.93,61.76,61.9,6182.0,52.801,52.9463,52.801,52.9207,6182.0
2018-03-26 15:30:00,61.92,62.0,61.84,61.92,89441.0,52.9378,53.0062,52.8694,52.9378,89441.0
2018-03-27 09:30:00,62.22,62.22,61.77,61.83,44042.0,53.1942,53.1942,52.8095,52.8608,44042.0
2018-03-27 10:00:00,61.89,61.92,61.72,61.77,19419.0,52.9121,52.9378,52.7668,52.8095,19419.0
2018-03-27 10:30:00,61.79,61.89,61.65,61.83,8153.0,52.8266,52.9121,52.7069,52.8608,8153.0
2018-03-27 11:00:00,61.79,61.95,61.73,61.92,18956.0,52.8266,52.9634,52.7753,52.9378,18956.0
2018-03-27 11:30:00,61.97,62.26,61.97,62.26,8276.0,52.9805,53.2284,52.9805,53.2284,8276.0
2018-03-27 12:00:00,62.25,62.33,62.22,62.25,6523.0,53.2199,53.2883,53.1942,53.2199,6523.0
2018-03-27 12:30:00,62.25,62.27,62.16,62.26,19609.0,53.2199,53.237,53.143,53.2284,19609.0
2018-03-27 13:00:00,62.28,62.4,62.27,62.28,4501.0,53.2455,53.3481,53.237,53.2455,4501.0
2018-03-27 13:30:00,62.27,62.29,61.97,62.07,21505.0,53.237,53.2541,52.9805,53.066,21505.0
2018-03-27 14:00:00,62.1,62.24,62.04,62.05,8151.0,53.0917,53.2113,53.0404,53.0489,8151.0
2018-03-27 14:30:00,62.07,62.19,61.91,61.93,8947.0,53.066,53.1686,52.9292,52.9463,8947.0
2018-03-27 15:00:00,61.89,61.89,61.48,61.5,30714.0,52.9121,52.9121,52.5616,52.5787,30714.0
2018-03-27 15:30:00,61.46,61.49,61.1,61.42,185302.0,52.5445,52.5701,52.2367,52.5103,185302.0
2018-03-28 09:30:00,61.65,61.87,61.54,61.84,41398.0,52.7069,52.895,52.6129,52.8694,41398.0
2018-03-28 10:00:00,61.91,61.91,61.67,61.74,9560.0,52.9292,52.9292,52.724,52.7839,9560.0
2018-03-28 10:30:00,61.77,61.77,61.43,61.6,21370.0,52.8095,52.8095,52.5188,52.6642,21370.0
2018-03-28 11:00:00,61.64,61.84,61.6,61.68,5341.0,52.6984,52.8694,52.6642,52.7326,5341.0
2018-03-28 11:30:00,61.6,61.74,61.52,61.69,18303.0,52.6642,52.7839,52.5958,52.7411,18303.0
2018-03-28 12:00:00,61.7,62.07,61.64,61.87,17411.0,52.7497,53.066,52.6984,52.895,17411.0
2018-03-28 12:30:00,61.86,61.98,61.73,61.74,8263.0,52.8865,52.9891,52.7753,52.7839,8263.0
2018-03-28 13:00:00,61.57,61.8,61.57,61.74,25750.0,52.6385,52.8352,52.6385,52.7839,25750.0
2018-03-28 13:30:00,61.73,61.82,61.64,61.75,8989.0,52.7753,52.8523,52.6984,52.7924,8989.0
2018-03-28 14:00:00,61.77,61.78,61.65,61.71,5266.0,52.8095,52.8181,52.7069,52.7582,5266.0
2018-03-28 14:30:00,61.63,61.82,61.6,61.63,11507.0,52.6898,52.8523,52.6642,52.6898,11507.0
2018-03-28 15:00:00,61.61,61.65,61.4,61.64,15080.0,52.6727,52.7069,52.4932,52.6984,15080.0
2018-03-28 15:30:00,61.62,61.8,61.51,61.51,80356.0,52.6813,52.8352,52.5872,52.5872,80356.0
2018-03-29 09:30:00,61.88,62.05,61.88,61.96,21592.0,52.9036,53.0489,52.9036,52.972,21592.0
2018-03-29 10:00:00,61.89,61.99,61.84,61.96,25832.0,52.9121,52.9976,52.8694,52.972,25832.0
2018-03-29 10:30:00,61.96,62.12,61.92,62.11,24612.0,52.972,53.1088,52.9378,53.1002,24612.0
2018-03-29 11:00:00,62.17,62.35,62.15,62.17,24930.0,53.1515,53.3054,53.1344,53.1515,24930.0
2018-03-29 11:30:00,62.14,62.25,62.07,62.25,107817.0,53.1259,53.2199,53.066,53.2199,107817.0
2018-03-29 12:00:00,62.24,62.24,62.1,62.19,23913.0,53.2113,53.2113,53.0917,53.1686,23913.0
2018-03-29 12:30:00,62.18,62.19,62.14,62.17,4283.0,53.1601,53.1686,53.1259,53.1515,4283.0
2018-03-29 13:00:00,62.19,62.2,62.1,62.18,4894.0,53.1686,53.1772,53.0917,53.1601,4894.0
2018-03-29 13:30:00,62.2,62.32,62.17,62.31,16227.0,53.1772,53.2797,53.1515,53.2712,16227.0
2018-03-29 14:00:00,62.24,62.4,62.21,62.34,28412.0,53.2113,53.3481,53.1857,53.2968,28412.0
2018-03-29 14:30:00,62.35,62.46,62.34,62.4,51832.0,53.3054,53.3994,53.2968,53.3481,51832.0
2018-03-29 15:00:00,62.37,62.56,62.33,62.33,102776.0,53.3225,53.4849,53.2883,53.2883,102776.0
2018-03-29 15:30:00,62.34,62.47,62.19,62.25,57192.0,53.2968,53.408,53.1686,53.2199,57192.0
2018-04-02 09:30:00,62.14,62.23,61.89,61.91,16028.0,53.1259,53.2028,52.9121,52.9292,16028.0
2018-04-02 10:00:00,61.84,61.84,61.65,61.66,11803.0,52.8694,52.8694,52.7069,52.7155,11803.0
2018-04-02 10:30:00,61.63,61.64,61.35,61.35,12912.0,52.6898,52.6984,52.4505,52.4505,12912.0
2018-04-02 11:00:00,61.3,61.31,61.13,61.21,20469.0,52.4077,52.4163,52.2624,52.3308,20469.0
2018-04-02 11:30:00,61.22,61.22,60.75,60.93,55962.0,52.3393,52.3393,51.9375,52.0914,55962.0
2018-04-02 12:00:00,60.87,60.9,60.63,60.76,20520.0,52.0401,52.0657,51.8349,51.946,20520.0
2018-04-02 12:30:00,60.82,60.95,60.8,60.82,19473.0,51.9973,52.1085,51.9802,51.9973,19473.0
2018-04-02 13:00:00,60.88,60.88,60.56,60.56,8993.0,52.0486,52.0486,51.7751,51.7751,8993.0
2018-04-02 13:30:00,60.58,60.69,60.38,60.39,23406.0,51.7922,51.8862,51.6212,51.6297,23406.0
2018-04-02 14:00:00,60.35,60.58,60.25,60.41,25310.0,51.5955,51.7922,51.51,51.6468,25310.0
2018-04-02 14:30:00,60.42,60.57,60.29,60.51,34554.0,51.6554,51.7836,51.5442,51.7323,34554.0
2018-04-02 15:00:00,60.54,60.62,60.42,60.46,118716.0,51.758,51.8263,51.6554,51.6896,118716.0
2018-04-02 15:30:00,60.52,60.93,60.41,60.83,97355.0,51.7409,52.0914,51.6468,52.0059,97355.0
2018-04-03 09:30:00,61.01,61.23,60.95,61.03,82918.0,52.1598,52.3479,52.1085,52.1769,82918.0
2018-04-03 10:00:00,61.13,61.13,60.89,60.96,43201.0,52.2624,52.2624,52.0572,52.117,43201.0
2018-04-03 10:30:00,60.99,61.26,60.99,61.23,19320.0,52.1427,52.3735,52.1427,52.3479,19320.0
2018-04-03 11:00:00,61.26,61.35,61.23,61.26,16240.0,52.3735,52.4505,52.3479,52.3735,16240.0
2018-04-03 11:30:00,61.28,61.28,61.13,61.18,3500.0,52.3906,52.3906,52.2624,52.3051,3500.0
2018-04-03 12:00:00,61.28,61.29,61.15,61.15,7044.0,52.3906,52.3992,52.2795,52.2795,7044.0
2018-04-03 12:30:00,61.15,61.24,61.15,61.19,7047.0,52.2795,52.3564,52.2795,52.3137,7047.0
2018-04-03 13:00:00,61.19,61.33,61.12,61.29,16052.0,52.3137,52.4334,52.2538,52.3992,16052.0
2018-04-03 13:30:00,61.33,61.33,61.18,61.33,8984.0,52.4334,52.4334,52.3051,52.4334,8984.0
2018-04-03 14:00:00,61.27,61.3,61.14,61.14,166684.0,52.3821,52.4077,52.2709,52.2709,166684.0
2018-04-03 14:30:00,61.16,61.41,61.06,61.41,16640.0,52.288,52.5017,52.2025,52.5017,16640.0
2018-04-03 15:00:00,61.35,61.77,61.35,61.76,69496.0,52.4505,52.8095,52.4505,52.801,69496.0
2018-04-03 15:30:00,61.78,61.79,61.49,61.72,55963.0,52.8181,52.8266,52.5701,52.7668,55963.0
2018-04-04 09:30:00,61.07,61.47,60.97,61.45,24940.0,52.2111,52.553,52.1256,52.5359,24940.0
2018-04-04 10:00:00,61.43,61.59,61.35,61.57,19096.0,52.5188,52.6556,52.4505,52.6385,19096.0
2018-04-04 10:30:00,61.56,61.85,61.49,61.79,11227.0,52.63,52.8779,52.5701,52.8266,11227.0
2018-04-04 11:00:00,61.8,61.92,61.72,61.85,27924.0,52.8352,52.9378,52.7668,52.8779,27924.0
2018-04-04 11:30:00,61.84,61.92,61.72,61.76,9891.0,52.8694,52.9378,52.7668,52.801,9891.0
2018-04-04 12:00:00,61.8,61.99,61.77,61.97,11776.0,52.8352,52.9976,52.8095,52.9805,11776.0
2018-04-04 12:30:00,61.97,62.09,61.92,62.06,5999.0,52.9805,53.0831,52.9378,53.0575,5999.0
2018-04-04 13:00:00,62.07,62.07,61.81,61.9,66071.0,53.066,53.066,52.8437,52.9207,66071.0
2018-04-04 13:30:00,61.85,61.99,61.84,61.9,13836.0,52.8779,52.9976,52.8694,52.9207,13836.0
2018-04-04 14:00:00,61.94,62.3,61.94,62.3,8171.0,52.9549,53.2626,52.9549,53.2626,8171.0
2018-04-04 14:30:00,62.32,62.47,62.23,62.46,26802.0,53.2797,53.408,53.2028,53.3994,26802.0
2018-04-04 15:00:00,62.44,62.6,62.38,62.54,35853.0,53.3823,53.5191,53.331,53.4678,35853.0
2018-04-04 15:30:00,62.59,62.66,62.52,62.54,41887.0,53.5106,53.5704,53.4507,53.4678,41887.0
2018-04-05 09:30:00,62.86,62.86,62.58,62.68,17514.0,53.7414,53.7414,53.502,53.5875,17514.0
2018-04-05 10:00:00,62.7,62.77,62.66,62.71,6142.0,53.6046,53.6645,53.5704,53.6132,6142.0
2018-04-05 10:30:00,62.71,62.75,62.67,62.67,5045.0,53.6132,53.6474,53.579,53.579,5045.0
2018-04-05 11:00:00,62.7,63.0,62.7,62.99,35159.0,53.6046,53.8611,53.6046,53.8526,35159.0
2018-04-05 11:30:00,62.98,63.03,62.94,62.98,5562.0,53.844,53.8867,53.8098,53.844,5562.0
2018-04-05 12:00:00,63.0,63.02,62.87,62.93,9228.0,53.8611,53.8782,53.75,53.8013,9228.0
2018-04-05 12:30:00,62.92,62.93,62.82,62.9,12413.0,53.7927,53.8013,53.7072,53.7756,12413.0
2018-04-05 13:00:00,62.92,62.98,62.75,62.78,9990.0,53.7927,53.844,53.6474,53.673,9990.0
2018-04-05 13:30:00,62.76,62.85,62.64,62.77,18481.0,53.6559,53.7329,53.5533,53.6645,18481.0
2018-04-05 14:00:00,62.79,62.84,62.74,62.77,17479.0,53.6816,53.7243,53.6388,53.6645,17479.0
2018-04-05 14:30:00,62.86,63.05,62.85,63.03,9628.0,53.7414,53.9038,53.7329,53.8867,9628.0
2018-04-05 15:00:00,63.02,63.09,62.96,63.02,4575.0,53.8782,53.938,53.8269,53.8782,4575.0
2018-04-05 15:30:00,62.86,63.0,62.79,62.93,57269.0,53.7414,53.8611,53.6816,53.8013,57269.0
2018-04-06 09:30:00,62.55,62.85,62.44,62.74,35093.0,53.4764,53.7329,53.3823,53.6388,35093.0
2018-04-06 10:00:00,62.77,62.86,62.72,62.72,5562.0,53.6645,53.7414,53.6217,53.6217,5562.0
2018-04-06 10:30:00,62.71,62.72,62.39,62.39,23019.0,53.6132,53.6217,53.3396,53.3396,23019.0
2018-04-06 11:00:00,62.33,62.36,62.2,62.22,13353.0,53.2883,53.3139,53.1772,53.1942,13353.0
2018-04-06 11:30:00,62.31,62.42,62.26,62.36,10024.0,53.2712,53.3652,53.2284,53.3139,10024.0
2018-04-06 12:00:00,62.33,62.34,62.07,62.07,4925.0,53.2883,53.2968,53.066,53.066,4925.0
2018-04-06 12:30:00,62.12,62.41,62.11,62.41,7666.0,53.1088,53.3567,53.1002,53.3567,7666.0
2018-04-06 13:00:00,62.45,62.45,62.18,62.29,26466.0,53.3909,53.3909,53.1601,53.2541,26466.0
2018-04-06 13:30:00,62.3,62.36,61.8,61.81,52188.0,53.2626,53.3139,52.8352,52.8437,52188.0
2018-04-06 14:00:00,61.77,61.83,61.55,61.55,25603.0,52.8095,52.8608,52.6214,52.6214,25603.0
2018-04-06 14:30:00,61.56,61.64,61.21,61.21,26012.0,52.63,52.6984,52.3308,52.3308,26012.0
2018-04-06 15:00:00,61.33,61.51,61.19,61.4,54049.0,52.4334,52.5872,52.3137,52.4932,54049.0
2018-04-06 15:30:00,61.39,61.8,61.38,61.66,96531.0,52.4847,52.8352,52.4761,52.7155,96531.0
2018-04-09 09:30:00,62.03,62.03,61.67,61.97,18610.0,53.0318,53.0318,52.724,52.9805,18610.0
2018-04-09 10:00:00,61.9,61.9,61.76,61.87,5224.0,52.9207,52.9207,52.801,52.895,5224.0
2018-04-09 10:30:00,61.96,62.1,61.96,62.04,6504.0,52.972,53.0917,52.972,53.0404,6504.0
2018-04-09 11:00:00,62.0,62.19,62.0,62.18,4126.0,53.0062,53.1686,53.0062,53.1601,4126.0
2018-04-09 11:30:00,62.25,62.3,62.18,62.18,6528.0,53.2199,53.2626,53.1601,53.1601,6528.0
2018-04-09 12:00:00,62.27,62.29,62.23,62.23,7188.0,53.237,53.2541,53.2028,53.2028,7188.0
2018-04-09 12:30:00,62.24,62.28,62.2,62.27,43520.0,53.2113,53.2455,53.1772,53.237,43520.0
2018-04-09 13:00:00,62.32,62.4,62.31,62.35,8308.0,53.2797,53.3481,53.2712,53.3054,8308.0
2018-04-09 13:30:00,62.39,62.53,62.38,62.52,9420.0,53.3396,53.4593,53.331,53.4507,9420.0
2018-04-09 14:00:00,62.47,62.48,62.31,62.34,5957.0,53.408,53.4165,53.2712,53.2968,5957.0
2018-04-09 14:30:00,62.31,62.36,62.23,62.32,10656.0,53.2712,53.3139,53.2028,53.2797,10656.0
2018-04-09 15:00:00,62.32,62.36,62.07,62.15,6502.0,53.2797,53.3139,53.066,53.1344,6502.0
2018-04-09 15:30:00,62.15,62.17,61.69,61.72,43154.0,53.1344,53.1515,52.7411,52.7668,43154.0
2018-04-10 09:30:00,62.33,62.53,62.24,62.26,13866.0,53.2883,53.4593,53.2113,53.2284,13866.0
2018-04-10 10:00:00,62.27,62.55,62.19,62.53,18972.0,53.237,53.4764,53.1686,53.4593,18972.0
2018-04-10 10:30:00,62.57,62.66,62.57,62.66,6335.0,53.4935,53.5704,53.4935,53.5704,6335.0
2018-04-10 11:00:00,62.71,62.75,62.64,62.65,3848.0,53.6132,53.6474,53.5533,53.5619,3848.0
2018-04-10 11:30:00,62.72,62.79,62.45,62.65,13419.0,53.6217,53.6816,53.3909,53.5619,13419.0
2018-04-10 12:00:00,62.63,62.64,62.13,62.29,80378.0,53.5448,53.5533,53.1173,53.2541,80378.0
2018-04-10 12:30:00,62.28,62.5,62.27,62.46,4454.0,53.2455,53.4336,53.237,53.3994,4454.0
2018-04-10 13:00:00,62.49,62.61,62.44,62.6,8353.0,53.4251,53.5277,53.3823,53.5191,8353.0
2018-04-10 13:30:00,62.56,62.65,62.36,62.61,6512.0,53.4849,53.5619,53.3139,53.5277,6512.0
2018-04-10 14:00:00,62.55,62.69,62.52,62.53,15362.0,53.4764,53.5961,53.4507,53.4593,15362.0
2018-04-10 14:30:00,62.58,62.63,62.41,62.58,35706.0,53.502,53.5448,53.3567,53.502,35706.0
2018-04-10 15:00:00,62.64,62.71,62.51,62.6,17458.0,53.5533,53.6132,53.4422,53.5191,17458.0
2018-04-10 15:30:00,62.54,62.6,62.45,62.47,36067.0,53.4678,53.5191,53.3909,53.408,36067.0
2018-04-11 09:30:00,62.05,62.28,62.04,62.26,9706.0,53.0489,53.2455,53.0404,53.2284,9706.0
2018-04-11 10:00:00,62.3,62.34,62.18,62.34,14428.0,53.2626,53.2968,53.1601,53.2968,14428.0
2018-04-11 10:30:00,62.31,62.37,62.01,62.03,11851.0,53.2712,53.3225,53.0147,53.0318,11851.0
2018-04-11 11:00:00,62.0,62.15,61.98,62.14,5527.0,53.0062,53.1344,52.9891,53.1259,5527.0
2018-04-11 11:30:00,62.13,62.35,62.13,62.32,16020.0,53.1173,53.3054,53.1173,53.2797,16020.0
2018-04-11 12:00:00,62.28,62.41,62.28,62.33,10514.0,53.2455,53.3567,53.2455,53.2883,10514.0
2018-04-11 12:30:00,62.31,62.33,62.23,62.28,2951.0,53.2712,53.2883,53.2028,53.2455,2951.0
2018-04-11 13:00:00,62.29,62.33,62.19,62.23,9529.0,53.2541,53.2883,53.1686,53.2028,9529.0
2018-04-11 13:30:00,62.16,62.23,62.12,62.19,8221.0,53.143,53.2028,53.1088,53.1686,8221.0
2018-04-11 14:00:00,62.24,62.29,62.1,62.25,6729.0,53.2113,53.2541,53.0917,53.2199,6729.0
2018-04-11 14:30:00,62.27,62.3,62.21,62.22,4686.0,53.237,53.2626,53.1857,53.1942,4686.0
2018-04-11 15:00:00,62.26,62.27,62.05,62.13,23183.0,53.2284,53.237,53.0489,53.1173,23183.0
2018-04-11 15:30:00,62.15,62.22,62.12,62.14,22821.0,53.1344,53.1942,53.1088,53.1259,22821.0
2018-04-12 09:30:00,62.5,62.62,62.41,62.62,16151.0,53.4336,53.5362,53.3567,53.5362,16151.0
2018-04-12 10:00:00,62.64,62.65,62.54,62.63,10538.0,53.5533,53.5619,53.4678,53.5448,10538.0
2018-04-12 10:30:00,62.57,62.57,62.46,62.47,9847.0,53.4935,53.4935,53.3994,53.408,9847.0
2018-04-12 11:00:00,62.44,62.59,62.44,62.53,5104.0,53.3823,53.5106,53.3823,53.4593,5104.0
2018-04-12 11:30:00,62.53,62.57,62.37,62.42,14123.0,53.4593,53.4935,53.3225,53.3652,14123.0
2018-04-12 12:00:00,62.45,62.49,62.42,62.46,10929.0,53.3909,53.4251,53.3652,53.3994,10929.0
2018-04-12 12:30:00,62.48,62.57,62.45,62.53,10783.0,53.4165,53.4935,53.3909,53.4593,10783.0
2018-04-12 13:00:00,62.55,62.56,62.27,62.27,22350.0,53.4764,53.4849,53.237,53.237,22350.0
2018-04-12 13:30:00,62.35,62.45,62.35,62.41,3978.0,53.3054,53.3909,53.3054,53.3567,3978.0
2018-04-12 14:00:00,62.39,62.49,62.38,62.46,13331.0,53.3396,53.4251,53.331,53.3994,13331.0
2018-04-12 14:30:00,62.48,62.48,62.34,62.45,8611.0,53.4165,53.4165,53.2968,53.3909,8611.0
2018-04-12 15:00:00,62.43,62.59,62.37,62.57,25938.0,53.3738,53.5106,53.3225,53.4935,25938.0
2018-04-12 15:30:00,62.56,62.56,62.35,62.35,16109.0,53.4849,53.4849,53.3054,53.3054,16109.0
2018-04-13 09:30:00,62.76,62.76,62.48,62.54,11856.0,53.6559,53.6559,53.4165,53.4678,11856.0
2018-04-13 10:00:00,62.54,62.56,62.3,62.3,12046.0,53.4678,53.4849,53.2626,53.2626,12046.0
2018-04-13 10:30:00,62.35,62.39,62.24,62.24,8304.0,53.3054,53.3396,53.2113,53.2113,8304.0
2018-04-13 11:00:00,62.21,62.44,62.2,62.43,6963.0,53.1857,53.3823,53.1772,53.3738,6963.0
2018-04-13 11:30:00,62.43,62.43,62.35,62.43,4599.0,53.3738,53.3738,53.3054,53.3738,4599.0
2018-04-13 12:00:00,62.46,62.47,62.37,62.42,3782.0,53.3994,53.408,53.3225,53.3652,3782.0
2018-04-13 12:30:00,62.38,62.41,62.31,62.33,12114.0,53.331,53.3567,53.2712,53.2883,12114.0
2018-04-13 13:00:00,62.38,62.48,62.38,62.48,3726.0,53.331,53.4165,53.331,53.4165,3726.0
2018-04-13 13:30:00,62.45,62.47,62.41,62.42,5998.0,53.3909,53.408,53.3567,53.3652,5998.0
2018-04-13 14:00:00,62.4,62.43,62.35,62.37,5408.0,53.3481,53.3738,53.3054,53.3225,5408.0
2018-04-13 14:30:00,62.41,62.43,62.26,62.26,27033.0,53.3567,53.3738,53.2284,53.2284,27033.0
2018-04-13 15:00:00,62.26,62.26,62.04,62.11,16691.0,53.2284,53.2284,53.0404,53.1002,16691.0
2018-04-13 15:30:00,62.09,62.32,62.09,62.25,55984.0,53.0831,53.2797,53.0831,53.2199,55984.0
2018-04-16 09:30:00,62.74,62.74,62.5,62.65,12266.0,53.6388,53.6388,53.4336,53.5619,12266.0
2018-04-16 10:00:00,62.71,62.78,62.67,62.77,24403.0,53.6132,53.673,53.579,53.6645,24403.0
2018-04-16 10:30:00,62.78,62.83,62.7,62.79,5936.0,53.673,53.7158,53.6046,53.6816,5936.0
2018-04-16 11:00:00,62.83,62.9,62.8,62.86,8739.0,53.7158,53.7756,53.6901,53.7414,8739.0
2018-04-16 11:30:00,62.82,62.85,62.75,62.81,12285.0,53.7072,53.7329,53.6474,53.6987,12285.0
2018-04-16 12:00:00,62.88,62.91,62.83,62.83,9824.0,53.7585,53.7842,53.7158,53.7158,9824.0
2018-04-16 12:30:00,62.87,63.0,62.85,62.96,13278.0,53.75,53.8611,53.7329,53.8269,13278.0
2018-04-16 13:00:00,63.01,63.13,62.99,63.1,8179.0,53.8697,53.9722,53.8526,53.9466,8179.0
2018-04-16 13:30:00,63.13,63.17,63.1,63.12,9582.0,53.9722,54.0064,53.9466,53.9637,9582.0
2018-04-16 14:00:00,63.09,63.09,62.96,62.96,10195.0,53.938,53.938,53.8269,53.8269,10195.0
2018-04-16 14:30:00,62.99,63.08,62.99,62.99,3536.0,53.8526,53.9295,53.8526,53.8526,3536.0
2018-04-16 15:00:00,63.01,63.04,62.91,62.98,10777.0,53.8697,53.8953,53.7842,53.844,10777.0
2018-04-16 15:30:00,63.0,63.02,62.95,62.98,97766.0,53.8611,53.8782,53.8184,53.844,97766.0
2018-04-17 09:30:00,63.34,63.4,63.09,63.21,26781.0,54.1518,54.2031,53.938,54.0406,26781.0
2018-04-17 10:00:00,63.26,63.26,63.17,63.22,15862.0,54.0834,54.0834,54.0064,54.0492,15862.0
2018-04-17 10:30:00,63.23,63.41,63.22,63.4,5949.0,54.0577,54.2116,54.0492,54.2031,5949.0
2018-04-17 11:00:00,63.42,63.44,63.37,63.39,9980.0,54.2202,54.2373,54.1774,54.1945,9980.0
2018-04-17 11:30:00,63.36,63.39,63.33,63.35,7230.0,54.1689,54.1945,54.1432,54.1603,7230.0
2018-04-17 12:00:00,63.36,63.36,63.31,63.31,7616.0,54.1689,54.1689,54.1261,54.1261,7616.0
2018-04-17 12:30:00,63.33,63.33,63.25,63.28,3197.0,54.1432,54.1432,54.0748,54.1005,3197.0
2018-04-17 13:00:00,63.25,63.3,63.2,63.28,8010.0,54.0748,54.1176,54.0321,54.1005,8010.0
2018-04-17 13:30:00,63.28,63.34,63.27,63.34,19381.0,54.1005,54.1518,54.0919,54.1518,19381.0
2018-04-17 14:00:00,63.35,63.38,63.27,63.31,18761.0,54.1603,54.186,54.0919,54.1261,18761.0
2018-04-17 14:30:00,63.3,63.39,63.3,63.35,6174.0,54.1176,54.1945,54.1176,54.1603,6174.0
2018-04-17 15:00:00,63.34,63.54,63.33,63.51,10898.0,54.1518,54.3228,54.1432,54.2971,10898.0
2018-04-17 15:30:00,63.52,63.53,63.4,63.41,82216.0,54.3057,54.3142,54.2031,54.2116,82216.0
2018-04-18 09:30:00,63.68,63.69,63.52,63.6,26567.0,54.4425,54.451,54.3057,54.3741,26567.0
2018-04-18 10:00:00,63.56,63.65,63.48,63.65,9883.0,54.3399,54.4168,54.2715,54.4168,9883.0
2018-04-18 10:30:00,63.65,63.72,63.64,63.67,8696.0,54.4168,54.4767,54.4083,54.4339,8696.0
2018-04-18 11:00:00,63.67,63.72,63.66,63.72,32510.0,54.4339,54.4767,54.4254,54.4767,32510.0
2018-04-18 11:30:00,63.69,63.73,63.64,63.64,7142.0,54.451,54.4852,54.4083,54.4083,7142.0
2018-04-18 12:00:00,63.64,63.66,63.6,63.62,5001.0,54.4083,54.4254,54.3741,54.3912,5001.0
2018-04-18 12:30:00,63.59,63.65,63.58,63.64,4897.0,54.3655,54.4168,54.357,54.4083,4897.0
2018-04-18 13:00:00,63.65,63.71,63.63,63.64,7968.0,54.4168,54.4681,54.3997,54.4083,7968.0
2018-04-18 13:30:00,63.65,63.65,63.59,63.59,5939.0,54.4168,54.4168,54.3655,54.3655,5939.0
2018-04-18 14:00:00,63.55,63.67,63.53,63.65,5727.0,54.3313,54.4339,54.3142,54.4168,5727.0
2018-04-18 14:30:00,63.65,63.65,63.57,63.62,15449.0,54.4168,54.4168,54.3484,54.3912,15449.0
2018-04-18 15:00:00,63.6,63.63,63.55,63.58,18629.0,54.3741,54.3997,54.3313,54.357,18629.0
2018-04-18 15:30:00,63.58,63.6,63.49,63.49,25120.0,54.357,54.3741,54.28,54.28,25120.0
2018-04-19 09:30:00,63.52,63.52,63.09,63.14,13603.0,54.3057,54.3057,53.938,53.9808,13603.0
2018-04-19 10:00:00,63.15,63.22,63.05,63.16,5925.0,53.9893,54.0492,53.9038,53.9979,5925.0
2018-04-19 10:30:00,63.16,63.28,63.06,63.1,8423.0,53.9979,54.1005,53.9124,53.9466,8423.0
2018-04-19 11:00:00,63.06,63.09,63.02,63.07,4590.0,53.9124,53.938,53.8782,53.9209,4590.0
2018-04-19 11:30:00,63.08,63.08,62.91,62.92,10821.0,53.9295,53.9295,53.7842,53.7927,10821.0
2018-04-19 12:00:00,62.88,62.89,62.83,62.83,6230.0,53.7585,53.7671,53.7158,53.7158,6230.0
2018-04-19 12:30:00,62.87,62.94,62.85,62.87,5495.0,53.75,53.8098,53.7329,53.75,5495.0
2018-04-19 13:00:00,62.81,62.81,62.75,62.75,7860.0,53.6987,53.6987,53.6474,53.6474,7860.0
2018-04-19 13:30:00,62.74,62.83,62.73,62.78,4064.0,53.6388,53.7158,53.6303,53.673,4064.0
2018-04-19 14:00:00,62.82,62.84,62.73,62.74,4561.0,53.7072,53.7243,53.6303,53.6388,4561.0
2018-04-19 14:30:00,62.81,62.92,62.79,62.9,15435.0,53.6987,53.7927,53.6816,53.7756,15435.0
2018-04-19 15:00:00,62.9,62.94,62.84,62.86,8366.0,53.7756,53.8098,53.7243,53.7414,8366.0
2018-04-19 15:30:00,62.84,63.12,62.83,63.01,96833.0,53.7243,53.9637,53.7158,53.8697,96833.0
2018-04-20 09:30:00,63.08,63.08,62.79,62.8,8718.0,53.9295,53.9295,53.6816,53.6901,8718.0
2018-04-20 10:00:00,62.75,62.77,62.65,62.67,6759.0,53.6474,53.6645,53.5619,53.579,6759.0
2018-04-20 10:30:00,62.7,62.74,62.42,62.46,4532.0,53.6046,53.6388,53.3652,53.3994,4532.0
2018-04-20 11:00:00,62.44,62.44,62.24,62.27,20211.0,53.3823,53.3823,53.2113,53.237,20211.0
2018-04-20 11:30:00,62.35,62.46,62.35,62.37,6690.0,53.3054,53.3994,53.3054,53.3225,6690.0
2018-04-20 12:00:00,62.36,62.36,62.26,62.29,7511.0,53.3139,53.3139,53.2284,53.2541,7511.0
2018-04-20 12:30:00,62.21,62.33,62.18,62.23,10047.0,53.1857,53.2883,53.1601,53.2028,10047.0
2018-04-20 13:00:00,62.2,62.28,62.17,62.28,20301.0,53.1772,53.2455,53.1515,53.2455,20301.0
2018-04-20 13:30:00,62.27,62.35,62.26,62.33,2808.0,53.237,53.3054,53.2284,53.2883,2808.0
2018-04-20 14:00:00,62.32,62.36,62.28,62.32,7992.0,53.2797,53.3139,53.2455,53.2797,7992.0
2018-04-20 14:30:00,62.32,62.35,62.24,62.3,28707.0,53.2797,53.3054,53.2113,53.2626,28707.0
2018-04-20 15:00:00,62.29,62.29,62.09,62.14,9049.0,53.2541,53.2541,53.0831,53.1259,9049.0
2018-04-20 15:30:00,62.14,62.32,62.13,62.32,25171.0,53.1259,53.2797,53.1173,53.2797,25171.0
2018-04-23 09:30:00,62.49,62.5,62.29,62.39,33532.0,53.4251,53.4336,53.2541,53.3396,33532.0
2018-04-23 10:00:00,62.39,62.39,62.25,62.25,15704.0,53.3396,53.3396,53.2199,53.2199,15704.0
2018-04-23 10:30:00,62.26,62.28,62.19,62.26,30665.0,53.2284,53.2455,53.1686,53.2284,30665.0
2018-04-23 11:00:00,62.25,62.42,62.24,62.36,18407.0,53.2199,53.3652,53.2113,53.3139,18407.0
2018-04-23 11:30:00,62.35,62.39,62.28,62.32,6993.0,53.3054,53.3396,53.2455,53.2797,6993.0
2018-04-23 12:00:00,62.34,62.37,62.26,62.27,5588.0,53.2968,53.3225,53.2284,53.237,5588.0
2018-04-23 12:30:00,62.28,62.29,62.22,62.25,2245.0,53.2455,53.2541,53.1942,53.2199,2245.0
2018-04-23 13:00:00,62.27,62.27,62.21,62.26,2422.0,53.237,53.237,53.1857,53.2284,2422.0
2018-04-23 13:30:00,62.24,62.31,62.22,62.29,5880.0,53.2113,53.2712,53.1942,53.2541,5880.0
2018-04-23 14:00:00,62.28,62.29,62.06,62.07,5599.0,53.2455,53.2541,53.0575,53.066,5599.0
2018-04-23 14:30:00,62.09,62.14,62.01,62.05,13600.0,53.0831,53.1259,53.0147,53.0489,13600.0
2018-04-23 15:00:00,62.06,62.21,62.05,62.21,10704.0,53.0575,53.1857,53.0489,53.1857,10704.0
2018-04-23 15:30:00,62.23,62.27,62.17,62.27,33099.0,53.2028,53.237,53.1515,53.237,33099.0
2018-04-24 09:30:00,62.58,62.58,62.3,62.3,12232.0,53.502,53.502,53.2626,53.2626,12232.0
2018-04-24 10:00:00,62.3,62.39,62.17,62.19,11496.0,53.2626,53.3396,53.1515,53.1686,11496.0
2018-04-24 10:30:00,62.22,62.34,62.16,62.31,5553.0,53.1942,53.2968,53.143,53.2712,5553.0
2018-04-24 11:00:00,62.24,62.39,62.19,62.32,8813.0,53.2113,53.3396,53.1686,53.2797,8813.0
2018-04-24 11:30:00,62.26,62.32,62.11,62.12,16421.0,53.2284,53.2797,53.1002,53.1088,16421.0
2018-04-24 12:00:00,62.03,62.1,61.86,61.91,11956.0,53.0318,53.0917,52.8865,52.9292,11956.0
2018-04-24 12:30:00,61.92,61.92,61.66,61.67,9152.0,52.9378,52.9378,52.7155,52.724,9152.0
2018-04-24 13:00:00,61.59,61.62,61.46,61.49,10310.0,52.6556,52.6813,52.5445,52.5701,10310.0
2018-04-24 13:30:00,61.46,61.49,61.15,61.2,11675.0,52.5445,52.5701,52.2795,52.3222,11675.0
2018-04-24 14:00:00,61.19,61.31,61.07,61.15,5596.0,52.3137,52.4163,52.2111,52.2795,5596.0
2018-04-24 14:30:00,61.17,61.32,61.04,61.29,27230.0,52.2966,52.4248,52.1854,52.3992,27230.0
2018-04-24 15:00:00,61.32,61.56,61.32,61.47,27995.0,52.4248,52.63,52.4248,52.553,27995.0
2018-04-24 15:30:00,61.44,61.52,61.21,61.5,103758.0,52.5274,52.5958,52.3308,52.5787,103758.0
2018-04-25 09:30:00,61.34,61.41,61.15,61.3,17184.0,52.4419,52.5017,52.2795,52.4077,17184.0
2018-04-25 10:00:00,61.35,61.66,61.34,61.66,36988.0,52.4505,52.7155,52.4419,52.7155,36988.0
2018-04-25 10:30:00,61.66,61.7,61.57,61.59,3244.0,52.7155,52.7497,52.6385,52.6556,3244.0
2018-04-25 11:00:00,61.61,61.64,61.55,61.62,1321.0,52.6727,52.6984,52.6214,52.6813,1321.0
2018-04-25 11:30:00,61.56,61.56,61.44,61.44,25391.0,52.63,52.63,52.5274,52.5274,25391.0
2018-04-25 12:00:00,61.43,61.57,61.43,61.57,7703.0,52.5188,52.6385,52.5188,52.6385,7703.0
2018-04-25 12:30:00,61.57,61.63,61.56,61.58,14239.0,52.6385,52.6898,52.63,52.6471,14239.0
2018-04-25 13:00:00,61.58,61.63,61.56,61.61,7348.0,52.6471,52.6898,52.63,52.6727,7348.0
2018-04-25 13:30:00,61.61,61.72,61.61,61.69,5318.0,52.6727,52.7668,52.6727,52.7411,5318.0
2018-04-25 14:00:00,61.72,61.73,61.58,61.63,19932.0,52.7668,52.7753,52.6471,52.6898,19932.0
2018-04-25 14:30:00,61.62,61.86,61.61,61.86,11960.0,52.6813,52.8865,52.6727,52.8865,11960.0
2018-04-25 15:00:00,61.87,61.9,61.8,61.84,5975.0,52.895,52.9207,52.8352,52.8694,5975.0
2018-04-25 15:30:00,61.82,61.85,61.61,61.76,38115.0,52.8523,52.8779,52.6727,52.801,38115.0
2018-04-26 09:30:00,61.89,61.92,61.56,61.73,19953.0,52.9121,52.9378,52.63,52.7753,19953.0
2018-04-26 10:00:00,61.75,61.82,61.72,61.78,5293.0,52.7924,52.8523,52.7668,52.8181,5293.0
2018-04-26 10:30:00,61.8,61.96,61.8,61.94,10229.0,52.8352,52.972,52.8352,52.9549,10229.0
2018-04-26 11:00:00,61.93,61.95,61.76,61.77,6563.0,52.9463,52.9634,52.801,52.8095,6563.0
2018-04-26 11:30:00,61.76,61.76,61.62,61.7,1835.0,52.801,52.801,52.6813,52.7497,1835.0
2018-04-26 12:00:00,61.76,61.9,61.76,61.9,4682.0,52.801,52.9207,52.801,52.9207,4682.0
2018-04-26 12:30:00,61.89,61.95,61.84,61.92,8654.0,52.9121,52.9634,52.8694,52.9378,8654.0
2018-04-26 13:00:00,61.98,62.08,61.96,62.06,6299.0,52.9891,53.0746,52.972,53.0575,6299.0
2018-04-26 13:30:00,62.04,62.13,62.01,62.1,5822.0,53.0404,53.1173,53.0147,53.0917,5822.0
2018-04-26 14:00:00,62.13,62.15,62.09,62.14,4629.0,53.1173,53.1344,53.0831,53.1259,4629.0
2018-04-26 14:30:00,62.17,62.27,62.14,62.23,9971.0,53.1515,53.237,53.1259,53.2028,9971.0
2018-04-26 15:00:00,62.25,62.29,62.06,62.06,7712.0,53.2199,53.2541,53.0575,53.0575,7712.0
2018-04-26 15:30:00,62.09,62.14,62.02,62.09,35486.0,53.0831,53.1259,53.0233,53.0831,35486.0
2018-04-27 09:30:00,62.15,62.15,61.81,61.99,32655.0,53.1344,53.1344,52.8437,52.9976,32655.0
2018-04-27 10:00:00,62.01,62.14,62.0,62.03,9474.0,53.0147,53.1259,53.0062,53.0318,9474.0
2018-04-27 10:30:00,61.98,62.07,61.97,62.06,13517.0,52.9891,53.066,52.9805,53.0575,13517.0
2018-04-27 11:00:00,62.09,62.14,62.09,62.12,2612.0,53.0831,53.1259,53.0831,53.1088,2612.0
2018-04-27 11:30:00,62.14,62.15,62.08,62.13,5836.0,53.1259,53.1344,53.0746,53.1173,5836.0
2018-04-27 12:00:00,62.11,62.16,62.11,62.16,3425.0,53.1002,53.143,53.1002,53.143,3425.0
2018-04-27 12:30:00,62.18,62.37,62.16,62.36,5037.0,53.1601,53.3225,53.143,53.3139,5037.0
2018-04-27 13:00:00,62.37,62.38,62.32,62.33,4932.0,53.3225,53.331,53.2797,53.2883,4932.0
2018-04-27 13:30:00,62.3,62.33,62.26,62.26,2973.0,53.2626,53.2883,53.2284,53.2284,2973.0
2018-04-27 14:00:00,62.25,62.3,62.25,62.29,28665.0,53.2199,53.2626,53.2199,53.2541,28665.0
2018-04-27 14:30:00,62.26,62.32,62.25,62.32,5351.0,53.2284,53.2797,53.2199,53.2797,5351.0
2018-04-27 15:00:00,62.37,62.39,62.25,62.25,12595.0,53.3225,53.3396,53.2199,53.2199,12595.0
2018-04-27 15:30:00,62.26,62.33,62.25,62.27,65966.0,53.2284,53.2883,53.2199,53.237,65966.0
2018-04-30 09:30:00,62.4,62.56,62.31,62.33,16648.0,53.3481,53.4849,53.2712,53.2883,16648.0
2018-04-30 10:00:00,62.29,62.32,62.16,62.17,39093.0,53.2541,53.2797,53.143,53.1515,39093.0
2018-04-30 10:30:00,62.2,62.27,62.18,62.21,64495.0,53.1772,53.237,53.1601,53.1857,64495.0
2018-04-30 11:00:00,62.21,62.25,62.21,62.21,26857.0,53.1857,53.2199,53.1857,53.1857,26857.0
2018-04-30 11:30:00,62.21,62.25,62.08,62.13,138216.0,53.1857,53.2199,53.0746,53.1173,138216.0
2018-04-30 12:00:00,62.11,62.12,62.01,62.04,109708.0,53.1002,53.1088,53.0147,53.0404,109708.0
2018-04-30 12:30:00,62.02,62.05,61.87,61.95,41304.0,53.0233,53.0489,52.895,52.9634,41304.0
2018-04-30 13:00:00,61.98,61.98,61.87,61.97,56363.0,52.9891,52.9891,52.895,52.9805,56363.0
2018-04-30 13:30:00,61.95,62.02,61.94,61.98,121946.0,52.9634,53.0233,52.9549,52.9891,121946.0
2018-04-30 14:00:00,61.91,61.93,61.77,61.82,82001.0,52.9292,52.9463,52.8095,52.8523,82001.0
2018-04-30 14:30:00,61.81,61.84,61.75,61.79,26627.0,52.8437,52.8694,52.7924,52.8266,26627.0
2018-04-30 15:00:00,61.79,61.8,61.63,61.66,49464.0,52.8266,52.8352,52.6898,52.7155,49464.0
2018-04-30 15:30:00,61.69,61.84,61.63,61.64,80876.0,52.7411,52.8694,52.6898,52.6984,80876.0
2018-05-01 09:30:00,61.71,61.76,61.35,61.51,30929.0,52.7582,52.801,52.4505,52.5872,30929.0
2018-05-01 10:00:00,61.45,61.46,61.27,61.28,232189.0,52.5359,52.5445,52.3821,52.3906,232189.0
2018-05-01 10:30:00,61.25,61.26,61.13,61.14,24631.0,52.365,52.3735,52.2624,52.2709,24631.0
2018-05-01 11:00:00,61.09,61.17,61.04,61.17,15393.0,52.2282,52.2966,52.1854,52.2966,15393.0
2018-05-01 11:30:00,61.12,61.25,61.12,61.17,8335.0,52.2538,52.365,52.2538,52.2966,8335.0
2018-05-01 12:00:00,61.11,61.19,61.09,61.19,9218.0,52.2453,52.3137,52.2282,52.3137,9218.0
2018-05-01 12:30:00,61.18,61.2,61.09,61.11,7321.0,52.3051,52.3222,52.2282,52.2453,7321.0
2018-05-01 13:00:00,61.08,61.08,60.93,60.95,8712.0,52.2196,52.2196,52.0914,52.1085,8712.0
2018-05-01 13:30:00,61.0,61.31,61.0,61.31,16112.0,52.1512,52.4163,52.1512,52.4163,16112.0
2018-05-01 14:00:00,61.32,61.42,61.29,61.36,31066.0,52.4248,52.5103,52.3992,52.459,31066.0
2018-05-01 14:30:00,61.36,61.53,61.33,61.48,12913.0,52.459,52.6043,52.4334,52.5616,12913.0
2018-05-01 15:00:00,61.52,61.55,61.36,61.39,26638.0,52.5958,52.6214,52.459,52.4847,26638.0
2018-05-01 15:30:00,61.38,61.63,61.37,61.6,20562.0,52.4761,52.6898,52.4676,52.6642,20562.0
2018-05-02 09:30:00,61.59,61.59,61.29,61.29,12868.0,52.6556,52.6556,52.3992,52.3992,12868.0
2018-05-02 10:00:00,61.3,61.39,61.29,61.35,12198.0,52.4077,52.4847,52.3992,52.4505,12198.0
2018-05-02 10:30:00,61.36,61.42,61.33,61.39,12774.0,52.459,52.5103,52.4334,52.4847,12774.0
2018-05-02 11:00:00,61.41,61.51,61.39,61.44,16149.0,52.5017,52.5872,52.4847,52.5274,16149.0
2018-05-02 11:30:00,61.4,61.42,61.32,61.35,32193.0,52.4932,52.5103,52.4248,52.4505,32193.0
2018-05-02 12:00:00,61.35,61.4,61.34,61.39,8270.0,52.4505,52.4932,52.4419,52.4847,8270.0
2018-05-02 12:30:00,61.37,61.42,61.37,61.42,3510.0,52.4676,52.5103,52.4676,52.5103,3510.0
2018-05-02 13:00:00,61.4,61.43,61.4,61.43,5918.0,52.4932,52.5188,52.4932,52.5188,5918.0
2018-05-02 13:30:00,61.41,61.46,61.39,61.43,6598.0,52.5017,52.5445,52.4847,52.5188,6598.0
2018-05-02 14:00:00,61.46,61.61,61.44,61.54,10576.0,52.5445,52.6727,52.5274,52.6129,10576.0
2018-05-02 14:30:00,61.51,61.57,61.4,61.4,7655.0,52.5872,52.6385,52.4932,52.4932,7655.0
2018-05-02 15:00:00,61.42,61.42,61.16,61.19,8691.0,52.5103,52.5103,52.288,52.3137,8691.0
2018-05-02 15:30:00,61.13,61.15,60.92,61.03,70746.0,52.2624,52.2795,52.0828,52.1769,70746.0
2018-05-03 09:30:00,60.64,60.72,60.58,60.72,27720.0,51.8434,51.9118,51.7922,51.9118,27720.0
2018-05-03 10:00:00,60.66,60.66,60.33,60.38,30284.0,51.8605,51.8605,51.5784,51.6212,30284.0
2018-05-03 10:30:00,60.34,60.35,60.06,60.1,39218.0,51.587,51.5955,51.3476,51.3818,39218.0
2018-05-03 11:00:00,60.14,60.39,60.14,60.22,30085.0,51.416,51.6297,51.416,51.4844,30085.0
2018-05-03 11:30:00,60.17,60.45,60.16,60.44,12959.0,51.4416,51.681,51.4331,51.6725,12959.0
2018-05-03 12:00:00,60.45,60.5,60.31,60.32,4207.0,51.681,51.7238,51.5613,51.5699,4207.0
2018-05-03 12:30:00,60.45,60.78,60.44,60.78,8899.0,51.681,51.9631,51.6725,51.9631,8899.0
2018-05-03 13:00:00,60.74,60.74,60.61,60.63,15740.0,51.9289,51.9289,51.8178,51.8349,15740.0
2018-05-03 13:30:00,60.72,60.88,60.72,60.74,11653.0,51.9118,52.0486,51.9118,51.9289,11653.0
2018-05-03 14:00:00,60.75,60.76,60.67,60.71,22834.0,51.9375,51.946,51.8691,51.9033,22834.0
2018-05-03 14:30:00,60.74,60.84,60.64,60.65,25220.0,51.9289,52.0144,51.8434,51.852,25220.0
2018-05-03 15:00:00,60.68,60.73,60.63,60.69,36915.0,51.8776,51.9204,51.8349,51.8862,36915.0
2018-05-03 15:30:00,60.7,60.72,60.56,60.68,50790.0,51.8947,51.9118,51.7751,51.8776,50790.0
2018-05-04 09:30:00,60.4,60.68,60.38,60.6,10293.0,51.6383,51.8776,51.6212,51.8092,10293.0
2018-05-04 10:00:00,60.61,60.87,60.56,60.87,11496.0,51.8178,52.0401,51.7751,52.0401,11496.0
2018-05-04 10:30:00,60.85,61.02,60.84,61.01,10265.0,52.023,52.1683,52.0144,52.1598,10265.0
2018-05-04 11:00:00,61.02,61.18,60.96,61.17,17766.0,52.1683,52.3051,52.117,52.2966,17766.0
2018-05-04 11:30:00,61.18,61.26,61.14,61.21,3812.0,52.3051,52.3735,52.2709,52.3308,3812.0
2018-05-04 12:00:00,61.19,61.25,61.18,61.24,4184.0,52.3137,52.365,52.3051,52.3564,4184.0
2018-05-04 12:30:00,61.3,61.33,61.26,61.33,3387.0,52.4077,52.4334,52.3735,52.4334,3387.0
2018-05-04 13:00:00,61.32,61.48,61.31,61.46,5515.0,52.4248,52.5616,52.4163,52.5445,5515.0
2018-05-04 13:30:00,61.44,61.48,61.4,61.47,5613.0,52.5274,52.5616,52.4932,52.553,5613.0
2018-05-04 14:00:00,61.5,61.64,61.5,61.63,13048.0,52.5787,52.6984,52.5787,52.6898,13048.0
2018-05-04 14:30:00,61.65,61.65,61.55,61.55,7902.0,52.7069,52.7069,52.6214,52.6214,7902.0
2018-05-04 15:00:00,61.59,61.61,61.52,61.54,8796.0,52.6556,52.6727,52.5958,52.6129,8796.0
2018-05-04 15:30:00,61.53,61.53,61.34,61.44,82531.0,52.6043,52.6043,52.4419,52.5274,82531.0
2018-05-07 09:30:00,61.66,61.69,61.51,61.69,105388.0,52.7155,52.7411,52.5872,52.7411,105388.0
2018-05-07 10:00:00,61.69,61.71,61.52,61.53,21936.0,52.7411,52.7582,52.5958,52.6043,21936.0
2018-05-07 10:30:00,61.57,61.57,61.41,61.55,18798.0,52.6385,52.6385,52.5017,52.6214,18798.0
2018-05-07 11:00:00,61.54,61.62,61.49,61.6,17502.0,52.6129,52.6813,52.5701,52.6642,17502.0
2018-05-07 11:30:00,61.6,61.6,61.51,61.55,8685.0,52.6642,52.6642,52.5872,52.6214,8685.0
2018-05-07 12:00:00,61.58,61.61,61.56,61.58,3357.0,52.6471,52.6727,52.63,52.6471,3357.0
2018-05-07 12:30:00,61.58,61.63,61.55,61.56,2828.0,52.6471,52.6898,52.6214,52.63,2828.0
2018-05-07 13:00:00,61.56,61.57,61.53,61.56,1871.0,52.63,52.6385,52.6043,52.63,1871.0
2018-05-07 13:30:00,61.55,61.59,61.55,61.58,7085.0,52.6214,52.6556,52.6214,52.6471,7085.0
2018-05-07 14:00:00,61.56,61.65,61.55,61.63,15283.0,52.63,52.7069,52.6214,52.6898,15283.0
2018-05-07 14:30:00,61.61,61.66,61.47,61.47,14467.0,52.6727,52.7155,52.553,52.553,14467.0
2018-05-07 15:00:00,61.46,61.5,61.32,61.36,19143.0,52.5445,52.5787,52.4248,52.459,19143.0
2018-05-07 15:30:00,61.38,61.47,61.36,61.47,33802.0,52.4761,52.553,52.459,52.553,33802.0
2018-05-08 09:30:00,61.34,61.42,61.27,61.3,26334.0,52.4419,52.5103,52.3821,52.4077,26334.0
2018-05-08 10:00:00,61.32,61.34,61.25,61.31,8617.0,52.4248,52.4419,52.365,52.4163,8617.0
2018-05-08 10:30:00,61.3,61.41,61.3,61.41,35204.0,52.4077,52.5017,52.4077,52.5017,35204.0
2018-05-08 11:00:00,61.32,61.48,61.28,61.46,10656.0,52.4248,52.5616,52.3906,52.5445,10656.0
2018-05-08 11:30:00,61.41,61.44,61.37,61.41,3260.0,52.5017,52.5274,52.4676,52.5017,3260.0
2018-05-08 12:00:00,61.35,61.36,61.25,61.25,4270.0,52.4505,52.459,52.365,52.365,4270.0
2018-05-08 12:30:00,61.27,61.3,61.18,61.23,6107.0,52.3821,52.4077,52.3051,52.3479,6107.0
2018-05-08 13:00:00,61.22,61.3,61.22,61.28,2556.0,52.3393,52.4077,52.3393,52.3906,2556.0
2018-05-08 13:30:00,61.32,61.32,61.25,61.27,4797.0,52.4248,52.4248,52.365,52.3821,4797.0
2018-05-08 14:00:00,61.27,61.36,61.19,61.24,9242.0,52.3821,52.459,52.3137,52.3564,9242.0
2018-05-08 14:30:00,61.24,61.28,61.05,61.19,19920.0,52.3564,52.3906,52.194,52.3137,19920.0
2018-05-08 15:00:00,61.16,61.33,61.12,61.3,11124.0,52.288,52.4334,52.2538,52.4077,11124.0
2018-05-08 15:30:00,61.3,61.39,61.3,61.39,52914.0,52.4077,52.4847,52.4077,52.4847,52914.0
2018-05-09 09:30:00,61.63,61.63,61.44,61.48,18377.0,52.6898,52.6898,52.5274,52.5616,18377.0
2018-05-09 10:00:00,61.46,61.51,61.4,61.41,15145.0,52.5445,52.5872,52.4932,52.5017,15145.0
2018-05-09 10:30:00,61.44,61.44,61.35,61.37,9189.0,52.5274,52.5274,52.4505,52.4676,9189.0
2018-05-09 11:00:00,61.31,61.48,61.3,61.45,8873.0,52.4163,52.5616,52.4077,52.5359,8873.0
2018-05-09 11:30:00,61.45,61.45,61.39,61.42,5984.0,52.5359,52.5359,52.4847,52.5103,5984.0
2018-05-09 12:00:00,61.43,61.58,61.43,61.58,22675.0,52.5188,52.6471,52.5188,52.6471,22675.0
2018-05-09 12:30:00,61.59,61.81,61.59,61.78,43029.0,52.6556,52.8437,52.6556,52.8181,43029.0
2018-05-09 13:00:00,61.79,61.93,61.79,61.91,82608.0,52.8266,52.9463,52.8266,52.9292,82608.0
2018-05-09 13:30:00,61.93,61.97,61.91,61.97,4616.0,52.9463,52.9805,52.9292,52.9805,4616.0
2018-05-09 14:00:00,61.93,62.0,61.88,61.9,12439.0,52.9463,53.0062,52.9036,52.9207,12439.0
2018-05-09 14:30:00,61.93,61.97,61.9,61.92,9201.0,52.9463,52.9805,52.9207,52.9378,9201.0
2018-05-09 15:00:00,61.92,61.94,61.83,61.85,25104.0,52.9378,52.9549,52.8608,52.8779,25104.0
2018-05-09 15:30:00,61.86,61.89,61.78,61.89,77605.0,52.8865,52.9121,52.8181,52.9121,77605.0
2018-05-10 09:30:00,62.16,62.23,62.07,62.23,18439.0,53.143,53.2028,53.066,53.2028,18439.0
2018-05-10 10:00:00,62.22,62.25,62.06,62.16,21646.0,53.1942,53.2199,53.0575,53.143,21646.0
2018-05-10 10:30:00,62.17,62.25,62.17,62.18,98755.0,53.1515,53.2199,53.1515,53.1601,98755.0
2018-05-10 11:00:00,62.16,62.27,62.16,62.27,8065.0,53.143,53.237,53.143,53.237,8065.0
2018-05-10 11:30:00,62.26,62.36,62.25,62.36,3774.0,53.2284,53.3139,53.2199,53.3139,3774.0
2018-05-10 12:00:00,62.36,62.48,62.36,62.48,8760.0,53.3139,53.4165,53.3139,53.4165,8760.0
2018-05-10 12:30:00,62.46,62.5,62.45,62.46,5541.0,53.3994,53.4336,53.3909,53.3994,5541.0
2018-05-10 13:00:00,62.47,62.52,62.43,62.43,4053.0,53.408,53.4507,53.3738,53.3738,4053.0
2018-05-10 13:30:00,62.41,62.44,62.36,62.39,16778.0,53.3567,53.3823,53.3139,53.3396,16778.0
2018-05-10 14:00:00,62.33,62.44,62.33,62.39,9598.0,53.2883,53.3823,53.2883,53.3396,9598.0
2018-05-10 14:30:00,62.41,62.42,62.26,62.4,17523.0,53.3567,53.3652,53.2284,53.3481,17523.0
2018-05-10 15:00:00,62.42,62.46,62.31,62.33,8717.0,53.3652,53.3994,53.2712,53.2883,8717.0
2018-05-10 15:30:00,62.31,62.43,62.31,62.41,81156.0,53.2712,53.3738,53.2712,53.3567,81156.0
2018-05-11 09:30:00,62.53,62.66,62.37,62.62,12278.0,53.4593,53.5704,53.3225,53.5362,12278.0
2018-05-11 10:00:00,62.63,62.63,62.53,62.6,12029.0,53.5448,53.5448,53.4593,53.5191,12029.0
2018-05-11 10:30:00,62.59,62.62,62.54,62.59,4048.0,53.5106,53.5362,53.4678,53.5106,4048.0
2018-05-11 11:00:00,62.59,62.6,62.51,62.53,7088.0,53.5106,53.5191,53.4422,53.4593,7088.0
2018-05-11 11:30:00,62.51,62.52,62.49,62.51,20556.0,53.4422,53.4507,53.4251,53.4422,20556.0
2018-05-11 12:00:00,62.53,62.55,62.39,62.41,3313.0,53.4593,53.4764,53.3396,53.3567,3313.0
2018-05-11 12:30:00,62.38,62.47,62.38,62.46,9908.0,53.331,53.408,53.331,53.3994,9908.0
2018-05-11 13:00:00,62.46,62.48,62.43,62.45,14615.0,53.3994,53.4165,53.3738,53.3909,14615.0
2018-05-11 13:30:00,62.43,62.46,62.37,62.44,40775.0,53.3738,53.3994,53.3225,53.3823,40775.0
2018-05-11 14:00:00,62.43,62.5,62.35,62.5,10074.0,53.3738,53.4336,53.3054,53.4336,10074.0
2018-05-11 14:30:00,62.51,62.52,62.46,62.48,6255.0,53.4422,53.4507,53.3994,53.4165,6255.0
2018-05-11 15:00:00,62.5,62.55,62.48,62.5,23343.0,53.4336,53.4764,53.4165,53.4336,23343.0
2018-05-11 15:30:00,62.51,62.56,62.45,62.52,44743.0,53.4422,53.4849,53.3909,53.4507,44743.0
2018-05-14 09:30:00,62.7,62.7,62.6,62.69,25053.0,53.6046,53.6046,53.5191,53.5961,25053.0
2018-05-14 10:00:00,62.67,62.7,62.63,62.69,11294.0,53.579,53.6046,53.5448,53.5961,11294.0
2018-05-14 10:30:00,62.7,62.75,62.63,62.63,8221.0,53.6046,53.6474,53.5448,53.5448,8221.0
2018-05-14 11:00:00,62.61,62.66,62.61,62.63,7440.0,53.5277,53.5704,53.5277,53.5448,7440.0
2018-05-14 11:30:00,62.63,62.64,62.59,62.62,32146.0,53.5448,53.5533,53.5106,53.5362,32146.0
2018-05-14 12:00:00,62.65,62.69,62.56,62.58,13950.0,53.5619,53.5961,53.4849,53.502,13950.0
2018-05-14 12:30:00,62.6,62.6,62.52,62.52,7416.0,53.5191,53.5191,53.4507,53.4507,7416.0
2018-05-14 13:00:00,62.5,62.55,62.47,62.5,18608.0,53.4336,53.4764,53.408,53.4336,18608.0
2018-05-14 13:30:00,62.5,62.57,62.48,62.52,3634.0,53.4336,53.4935,53.4165,53.4507,3634.0
2018-05-14 14:00:00,62.47,62.49,62.43,62.49,11928.0,53.408,53.4251,53.3738,53.4251,11928.0
2018-05-14 14:30:00,62.53,62.57,62.49,62.56,11072.0,53.4593,53.4935,53.4251,53.4849,11072.0
2018-05-14 15:00:00,62.55,62.61,62.55,62.59,12269.0,53.4764,53.5277,53.4764,53.5106,12269.0
2018-05-14 15:30:00,62.58,62.59,62.49,62.57,15978.0,53.502,53.5106,53.4251,53.4935,15978.0
2018-05-15 09:30:00,62.39,62.39,62.07,62.09,47743.0,53.3396,53.3396,53.066,53.0831,47743.0
2018-05-15 10:00:00,62.12,62.24,62.12,62.21,9104.0,53.1088,53.2113,53.1088,53.1857,9104.0
2018-05-15 10:30:00,62.18,62.32,62.17,62.31,13190.0,53.1601,53.2797,53.1515,53.2712,13190.0
2018-05-15 11:00:00,62.34,62.34,62.26,62.31,5619.0,53.2968,53.2968,53.2284,53.2712,5619.0
2018-05-15 11:30:00,62.31,62.36,62.21,62.21,12843.0,53.2712,53.3139,53.1857,53.1857,12843.0
2018-05-15 12:00:00,62.22,62.24,62.15,62.19,6368.0,53.1942,53.2113,53.1344,53.1686,6368.0
2018-05-15 12:30:00,62.22,62.36,62.21,62.3,33009.0,53.1942,53.3139,53.1857,53.2626,33009.0
2018-05-15 13:00:00,62.28,62.29,62.15,62.16,13716.0,53.2455,53.2541,53.1344,53.143,13716.0
2018-05-15 13:30:00,62.17,62.23,62.13,62.13,13535.0,53.1515,53.2028,53.1173,53.1173,13535.0
2018-05-15 14:00:00,62.12,62.23,62.1,62.2,77539.0,53.1088,53.2028,53.0917,53.1772,77539.0
2018-05-15 14:30:00,62.24,62.31,62.18,62.22,44066.0,53.2113,53.2712,53.1601,53.1942,44066.0
2018-05-15 15:00:00,62.19,62.22,62.12,62.16,16049.0,53.1686,53.1942,53.1088,53.143,16049.0
2018-05-15 15:30:00,62.15,62.33,62.14,62.31,51041.0,53.1344,53.2883,53.1259,53.2712,51041.0
2018-05-16 09:30:00,62.47,62.62,62.4,62.6,18463.0,53.408,53.5362,53.3481,53.5191,18463.0
2018-05-16 10:00:00,62.59,62.59,62.46,62.52,11043.0,53.5106,53.5106,53.3994,53.4507,11043.0
2018-05-16 10:30:00,62.49,62.56,62.49,62.51,12882.0,53.4251,53.4849,53.4251,53.4422,12882.0
2018-05-16 11:00:00,62.49,62.57,62.47,62.49,19315.0,53.4251,53.4935,53.408,53.4251,19315.0
2018-05-16 11:30:00,62.52,62.62,62.48,62.6,8157.0,53.4507,53.5362,53.4165,53.5191,8157.0
2018-05-16 12:00:00,62.61,62.75,62.61,62.75,8355.0,53.5277,53.6474,53.5277,53.6474,8355.0
2018-05-16 12:30:00,62.79,62.8,62.73,62.75,6745.0,53.6816,53.6901,53.6303,53.6474,6745.0
2018-05-16 13:00:00,62.74,62.76,62.69,62.69,3772.0,53.6388,53.6559,53.5961,53.5961,3772.0
2018-05-16 13:30:00,62.69,62.74,62.68,62.72,6243.0,53.5961,53.6388,53.5875,53.6217,6243.0
2018-05-16 14:00:00,62.72,62.77,62.72,62.74,23961.0,53.6217,53.6645,53.6217,53.6388,23961.0
2018-05-16 14:30:00,62.74,62.81,62.74,62.78,9166.0,53.6388,53.6987,53.6388,53.673,9166.0
2018-05-16 15:00:00,62.71,62.71,62.63,62.64,31600.0,53.6132,53.6132,53.5448,53.5533,31600.0
2018-05-16 15:30:00,62.63,62.65,62.54,62.65,65919.0,53.5448,53.5619,53.4678,53.5619,65919.0
2018-05-17 09:30:00,62.7,62.75,62.49,62.64,18692.0,53.6046,53.6474,53.4251,53.5533,18692.0
2018-05-17 10:00:00,62.7,62.8,62.68,62.78,7076.0,53.6046,53.6901,53.5875,53.673,7076.0
2018-05-17 10:30:00,62.77,62.86,62.76,62.84,7919.0,53.6645,53.7414,53.6559,53.7243,7919.0
2018-05-17 11:00:00,62.85,62.85,62.8,62.82,3822.0,53.7329,53.7329,53.6901,53.7072,3822.0
2018-05-17 11:30:00,62.77,62.82,62.76,62.78,5963.0,53.6645,53.7072,53.6559,53.673,5963.0
2018-05-17 12:00:00,62.78,62.83,62.74,62.81,3712.0,53.673,53.7158,53.6388,53.6987,3712.0
2018-05-17 12:30:00,62.82,62.84,62.75,62.81,10311.0,53.7072,53.7243,53.6474,53.6987,10311.0
2018-05-17 13:00:00,62.78,62.82,62.74,62.79,5123.0,53.673,53.7072,53.6388,53.6816,5123.0
2018-05-17 13:30:00,62.82,62.82,62.64,62.64,13903.0,53.7072,53.7072,53.5533,53.5533,13903.0
2018-05-17 14:00:00,62.63,62.69,62.57,62.69,20342.0,53.5448,53.5961,53.4935,53.5961,20342.0
2018-05-17 14:30:00,62.71,62.74,62.7,62.74,4826.0,53.6132,53.6388,53.6046,53.6388,4826.0
2018-05-17 15:00:00,62.72,62.77,62.67,62.7,4419.0,53.6217,53.6645,53.579,53.6046,4419.0
2018-05-17 15:30:00,62.68,62.8,62.67,62.78,26212.0,53.5875,53.6901,53.579,53.673,26212.0
2018-05-18 09:30:00,62.83,62.83,62.64,62.65,7913.0,53.7158,53.7158,53.5533,53.5619,7913.0
2018-05-18 10:00:00,62.63,62.76,62.61,62.74,20369.0,53.5448,53.6559,53.5277,53.6388,20369.0
2018-05-18 10:30:00,62.69,62.69,62.58,62.67,9787.0,53.5961,53.5961,53.502,53.579,9787.0
2018-05-18 11:00:00,62.69,62.73,62.64,62.65,6835.0,53.5961,53.6303,53.5533,53.5619,6835.0
2018-05-18 11:30:00,62.65,62.76,62.65,62.75,10697.0,53.5619,53.6559,53.5619,53.6474,10697.0
2018-05-18 12:00:00,62.72,62.73,62.67,62.67,26401.0,53.6217,53.6303,53.579,53.579,26401.0
2018-05-18 12:30:00,62.67,62.72,62.66,62.71,3373.0,53.579,53.6217,53.5704,53.6132,3373.0
2018-05-18 13:00:00,62.7,62.77,62.67,62.75,17032.0,53.6046,53.6645,53.579,53.6474,17032.0
2018-05-18 13:30:00,62.74,62.76,62.72,62.73,2805.0,53.6388,53.6559,53.6217,53.6303,2805.0
2018-05-18 14:00:00,62.73,62.78,62.7,62.78,3380.0,53.6303,53.673,53.6046,53.673,3380.0
2018-05-18 14:30:00,62.79,62.83,62.78,62.81,4815.0,53.6816,53.7158,53.673,53.6987,4815.0
2018-05-18 15:00:00,62.79,62.79,62.76,62.77,24741.0,53.6816,53.6816,53.6559,53.6645,24741.0
2018-05-18 15:30:00,62.78,62.82,62.76,62.78,45678.0,53.673,53.7072,53.6559,53.673,45678.0
2018-05-21 09:30:00,63.02,63.18,63.02,63.09,25001.0,53.8782,54.015,53.8782,53.938,25001.0
2018-05-21 10:00:00,63.09,63.3,63.08,63.29,20449.0,53.938,54.1176,53.9295,54.109,20449.0
2018-05-21 10:30:00,63.3,63.4,63.3,63.32,16892.0,54.1176,54.2031,54.1176,54.1347,16892.0
2018-05-21 11:00:00,63.34,63.36,63.23,63.23,28244.0,54.1518,54.1689,54.0577,54.0577,28244.0
2018-05-21 11:30:00,63.25,63.27,63.19,63.27,14289.0,54.0748,54.0919,54.0235,54.0919,14289.0
2018-05-21 12:00:00,63.27,63.37,63.27,63.34,5358.0,54.0919,54.1774,54.0919,54.1518,5358.0
2018-05-21 12:30:00,63.33,63.36,63.32,63.32,4376.0,54.1432,54.1689,54.1347,54.1347,4376.0
2018-05-21 13:00:00,63.33,63.35,63.31,63.32,1567.0,54.1432,54.1603,54.1261,54.1347,1567.0
2018-05-21 13:30:00,63.33,63.38,63.32,63.35,3282.0,54.1432,54.186,54.1347,54.1603,3282.0
2018-05-21 14:00:00,63.35,63.37,63.32,63.32,4275.0,54.1603,54.1774,54.1347,54.1347,4275.0
2018-05-21 14:30:00,63.31,63.36,63.28,63.35,4147.0,54.1261,54.1689,54.1005,54.1603,4147.0
2018-05-21 15:00:00,63.34,63.35,63.25,63.27,10197.0,54.1518,54.1603,54.0748,54.0919,10197.0
2018-05-21 15:30:00,63.25,63.32,63.22,63.32,112828.0,54.0748,54.1347,54.0492,54.1347,112828.0
2018-05-22 09:30:00,63.5,63.5,63.32,63.36,15346.0,54.2886,54.2886,54.1347,54.1689,15346.0
2018-05-22 10:00:00,63.38,63.47,63.31,63.32,22838.0,54.186,54.2629,54.1261,54.1347,22838.0
2018-05-22 10:30:00,63.31,63.37,63.26,63.28,16514.0,54.1261,54.1774,54.0834,54.1005,16514.0
2018-05-22 11:00:00,63.27,63.33,63.27,63.29,9487.0,54.0919,54.1432,54.0919,54.109,9487.0
2018-05-22 11:30:00,63.29,63.3,63.2,63.23,13132.0,54.109,54.1176,54.0321,54.0577,13132.0
2018-05-22 12:00:00,63.24,63.24,63.15,63.16,9308.0,54.0663,54.0663,53.9893,53.9979,9308.0
2018-05-22 12:30:00,63.16,63.18,63.13,63.16,6149.0,53.9979,54.015,53.9722,53.9979,6149.0
2018-05-22 13:00:00,63.16,63.16,63.1,63.1,2733.0,53.9979,53.9979,53.9466,53.9466,2733.0
2018-05-22 13:30:00,63.11,63.12,63.06,63.07,8925.0,53.9551,53.9637,53.9124,53.9209,8925.0
2018-05-22 14:00:00,63.08,63.11,63.07,63.07,7079.0,53.9295,53.9551,53.9209,53.9209,7079.0
2018-05-22 14:30:00,63.09,63.11,63.02,63.02,8225.0,53.938,53.9551,53.8782,53.8782,8225.0
2018-05-22 15:00:00,63.0,63.01,62.92,62.96,6755.0,53.8611,53.8697,53.7927,53.8269,6755.0
2018-05-22 15:30:00,62.92,62.92,62.76,62.81,60121.0,53.7927,53.7927,53.6559,53.6987,60121.0
2018-05-23 09:30:00,62.63,62.7,62.57,62.67,15474.0,53.5448,53.6046,53.4935,53.579,15474.0
2018-05-23 10:00:00,62.67,62.8,62.67,62.78,10777.0,53.579,53.6901,53.579,53.673,10777.0
2018-05-23 10:30:00,62.8,62.8,62.66,62.67,6780.0,53.6901,53.6901,53.5704,53.579,6780.0
2018-05-23 11:00:00,62.7,62.76,62.67,62.73,7060.0,53.6046,53.6559,53.579,53.6303,7060.0
2018-05-23 11:30:00,62.74,62.75,62.6,62.61,6133.0,53.6388,53.6474,53.5191,53.5277,6133.0
2018-05-23 12:00:00,62.63,62.67,62.56,62.57,3580.0,53.5448,53.579,53.4849,53.4935,3580.0
2018-05-23 12:30:00,62.54,62.64,62.5,62.64,12882.0,53.4678,53.5533,53.4336,53.5533,12882.0
2018-05-23 13:00:00,62.64,62.64,62.57,62.58,6006.0,53.5533,53.5533,53.4935,53.502,6006.0
2018-05-23 13:30:00,62.63,62.63,62.58,62.6,6169.0,53.5448,53.5448,53.502,53.5191,6169.0
2018-05-23 14:00:00,62.6,62.86,62.59,62.78,6278.0,53.5191,53.7414,53.5106,53.673,6278.0
2018-05-23 14:30:00,62.76,62.82,62.72,62.81,6996.0,53.6559,53.7072,53.6217,53.6987,6996.0
2018-05-23 15:00:00,62.82,62.87,62.81,62.87,8274.0,53.7072,53.75,53.6987,53.75,8274.0
2018-05-23 15:30:00,62.86,62.91,62.77,62.91,42285.0,53.7414,53.7842,53.6645,53.7842,42285.0
2018-05-24 09:30:00,62.88,62.92,62.53,62.54,26544.0,53.7585,53.7927,53.4593,53.4678,26544.0
2018-05-24 10:00:00,62.58,62.64,62.51,62.51,9625.0,53.502,53.5533,53.4422,53.4422,9625.0
2018-05-24 10:30:00,62.53,62.59,62.48,62.52,14073.0,53.4593,53.5106,53.4165,53.4507,14073.0
2018-05-24 11:00:00,62.48,62.76,62.48,62.74,15961.0,53.4165,53.6559,53.4165,53.6388,15961.0
2018-05-24 11:30:00,62.74,62.8,62.69,62.79,23612.0,53.6388,53.6901,53.5961,53.6816,23612.0
2018-05-24 12:00:00,62.79,62.81,62.75,62.79,16473.0,53.6816,53.6987,53.6474,53.6816,16473.0
2018-05-24 12:30:00,62.83,62.83,62.77,62.82,4560.0,53.7158,53.7158,53.6645,53.7072,4560.0
2018-05-24 13:00:00,62.85,62.93,62.84,62.93,6419.0,53.7329,53.8013,53.7243,53.8013,6419.0
2018-05-24 13:30:00,62.9,62.97,62.9,62.93,7760.0,53.7756,53.8355,53.7756,53.8013,7760.0
2018-05-24 14:00:00,62.9,62.93,62.86,62.92,7325.0,53.7756,53.8013,53.7414,53.7927,7325.0
2018-05-24 14:30:00,62.91,62.92,62.83,62.88,14354.0,53.7842,53.7927,53.7158,53.7585,14354.0
2018-05-24 15:00:00,62.84,62.96,62.81,62.93,5100.0,53.7243,53.8269,53.6987,53.8013,5100.0
2018-05-24 15:30:00,62.94,62.97,62.86,62.94,24827.0,53.8098,53.8355,53.7414,53.8098,24827.0
2018-05-25 09:30:00,62.87,62.88,62.73,62.83,14504.0,53.75,53.7585,53.6303,53.7158,14504.0
2018-05-25 10:00:00,62.86,63.05,62.81,63.01,29912.0,53.7414,53.9038,53.6987,53.8697,29912.0
2018-05-25 10:30:00,63.01,63.07,62.93,62.93,22351.0,53.8697,53.9209,53.8013,53.8013,22351.0
2018-05-25 11:00:00,62.96,63.0,62.9,62.92,10972.0,53.8269,53.8611,53.7756,53.7927,10972.0
2018-05-25 11:30:00,62.95,62.97,62.84,62.85,5959.0,53.8184,53.8355,53.7243,53.7329,5959.0
2018-05-25 12:00:00,62.86,62.86,62.74,62.78,13372.0,53.7414,53.7414,53.6388,53.673,13372.0
2018-05-25 12:30:00,62.77,62.8,62.74,62.77,12254.0,53.6645,53.6901,53.6388,53.6645,12254.0
2018-05-25 13:00:00,62.77,62.79,62.73,62.74,5546.0,53.6645,53.6816,53.6303,53.6388,5546.0
2018-05-25 13:30:00,62.71,62.72,62.68,62.7,4499.0,53.6132,53.6217,53.5875,53.6046,4499.0
2018-05-25 14:00:00,62.74,62.78,62.73,62.77,6051.0,53.6388,53.673,53.6303,53.6645,6051.0
2018-05-25 14:30:00,62.77,62.78,62.68,62.71,3552.0,53.6645,53.673,53.5875,53.6132,3552.0
2018-05-25 15:00:00,62.7,62.8,62.7,62.8,21490.0,53.6046,53.6901,53.6046,53.6901,21490.0
2018-05-25 15:30:00,62.81,62.85,62.77,62.85,12504.0,53.6987,53.7329,53.6645,53.7329,12504.0
2018-05-29 09:30:00,62.4,62.53,62.31,62.52,19585.0,53.3481,53.4593,53.2712,53.4507,19585.0
2018-05-29 10:00:00,62.53,62.57,62.43,62.55,10657.0,53.4593,53.4935,53.3738,53.4764,10657.0
2018-05-29 10:30:00,62.55,62.55,62.42,62.42,5936.0,53.4764,53.4764,53.3652,53.3652,5936.0
2018-05-29 11:00:00,62.4,62.49,62.34,62.44,7595.0,53.3481,53.4251,53.2968,53.3823,7595.0
2018-05-29 11:30:00,62.42,62.42,62.15,62.17,6465.0,53.3652,53.3652,53.1344,53.1515,6465.0
2018-05-29 12:00:00,62.15,62.15,61.92,62.03,10701.0,53.1344,53.1344,52.9378,53.0318,10701.0
2018-05-29 12:30:00,62.09,62.21,62.09,62.2,13351.0,53.0831,53.1857,53.0831,53.1772,13351.0
2018-05-29 13:00:00,62.15,62.15,62.03,62.04,29281.0,53.1344,53.1344,53.0318,53.0404,29281.0
2018-05-29 13:30:00,62.04,62.1,61.97,62.05,15777.0,53.0404,53.0917,52.9805,53.0489,15777.0
2018-05-29 14:00:00,62.01,62.01,61.88,62.01,6088.0,53.0147,53.0147,52.9036,53.0147,6088.0
2018-05-29 14:30:00,62.06,62.08,61.9,61.91,10538.0,53.0575,53.0746,52.9207,52.9292,10538.0
2018-05-29 15:00:00,61.89,61.95,61.88,61.94,7866.0,52.9121,52.9634,52.9036,52.9549,7866.0
2018-05-29 15:30:00,61.94,62.17,61.93,62.11,55142.0,52.9549,53.1515,52.9463,53.1002,55142.0
2018-05-30 09:30:00,62.37,62.53,62.37,62.48,11041.0,53.3225,53.4593,53.3225,53.4165,11041.0
2018-05-30 10:00:00,62.5,62.59,62.48,62.58,16929.0,53.4336,53.5106,53.4165,53.502,16929.0
2018-05-30 10:30:00,62.6,62.76,62.59,62.76,8453.0,53.5191,53.6559,53.5106,53.6559,8453.0
2018-05-30 11:00:00,62.77,62.82,62.7,62.78,8391.0,53.6645,53.7072,53.6046,53.673,8391.0
2018-05-30 11:30:00,62.79,62.96,62.79,62.96,8705.0,53.6816,53.8269,53.6816,53.8269,8705.0
2018-05-30 12:00:00,63.01,63.01,62.95,62.99,15315.0,53.8697,53.8697,53.8184,53.8526,15315.0
2018-05-30 12:30:00,62.98,63.01,62.95,63.01,4553.0,53.844,53.8697,53.8184,53.8697,4553.0
2018-05-30 13:00:00,63.01,63.17,62.99,63.11,8872.0,53.8697,54.0064,53.8526,53.9551,8872.0
2018-05-30 13:30:00,63.1,63.13,63.08,63.1,5652.0,53.9466,53.9722,53.9295,53.9466,5652.0
2018-05-30 14:00:00,63.12,63.17,63.11,63.12,13920.0,53.9637,54.0064,53.9551,53.9637,13920.0
2018-05-30 14:30:00,63.13,63.19,63.13,63.15,6872.0,53.9722,54.0235,53.9722,53.9893,6872.0
2018-05-30 15:00:00,63.17,63.19,63.06,63.07,11303.0,54.0064,54.0235,53.9124,53.9209,11303.0
2018-05-30 15:30:00,63.02,63.09,62.99,63.08,134027.0,53.8782,53.938,53.8526,53.9295,134027.0
2018-05-31 09:30:00,63.06,63.06,62.63,62.63,25877.0,53.9124,53.9124,53.5448,53.5448,25877.0
2018-05-31 10:00:00,62.64,62.7,62.56,62.59,14800.0,53.5533,53.6046,53.4849,53.5106,14800.0
2018-05-31 10:30:00,62.57,62.59,62.42,62.46,5175.0,53.4935,53.5106,53.3652,53.3994,5175.0
2018-05-31 11:00:00,62.46,62.53,62.4,62.53,17733.0,53.3994,53.4593,53.3481,53.4593,17733.0
2018-05-31 11:30:00,62.52,62.63,62.5,62.51,17687.0,53.4507,53.5448,53.4336,53.4422,17687.0
2018-05-31 12:00:00,62.46,62.46,62.32,62.32,5494.0,53.3994,53.3994,53.2797,53.2797,5494.0
2018-05-31 12:30:00,62.32,62.35,62.29,62.33,2452.0,53.2797,53.3054,53.2541,53.2883,2452.0
2018-05-31 13:00:00,62.33,62.33,62.23,62.24,6423.0,53.2883,53.2883,53.2028,53.2113,6423.0
2018-05-31 13:30:00,62.25,62.28,62.15,62.16,15374.0,53.2199,53.2455,53.1344,53.143,15374.0
2018-05-31 14:00:00,62.15,62.26,62.1,62.25,20381.0,53.1344,53.2284,53.0917,53.2199,20381.0
2018-05-31 14:30:00,62.2,62.26,62.16,62.24,13337.0,53.1772,53.2284,53.143,53.2113,13337.0
2018-05-31 15:00:00,62.29,62.38,62.24,62.35,8350.0,53.2541,53.331,53.2113,53.3054,8350.0
2018-05-31 15:30:00,62.33,62.38,62.2,62.21,127083.0,53.2883,53.331,53.1772,53.1857,127083.0
2018-06-01 09:30:00,62.66,62.74,62.4,62.64,59239.0,53.5704,53.6388,53.3481,53.5533,59239.0
2018-06-01 10:00:00,62.68,62.8,62.57,62.72,6968.0,53.5875,53.6901,53.4935,53.6217,6968.0
2018-06-01 10:30:00,62.67,62.72,62.61,62.71,14670.0,53.579,53.6217,53.5277,53.6132,14670.0
2018-06-01 11:00:00,62.7,62.7,62.6,62.6,9187.0,53.6046,53.6046,53.5191,53.5191,9187.0
2018-06-01 11:30:00,62.59,62.65,62.55,62.62,24210.0,53.5106,53.5619,53.4764,53.5362,24210.0
2018-06-01 12:00:00,62.62,62.67,62.59,62.63,5335.0,53.5362,53.579,53.5106,53.5448,5335.0
2018-06-01 12:30:00,62.66,62.73,62.65,62.73,19078.0,53.5704,53.6303,53.5619,53.6303,19078.0
2018-06-01 13:00:00,62.75,62.81,62.74,62.79,8519.0,53.6474,53.6987,53.6388,53.6816,8519.0
2018-06-01 13:30:00,62.74,62.74,62.68,62.68,2440.0,53.6388,53.6388,53.5875,53.5875,2440.0
2018-06-01 14:00:00,62.7,62.71,62.63,62.68,18690.0,53.6046,53.6132,53.5448,53.5875,18690.0
2018-06-01 14:30:00,62.68,62.72,62.64,62.68,13281.0,53.5875,53.6217,53.5533,53.5875,13281.0
2018-06-01 15:00:00,62.67,62.68,62.53,62.58,258882.0,53.579,53.5875,53.4593,53.502,258882.0
2018-06-01 15:30:00,62.59,62.63,62.58,62.6,26617.0,53.5106,53.5448,53.502,53.5191,26617.0
2018-06-04 09:30:00,62.78,63.05,62.78,62.99,14969.0,53.673,53.9038,53.673,53.8526,14969.0
2018-06-04 10:00:00,63.0,63.02,62.88,62.88,10502.0,53.8611,53.8782,53.7585,53.7585,10502.0
2018-06-04 10:30:00,62.85,62.91,62.82,62.89,10079.0,53.7329,53.7842,53.7072,53.7671,10079.0
2018-06-04 11:00:00,62.89,62.92,62.83,62.9,13977.0,53.7671,53.7927,53.7158,53.7756,13977.0
2018-06-04 11:30:00,62.9,62.94,62.87,62.92,15609.0,53.7756,53.8098,53.75,53.7927,15609.0
2018-06-04 12:00:00,62.91,62.95,62.89,62.91,8797.0,53.7842,53.8184,53.7671,53.7842,8797.0
2018-06-04 12:30:00,62.93,62.95,62.92,62.94,3288.0,53.8013,53.8184,53.7927,53.8098,3288.0
2018-06-04 13:00:00,62.96,62.97,62.93,62.93,5825.0,53.8269,53.8355,53.8013,53.8013,5825.0
2018-06-04 13:30:00,62.93,62.93,62.85,62.88,7610.0,53.8013,53.8013,53.7329,53.7585,7610.0
2018-06-04 14:00:00,62.91,62.93,62.9,62.91,10629.0,53.7842,53.8013,53.7756,53.7842,10629.0
2018-06-04 14:30:00,62.9,62.93,62.87,62.93,19644.0,53.7756,53.8013,53.75,53.8013,19644.0
2018-06-04 15:00:00,62.92,62.95,62.91,62.94,17236.0,53.7927,53.8184,53.7842,53.8098,17236.0
2018-06-04 15:30:00,62.94,62.95,62.91,62.93,40260.0,53.8098,53.8184,53.7842,53.8013,40260.0
2018-06-05 09:30:00,62.88,63.04,62.88,62.99,12141.0,53.7585,53.8953,53.7585,53.8526,12141.0
2018-06-05 10:00:00,63.02,63.1,63.02,63.07,23920.0,53.8782,53.9466,53.8782,53.9209,23920.0
2018-06-05 10:30:00,63.09,63.09,62.97,63.02,5526.0,53.938,53.938,53.8355,53.8782,5526.0
2018-06-05 11:00:00,63.02,63.03,62.9,62.92,10546.0,53.8782,53.8867,53.7756,53.7927,10546.0
2018-06-05 11:30:00,62.91,62.94,62.83,62.87,9938.0,53.7842,53.8098,53.7158,53.75,9938.0
2018-06-05 12:00:00,62.88,62.96,62.82,62.95,7785.0,53.7585,53.8269,53.7072,53.8184,7785.0
2018-06-05 12:30:00,62.94,62.97,62.9,62.9,5026.0,53.8098,53.8355,53.7756,53.7756,5026.0
2018-06-05 13:00:00,62.9,62.98,62.89,62.97,18069.0,53.7756,53.844,53.7671,53.8355,18069.0
2018-06-05 13:30:00,62.96,62.97,62.94,62.96,123180.0,53.8269,53.8355,53.8098,53.8269,123180.0
2018-06-05 14:00:00,62.96,63.04,62.94,63.03,21729.0,53.8269,53.8953,53.8098,53.8867,21729.0
2018-06-05 14:30:00,63.03,63.07,63.02,63.07,7724.0,53.8867,53.9209,53.8782,53.9209,7724.0
2018-06-05 15:00:00,63.07,63.08,63.0,63.02,28672.0,53.9209,53.9295,53.8611,53.8782,28672.0
2018-06-05 15:30:00,63.0,63.08,63.0,63.04,45846.0,53.8611,53.9295,53.8611,53.8953,45846.0
2018-06-06 09:30:00,63.04,63.17,63.01,63.04,27998.0,53.8953,54.0064,53.8697,53.8953,27998.0
2018-06-06 10:00:00,63.07,63.07,62.96,63.0,8182.0,53.9209,53.9209,53.8269,53.8611,8182.0
2018-06-06 10:30:00,62.98,63.06,62.95,63.06,12302.0,53.844,53.9124,53.8184,53.9124,12302.0
2018-06-06 11:00:00,63.11,63.11,63.03,63.09,4780.0,53.9551,53.9551,53.8867,53.938,4780.0
2018-06-06 11:30:00,63.12,63.16,63.11,63.12,7033.0,53.9637,53.9979,53.9551,53.9637,7033.0
2018-06-06 12:00:00,63.16,63.21,63.13,63.21,8502.0,53.9979,54.0406,53.9722,54.0406,8502.0
2018-06-06 12:30:00,63.2,63.22,63.18,63.2,3952.0,54.0321,54.0492,54.015,54.0321,3952.0
2018-06-06 13:00:00,63.2,63.25,63.19,63.22,1612.0,54.0321,54.0748,54.0235,54.0492,1612.0
2018-06-06 13:30:00,63.27,63.27,63.21,63.23,4361.0,54.0919,54.0919,54.0406,54.0577,4361.0
2018-06-06 14:00:00,63.24,63.27,63.23,63.25,5282.0,54.0663,54.0919,54.0577,54.0748,5282.0
2018-06-06 14:30:00,63.25,63.38,63.25,63.35,47303.0,54.0748,54.186,54.0748,54.1603,47303.0
2018-06-06 15:00:00,63.36,63.41,63.35,63.38,13725.0,54.1689,54.2116,54.1603,54.186,13725.0
2018-06-06 15:30:00,63.37,63.49,63.35,63.49,62275.0,54.1774,54.28,54.1603,54.28,62275.0
2018-06-07 09:30:00,63.49,63.78,63.49,63.68,21986.0,54.28,54.528,54.28,54.4425,21986.0
2018-06-07 10:00:00,63.66,63.75,63.66,63.67,6337.0,54.4254,54.5023,54.4254,54.4339,6337.0
2018-06-07 10:30:00,63.66,63.78,63.65,63.76,5592.0,54.4254,54.528,54.4168,54.5109,5592.0
2018-06-07 11:00:00,63.72,63.81,63.68,63.69,5616.0,54.4767,54.5536,54.4425,54.451,5616.0
2018-06-07 11:30:00,63.71,63.72,63.58,63.63,8983.0,54.4681,54.4767,54.357,54.3997,8983.0
2018-06-07 12:00:00,63.63,63.73,63.63,63.73,3009.0,54.3997,54.4852,54.3997,54.4852,3009.0
2018-06-07 12:30:00,63.72,63.72,63.61,63.68,5641.0,54.4767,54.4767,54.3826,54.4425,5641.0
2018-06-07 13:00:00,63.69,63.71,63.61,63.62,5886.0,54.451,54.4681,54.3826,54.3912,5886.0
2018-06-07 13:30:00,63.58,63.66,63.51,63.55,11894.0,54.357,54.4254,54.2971,54.3313,11894.0
2018-06-07 14:00:00,63.52,63.65,63.52,63.6,17058.0,54.3057,54.4168,54.3057,54.3741,17058.0
2018-06-07 14:30:00,63.62,63.66,63.6,63.62,7172.0,54.3912,54.4254,54.3741,54.3912,7172.0
2018-06-07 15:00:00,63.62,63.64,63.51,63.62,8879.0,54.3912,54.4083,54.2971,54.3912,8879.0
2018-06-07 15:30:00,63.62,63.67,63.58,63.66,66603.0,54.3912,54.4339,54.357,54.4254,66603.0
2018-06-08 09:30:00,63.58,63.86,63.58,63.85,9310.0,54.357,54.5963,54.357,54.5878,9310.0
2018-06-08 10:00:00,63.82,63.82,63.75,63.79,4972.0,54.5622,54.5622,54.5023,54.5365,4972.0
2018-06-08 10:30:00,63.78,63.85,63.76,63.81,6180.0,54.528,54.5878,54.5109,54.5536,6180.0
2018-06-08 11:00:00,63.78,63.8,63.72,63.75,7069.0,54.528,54.5451,54.4767,54.5023,7069.0
2018-06-08 11:30:00,63.75,63.79,63.7,63.79,11092.0,54.5023,54.5365,54.4596,54.5365,11092.0
2018-06-08 12:00:00,63.8,63.92,63.78,63.92,8657.0,54.5451,54.6476,54.528,54.6476,8657.0
2018-06-08 12:30:00,63.94,63.95,63.9,63.9,2825.0,54.6647,54.6733,54.6305,54.6305,2825.0
2018-06-08 13:00:00,63.89,63.92,63.88,63.91,4889.0,54.622,54.6476,54.6134,54.6391,4889.0
2018-06-08 13:30:00,63.9,63.94,63.84,63.86,12839.0,54.6305,54.6647,54.5792,54.5963,12839.0
2018-06-08 14:00:00,63.9,63.95,63.88,63.92,9339.0,54.6305,54.6733,54.6134,54.6476,9339.0
2018-06-08 14:30:00,63.92,63.94,63.9,63.9,9722.0,54.6476,54.6647,54.6305,54.6305,9722.0
2018-06-08 15:00:00,63.91,63.95,63.87,63.94,21810.0,54.6391,54.6733,54.6049,54.6647,21810.0
2018-06-08 15:30:00,63.94,64.07,63.93,64.05,74969.0,54.6647,54.7759,54.6562,54.7588,74969.0
2018-06-11 09:30:00,64.15,64.16,64.01,64.03,11895.0,54.8443,54.8528,54.7246,54.7417,11895.0
2018-06-11 10:00:00,64.04,64.15,64.03,64.14,18782.0,54.7502,54.8443,54.7417,54.8357,18782.0
2018-06-11 10:30:00,64.15,64.16,64.06,64.06,5969.0,54.8443,54.8528,54.7673,54.7673,5969.0
2018-06-11 11:00:00,64.06,64.1,64.04,64.09,6467.0,54.7673,54.8015,54.7502,54.793,6467.0
2018-06-11 11:30:00,64.13,64.21,64.12,64.18,7399.0,54.8272,54.8956,54.8186,54.8699,7399.0
2018-06-11 12:00:00,64.19,64.19,64.15,64.18,7671.0,54.8785,54.8785,54.8443,54.8699,7671.0
2018-06-11 12:30:00,64.21,64.23,64.19,64.21,2877.0,54.8956,54.9127,54.8785,54.8956,2877.0
2018-06-11 13:00:00,64.23,64.23,64.18,64.22,5800.0,54.9127,54.9127,54.8699,54.9041,5800.0
2018-06-11 13:30:00,64.21,64.22,64.17,64.18,7120.0,54.8956,54.9041,54.8614,54.8699,7120.0
2018-06-11 14:00:00,64.18,64.19,64.15,64.19,10095.0,54.8699,54.8785,54.8443,54.8785,10095.0
2018-06-11 14:30:00,64.17,64.19,64.13,64.18,11817.0,54.8614,54.8785,54.8272,54.8699,11817.0
2018-06-11 15:00:00,64.21,64.26,64.19,64.26,7003.0,54.8956,54.9383,54.8785,54.9383,7003.0
2018-06-11 15:30:00,64.25,64.25,64.1,64.1,80289.0,54.9298,54.9298,54.8015,54.8015,80289.0
2018-06-12 09:30:00,64.13,64.3,63.99,64.08,22085.0,54.8272,54.9725,54.7075,54.7844,22085.0
2018-06-12 10:00:00,64.06,64.16,64.06,64.11,5463.0,54.7673,54.8528,54.7673,54.8101,5463.0
2018-06-12 10:30:00,64.12,64.14,64.08,64.09,4772.0,54.8186,54.8357,54.7844,54.793,4772.0
2018-06-12 11:00:00,64.14,64.15,64.04,64.06,7272.0,54.8357,54.8443,54.7502,54.7673,7272.0
2018-06-12 11:30:00,64.05,64.15,64.05,64.13,11092.0,54.7588,54.8443,54.7588,54.8272,11092.0
2018-06-12 12:00:00,64.12,64.17,64.12,64.17,5882.0,54.8186,54.8614,54.8186,54.8614,5882.0
2018-06-12 12:30:00,64.16,64.16,64.13,64.15,5113.0,54.8528,54.8528,54.8272,54.8443,5113.0
2018-06-12 13:00:00,64.14,64.16,64.08,64.1,4380.0,54.8357,54.8528,54.7844,54.8015,4380.0
2018-06-12 13:30:00,64.08,64.11,64.08,64.1,2193.0,54.7844,54.8101,54.7844,54.8015,2193.0
2018-06-12 14:00:00,64.12,64.13,64.08,64.1,7137.0,54.8186,54.8272,54.7844,54.8015,7137.0
2018-06-12 14:30:00,64.1,64.1,64.05,64.05,4604.0,54.8015,54.8015,54.7588,54.7588,4604.0
2018-06-12 15:00:00,64.06,64.13,64.06,64.12,39741.0,54.7673,54.8272,54.7673,54.8186,39741.0
2018-06-12 15:30:00,64.12,64.19,64.1,64.17,15558.0,54.8186,54.8785,54.8015,54.8614,15558.0
2018-06-13 09:30:00,64.12,64.2,64.09,64.13,60641.0,54.8186,54.887,54.793,54.8272,60641.0
2018-06-13 10:00:00,64.12,64.17,64.11,64.12,6657.0,54.8186,54.8614,54.8101,54.8186,6657.0
2018-06-13 10:30:00,64.11,64.11,64.04,64.06,4840.0,54.8101,54.8101,54.7502,54.7673,4840.0
2018-06-13 11:00:00,64.08,64.16,64.08,64.13,6856.0,54.7844,54.8528,54.7844,54.8272,6856.0
2018-06-13 11:30:00,64.12,64.14,64.06,64.09,11880.0,54.8186,54.8357,54.7673,54.793,11880.0
2018-06-13 12:00:00,64.06,64.08,64.04,64.05,4591.0,54.7673,54.7844,54.7502,54.7588,4591.0
2018-06-13 12:30:00,64.04,64.07,64.01,64.03,12053.0,54.7502,54.7759,54.7246,54.7417,12053.0
2018-06-13 13:00:00,64.01,64.04,63.98,63.98,22786.0,54.7246,54.7502,54.6989,54.6989,22786.0
2018-06-13 13:30:00,63.97,64.0,63.96,63.97,9851.0,54.6904,54.716,54.6818,54.6904,9851.0
2018-06-13 14:00:00,63.97,63.98,63.77,63.77,14145.0,54.6904,54.6989,54.5194,54.5194,14145.0
2018-06-13 14:30:00,63.77,63.83,63.74,63.82,12223.0,54.5194,54.5707,54.4938,54.5622,12223.0
2018-06-13 15:00:00,63.84,63.95,63.83,63.83,9615.0,54.5792,54.6733,54.5707,54.5707,9615.0
2018-06-13 15:30:00,63.84,63.84,63.7,63.7,20534.0,54.5792,54.5792,54.4596,54.4596,20534.0
2018-06-14 09:30:00,63.88,63.93,63.85,63.89,18867.0,54.6134,54.6562,54.5878,54.622,18867.0
2018-06-14 10:00:00,63.88,63.98,63.84,63.84,7089.0,54.6134,54.6989,54.5792,54.5792,7089.0
2018-06-14 10:30:00,63.83,63.84,63.74,63.74,7247.0,54.5707,54.5792,54.4938,54.4938,7247.0
2018-06-14 11:00:00,63.72,63.76,63.66,63.76,12060.0,54.4767,54.5109,54.4254,54.5109,12060.0
2018-06-14 11:30:00,63.75,63.79,63.74,63.78,9015.0,54.5023,54.5365,54.4938,54.528,9015.0
2018-06-14 12:00:00,63.79,63.86,63.79,63.79,4418.0,54.5365,54.5963,54.5365,54.5365,4418.0
2018-06-14 12:30:00,63.79,63.81,63.77,63.77,6655.0,54.5365,54.5536,54.5194,54.5194,6655.0
2018-06-14 13:00:00,63.77,63.82,63.76,63.81,6000.0,54.5194,54.5622,54.5109,54.5536,6000.0
2018-06-14 13:30:00,63.82,63.85,63.79,63.83,7226.0,54.5622,54.5878,54.5365,54.5707,7226.0
2018-06-14 14:00:00,63.8,63.81,63.74,63.74,22738.0,54.5451,54.5536,54.4938,54.4938,22738.0
2018-06-14 14:30:00,63.74,63.79,63.73,63.74,11542.0,54.4938,54.5365,54.4852,54.4938,11542.0
2018-06-14 15:00:00,63.75,63.82,63.74,63.82,5254.0,54.5023,54.5622,54.4938,54.5622,5254.0
2018-06-14 15:30:00,63.82,63.86,63.81,63.83,33808.0,54.5622,54.5963,54.5536,54.5707,33808.0
2018-06-15 09:30:00,63.63,63.81,63.56,63.64,14506.0,54.3997,54.5536,54.3399,54.4083,14506.0
2018-06-15 10:00:00,63.67,63.71,63.6,63.6,10456.0,54.4339,54.4681,54.3741,54.3741,10456.0
2018-06-15 10:30:00,63.59,63.62,63.42,63.59,24842.0,54.3655,54.3912,54.2202,54.3655,24842.0
2018-06-15 11:00:00,63.63,63.68,63.6,63.63,8946.0,54.3997,54.4425,54.3741,54.3997,8946.0
2018-06-15 11:30:00,63.63,63.7,63.58,63.69,8637.0,54.3997,54.4596,54.357,54.451,8637.0
2018-06-15 12:00:00,63.69,63.7,63.6,63.65,7430.0,54.451,54.4596,54.3741,54.4168,7430.0
2018-06-15 12:30:00,63.65,63.68,63.63,63.67,4384.0,54.4168,54.4425,54.3997,54.4339,4384.0
2018-06-15 13:00:00,63.66,63.71,63.66,63.7,10063.0,54.4254,54.4681,54.4254,54.4596,10063.0
2018-06-15 13:30:00,63.69,63.7,63.65,63.66,26353.0,54.451,54.4596,54.4168,54.4254,26353.0
2018-06-15 14:00:00,63.66,63.84,63.65,63.81,15826.0,54.4254,54.5792,54.4168,54.5536,15826.0
2018-06-15 14:30:00,63.88,63.92,63.87,63.91,17619.0,54.6134,54.6476,54.6049,54.6391,17619.0
2018-06-15 15:00:00,63.88,63.91,63.83,63.91,13759.0,54.6134,54.6391,54.5707,54.6391,13759.0
2018-06-15 15:30:00,63.93,64.03,63.91,64.03,20835.0,54.6562,54.7417,54.6391,54.7417,20835.0
2018-06-18 09:30:00,63.73,63.73,63.45,63.45,17048.0,54.4852,54.4852,54.2458,54.2458,17048.0
2018-06-18 10:00:00,63.45,63.47,63.38,63.45,11069.0,54.2458,54.2629,54.186,54.2458,11069.0
2018-06-18 10:30:00,63.47,63.56,63.44,63.48,8170.0,54.2629,54.3399,54.2373,54.2715,8170.0
2018-06-18 11:00:00,63.48,63.55,63.47,63.49,13451.0,54.2715,54.3313,54.2629,54.28,13451.0
2018-06-18 11:30:00,63.48,63.48,63.4,63.4,7524.0,54.2715,54.2715,54.2031,54.2031,7524.0
2018-06-18 12:00:00,63.42,63.44,63.33,63.33,8286.0,54.2202,54.2373,54.1432,54.1432,8286.0
2018-06-18 12:30:00,63.37,63.39,63.36,63.38,6368.0,54.1774,54.1945,54.1689,54.186,6368.0
2018-06-18 13:00:00,63.41,63.44,63.37,63.44,3486.0,54.2116,54.2373,54.1774,54.2373,3486.0
2018-06-18 13:30:00,63.41,63.42,63.38,63.41,2502.0,54.2116,54.2202,54.186,54.2116,2502.0
2018-06-18 14:00:00,63.42,63.49,63.39,63.47,16630.0,54.2202,54.28,54.1945,54.2629,16630.0
2018-06-18 14:30:00,63.47,63.49,63.4,63.41,4810.0,54.2629,54.28,54.2031,54.2116,4810.0
2018-06-18 15:00:00,63.38,63.44,63.37,63.42,5971.0,54.186,54.2373,54.1774,54.2202,5971.0
2018-06-18 15:30:00,63.44,63.53,63.42,63.49,56968.0,54.2373,54.3142,54.2202,54.28,56968.0
2018-06-19 09:30:00,62.95,63.14,62.88,63.01,26275.0,53.8184,53.9808,53.7585,53.8697,26275.0
2018-06-19 10:00:00,63.01,63.06,62.9,62.97,11093.0,53.8697,53.9124,53.7756,53.8355,11093.0
2018-06-19 10:30:00,62.98,63.15,62.97,63.15,19932.0,53.844,53.9893,53.8355,53.9893,19932.0
2018-06-19 11:00:00,63.11,63.16,63.06,63.13,18136.0,53.9551,53.9979,53.9124,53.9722,18136.0
2018-06-19 11:30:00,63.15,63.25,63.09,63.21,6676.0,53.9893,54.0748,53.938,54.0406,6676.0
2018-06-19 12:00:00,63.2,63.22,63.12,63.17,125230.0,54.0321,54.0492,53.9637,54.0064,125230.0
2018-06-19 12:30:00,63.15,63.18,63.11,63.16,6454.0,53.9893,54.015,53.9551,53.9979,6454.0
2018-06-19 13:00:00,63.16,63.18,63.1,63.12,9247.0,53.9979,54.015,53.9466,53.9637,9247.0
2018-06-19 13:30:00,63.12,63.21,63.07,63.19,20747.0,53.9637,54.0406,53.9209,54.0235,20747.0
2018-06-19 14:00:00,63.21,63.3,63.21,63.23,13114.0,54.0406,54.1176,54.0406,54.0577,13114.0
2018-06-19 14:30:00,63.23,63.3,63.18,63.27,11291.0,54.0577,54.1176,54.015,54.0919,11291.0
2018-06-19 15:00:00,63.25,63.25,63.13,63.13,11034.0,54.0748,54.0748,53.9722,53.9722,11034.0
2018-06-19 15:30:00,63.13,63.22,63.09,63.19,44123.0,53.9722,54.0492,53.938,54.0235,44123.0
2018-06-20 09:30:00,62.95,62.95,62.71,62.77,22011.0,54.1841,54.1841,53.9776,54.0292,22011.0
2018-06-20 10:00:00,62.76,62.77,62.64,62.67,10574.0,54.0206,54.0292,53.9173,53.9431,10574.0
2018-06-20 10:30:00,62.69,62.69,62.63,62.67,9969.0,53.9603,53.9603,53.9087,53.9431,9969.0
2018-06-20 11:00:00,62.66,62.72,62.6,62.7,35564.0,53.9345,53.9862,53.8829,53.9689,35564.0
2018-06-20 11:30:00,62.69,62.72,62.68,62.7,3555.0,53.9603,53.9862,53.9517,53.9689,3555.0
2018-06-20 12:00:00,62.71,62.75,62.7,62.75,9095.0,53.9776,54.012,53.9689,54.012,9095.0
2018-06-20 12:30:00,62.73,62.84,62.73,62.8,4541.0,53.9948,54.0894,53.9948,54.055,4541.0
2018-06-20 13:00:00,62.8,62.83,62.79,62.8,3388.0,54.055,54.0808,54.0464,54.055,3388.0
2018-06-20 13:30:00,62.77,62.78,62.74,62.76,4116.0,54.0292,54.0378,54.0034,54.0206,4116.0
2018-06-20 14:00:00,62.79,62.79,62.75,62.77,17533.0,54.0464,54.0464,54.012,54.0292,17533.0
2018-06-20 14:30:00,62.76,62.76,62.68,62.71,20864.0,54.0206,54.0206,53.9517,53.9776,20864.0
2018-06-20 15:00:00,62.69,62.76,62.69,62.76,14711.0,53.9603,54.0206,53.9603,54.0206,14711.0
2018-06-20 15:30:00,62.74,62.77,62.7,62.71,19360.0,54.0034,54.0292,53.9689,53.9776,19360.0
2018-06-21 09:30:00,62.61,62.74,62.51,62.57,23628.0,53.8915,54.0034,53.8054,53.857,23628.0
2018-06-21 10:00:00,62.55,62.55,62.38,62.39,27631.0,53.8398,53.8398,53.6935,53.7021,27631.0
2018-06-21 10:30:00,62.35,62.48,62.35,62.47,64175.0,53.6677,53.7796,53.6677,53.771,64175.0
2018-06-21 11:00:00,62.44,62.55,62.44,62.48,5667.0,53.7451,53.8398,53.7451,53.7796,5667.0
2018-06-21 11:30:00,62.5,62.54,62.46,62.49,5820.0,53.7968,53.8312,53.7624,53.7882,5820.0
2018-06-21 12:00:00,62.46,62.46,62.36,62.41,8880.0,53.7624,53.7624,53.6763,53.7193,8880.0
2018-06-21 12:30:00,62.42,62.42,62.37,62.37,8846.0,53.7279,53.7279,53.6849,53.6849,8846.0
2018-06-21 13:00:00,62.36,62.44,62.33,62.41,6068.0,53.6763,53.7451,53.6505,53.7193,6068.0
2018-06-21 13:30:00,62.47,62.5,62.4,62.49,6079.0,53.771,53.7968,53.7107,53.7882,6079.0
2018-06-21 14:00:00,62.53,62.55,62.48,62.52,13045.0,53.8226,53.8398,53.7796,53.814,13045.0
2018-06-21 14:30:00,62.5,62.51,62.44,62.44,11418.0,53.7968,53.8054,53.7451,53.7451,11418.0
2018-06-21 15:00:00,62.42,62.46,62.29,62.38,7577.0,53.7279,53.7624,53.616,53.6935,7577.0
2018-06-21 15:30:00,62.36,62.39,62.25,62.36,22417.0,53.6763,53.7021,53.5816,53.6763,22417.0
2018-06-22 09:30:00,62.63,62.82,62.62,62.8,17523.0,53.9087,54.0722,53.9001,54.055,17523.0
2018-06-22 10:00:00,62.8,62.88,62.74,62.75,13433.0,54.055,54.1239,54.0034,54.012,13433.0
2018-06-22 10:30:00,62.75,62.82,62.73,62.8,6534.0,54.012,54.0722,53.9948,54.055,6534.0
2018-06-22 11:00:00,62.8,62.8,62.7,62.73,4551.0,54.055,54.055,53.9689,53.9948,4551.0
2018-06-22 11:30:00,62.79,62.83,62.78,62.79,6592.0,54.0464,54.0808,54.0378,54.0464,6592.0
2018-06-22 12:00:00,62.79,62.83,62.78,62.8,6530.0,54.0464,54.0808,54.0378,54.055,6530.0
2018-06-22 12:30:00,62.79,62.79,62.76,62.79,2218.0,54.0464,54.0464,54.0206,54.0464,2218.0
2018-06-22 13:00:00,62.79,62.8,62.75,62.76,3434.0,54.0464,54.055,54.012,54.0206,3434.0
2018-06-22 13:30:00,62.78,62.83,62.76,62.81,6429.0,54.0378,54.0808,54.0206,54.0636,6429.0
2018-06-22 14:00:00,62.82,62.83,62.8,62.82,3940.0,54.0722,54.0808,54.055,54.0722,3940.0
2018-06-22 14:30:00,62.78,62.83,62.76,62.83,5024.0,54.0378,54.0808,54.0206,54.0808,5024.0
2018-06-22 15:00:00,62.82,62.86,62.8,62.84,6292.0,54.0722,54.1067,54.055,54.0894,6292.0
2018-06-22 15:30:00,62.84,62.85,62.66,62.68,93356.0,54.0894,54.0981,53.9345,53.9517,93356.0
2018-06-25 09:30:00,62.6,62.6,62.35,62.35,32734.0,53.8829,53.8829,53.6677,53.6677,32734.0
2018-06-25 10:00:00,62.37,62.39,62.16,62.26,31003.0,53.6849,53.7021,53.5041,53.5902,31003.0
2018-06-25 10:30:00,62.26,62.42,62.25,62.36,14775.0,53.5902,53.7279,53.5816,53.6763,14775.0
2018-06-25 11:00:00,62.35,62.37,62.16,62.16,20003.0,53.6677,53.6849,53.5041,53.5041,20003.0
2018-06-25 11:30:00,62.18,62.28,62.1,62.23,20502.0,53.5214,53.6074,53.4525,53.5644,20502.0
2018-06-25 12:00:00,62.24,62.24,62.05,62.22,42258.0,53.573,53.573,53.4095,53.5558,42258.0
2018-06-25 12:30:00,62.24,62.37,62.21,62.37,7319.0,53.573,53.6849,53.5472,53.6849,7319.0
2018-06-25 13:00:00,62.36,62.36,62.21,62.25,6727.0,53.6763,53.6763,53.5472,53.5816,6727.0
2018-06-25 13:30:00,62.24,62.42,62.24,62.35,7488.0,53.573,53.7279,53.573,53.6677,7488.0
2018-06-25 14:00:00,62.37,62.38,62.25,62.29,6460.0,53.6849,53.6935,53.5816,53.616,6460.0
2018-06-25 14:30:00,62.28,62.29,62.03,62.1,16304.0,53.6074,53.616,53.3922,53.4525,16304.0
2018-06-25 15:00:00,62.12,62.16,62.0,62.16,28509.0,53.4697,53.5041,53.3664,53.5041,28509.0
2018-06-25 15:30:00,62.1,62.46,62.1,62.34,119299.0,53.4525,53.7624,53.4525,53.6591,119299.0
2018-06-26 09:30:00,62.34,62.48,62.31,62.41,56750.0,53.6591,53.7796,53.6333,53.7193,56750.0
2018-06-26 10:00:00,62.39,62.48,62.39,62.41,15270.0,53.7021,53.7796,53.7021,53.7193,15270.0
2018-06-26 10:30:00,62.41,62.44,62.34,62.42,12495.0,53.7193,53.7451,53.6591,53.7279,12495.0
2018-06-26 11:00:00,62.43,62.5,62.41,62.46,5695.0,53.7365,53.7968,53.7193,53.7624,5695.0
2018-06-26 11:30:00,62.43,62.5,62.41,62.46,10661.0,53.7365,53.7968,53.7193,53.7624,10661.0
2018-06-26 12:00:00,62.48,62.52,62.44,62.45,18841.0,53.7796,53.814,53.7451,53.7538,18841.0
2018-06-26 12:30:00,62.47,62.48,62.39,62.41,6279.0,53.771,53.7796,53.7021,53.7193,6279.0
2018-06-26 13:00:00,62.41,62.5,62.41,62.5,7888.0,53.7193,53.7968,53.7193,53.7968,7888.0
2018-06-26 13:30:00,62.47,62.5,62.46,62.49,11222.0,53.771,53.7968,53.7624,53.7882,11222.0
2018-06-26 14:00:00,62.52,62.52,62.46,62.48,11059.0,53.814,53.814,53.7624,53.7796,11059.0
2018-06-26 14:30:00,62.47,62.56,62.47,62.49,11260.0,53.771,53.8484,53.771,53.7882,11260.0
2018-06-26 15:00:00,62.51,62.51,62.47,62.48,13453.0,53.8054,53.8054,53.771,53.7796,13453.0
2018-06-26 15:30:00,62.45,62.51,62.34,62.38,30085.0,53.7538,53.8054,53.6591,53.6935,30085.0
2018-06-27 09:30:00,62.55,62.67,62.35,62.67,58275.0,53.8398,53.9431,53.6677,53.9431,58275.0
2018-06-27 10:00:00,62.69,62.87,62.67,62.82,11124.0,53.9603,54.1153,53.9431,54.0722,11124.0
2018-06-27 10:30:00,62.82,62.89,62.78,62.85,11495.0,54.0722,54.1325,54.0378,54.0981,11495.0
2018-06-27 11:00:00,62.88,62.9,62.63,62.64,31182.0,54.1239,54.1411,53.9087,53.9173,31182.0
2018-06-27 11:30:00,62.6,62.72,62.58,62.71,11378.0,53.8829,53.9862,53.8657,53.9776,11378.0
2018-06-27 12:00:00,62.68,62.79,62.68,62.73,9645.0,53.9517,54.0464,53.9517,53.9948,9645.0
2018-06-27 12:30:00,62.71,62.71,62.57,62.57,6761.0,53.9776,53.9776,53.857,53.857,6761.0
2018-06-27 13:00:00,62.52,62.56,62.32,62.36,13133.0,53.814,53.8484,53.6419,53.6763,13133.0
2018-06-27 13:30:00,62.36,62.4,62.27,62.36,11770.0,53.6763,53.7107,53.5988,53.6763,11770.0
2018-06-27 14:00:00,62.36,62.37,62.24,62.29,7230.0,53.6763,53.6849,53.573,53.616,7230.0
2018-06-27 14:30:00,62.22,62.32,62.13,62.14,18049.0,53.5558,53.6419,53.4783,53.4869,18049.0
2018-06-27 15:00:00,62.15,62.27,62.03,62.23,24969.0,53.4955,53.5988,53.3922,53.5644,24969.0
2018-06-27 15:30:00,62.24,62.28,62.03,62.03,54949.0,53.573,53.6074,53.3922,53.3922,54949.0
2018-06-28 09:30:00,61.92,62.11,61.9,62.01,33838.0,53.2976,53.4611,53.2803,53.375,33838.0
2018-06-28 10:00:00,62.01,62.08,61.84,61.9,77329.0,53.375,53.4353,53.2287,53.2803,77329.0
2018-06-28 10:30:00,61.9,62.02,61.85,62.01,27911.0,53.2803,53.3836,53.2373,53.375,27911.0
2018-06-28 11:00:00,62.02,62.09,61.89,62.09,129079.0,53.3836,53.4439,53.2717,53.4439,129079.0
2018-06-28 11:30:00,62.05,62.13,61.99,62.03,6633.0,53.4095,53.4783,53.3578,53.3922,6633.0
2018-06-28 12:00:00,62.05,62.06,61.86,61.86,34195.0,53.4095,53.4181,53.2459,53.2459,34195.0
2018-06-28 12:30:00,61.93,61.96,61.84,61.96,12222.0,53.3062,53.332,53.2287,53.332,12222.0
2018-06-28 13:00:00,61.99,62.05,61.96,62.04,5188.0,53.3578,53.4095,53.332,53.4009,5188.0
2018-06-28 13:30:00,62.07,62.12,62.04,62.12,5360.0,53.4267,53.4697,53.4009,53.4697,5360.0
2018-06-28 14:00:00,62.1,62.19,62.07,62.19,11494.0,53.4525,53.53,53.4267,53.53,11494.0
2018-06-28 14:30:00,62.18,62.28,62.14,62.28,13457.0,53.5214,53.6074,53.4869,53.6074,13457.0
2018-06-28 15:00:00,62.27,62.37,62.26,62.32,13342.0,53.5988,53.6849,53.5902,53.6419,13342.0
2018-06-28 15:30:00,62.3,62.3,62.19,62.25,41392.0,53.6246,53.6246,53.53,53.5816,41392.0
2018-06-29 09:30:00,62.45,62.62,62.37,62.62,16656.0,53.7538,53.9001,53.6849,53.9001,16656.0
2018-06-29 10:00:00,62.6,62.67,62.6,62.62,8699.0,53.8829,53.9431,53.8829,53.9001,8699.0
2018-06-29 10:30:00,62.6,62.74,62.59,62.74,32290.0,53.8829,54.0034,53.8743,54.0034,32290.0
2018-06-29 11:00:00,62.77,62.78,62.71,62.75,7124.0,54.0292,54.0378,53.9776,54.012,7124.0
2018-06-29 11:30:00,62.75,62.77,62.67,62.68,10916.0,54.012,54.0292,53.9431,53.9517,10916.0
2018-06-29 12:00:00,62.67,62.78,62.66,62.77,15204.0,53.9431,54.0378,53.9345,54.0292,15204.0
2018-06-29 12:30:00,62.75,62.76,62.66,62.68,9602.0,54.012,54.0206,53.9345,53.9517,9602.0
2018-06-29 13:00:00,62.7,62.79,62.7,62.71,9561.0,53.9689,54.0464,53.9689,53.9776,9561.0
2018-06-29 13:30:00,62.72,62.78,62.7,62.73,5370.0,53.9862,54.0378,53.9689,53.9948,5370.0
2018-06-29 14:00:00,62.73,62.74,62.65,62.67,11946.0,53.9948,54.0034,53.9259,53.9431,11946.0
2018-06-29 14:30:00,62.68,62.68,62.64,62.68,4290.0,53.9517,53.9517,53.9173,53.9517,4290.0
2018-06-29 15:00:00,62.74,62.75,62.57,62.58,16761.0,54.0034,54.012,53.857,53.8657,16761.0
2018-06-29 15:30:00,62.58,62.6,62.32,62.33,90607.0,53.8657,53.8829,53.6419,53.6505,90607.0
2018-07-02 09:30:00,61.86,62.09,61.84,61.95,14185.0,53.2459,53.4439,53.2287,53.3234,14185.0
2018-07-02 10:00:00,62.0,62.08,61.84,61.96,20965.0,53.3664,53.4353,53.2287,53.332,20965.0
2018-07-02 10:30:00,61.97,62.08,61.97,62.05,11548.0,53.3406,53.4353,53.3406,53.4095,11548.0
2018-07-02 11:00:00,62.08,62.17,61.99,62.01,11447.0,53.4353,53.5127,53.3578,53.375,11447.0
2018-07-02 11:30:00,61.98,62.01,61.94,61.95,9142.0,53.3492,53.375,53.3148,53.3234,9142.0
2018-07-02 12:00:00,61.97,61.97,61.81,61.85,179291.0,53.3406,53.3406,53.2029,53.2373,179291.0
2018-07-02 12:30:00,61.88,61.96,61.88,61.96,3058.0,53.2631,53.332,53.2631,53.332,3058.0
2018-07-02 13:00:00,61.92,61.92,61.77,61.77,2665.0,53.2976,53.2976,53.1684,53.1684,2665.0
2018-07-02 13:30:00,61.74,61.94,61.74,61.91,3417.0,53.1426,53.3148,53.1426,53.289,3417.0
2018-07-02 14:00:00,61.91,62.08,61.91,62.08,18662.0,53.289,53.4353,53.289,53.4353,18662.0
2018-07-02 14:30:00,62.1,62.12,61.98,61.98,5978.0,53.4525,53.4697,53.3492,53.3492,5978.0
2018-07-02 15:00:00,61.96,62.07,61.92,62.07,12104.0,53.332,53.4267,53.2976,53.4267,12104.0
2018-07-02 15:30:00,62.07,62.17,62.02,62.14,39610.0,53.4267,53.5127,53.3836,53.4869,39610.0
2018-07-03 09:30:00,62.26,62.59,62.26,62.41,36948.0,53.5902,53.8743,53.5902,53.7193,36948.0
2018-07-03 10:00:00,62.44,62.44,62.39,62.44,3967.0,53.7451,53.7451,53.7021,53.7451,3967.0
2018-07-03 10:30:00,62.43,62.43,62.28,62.3,10050.0,53.7365,53.7365,53.6074,53.6246,10050.0
2018-07-03 11:00:00,62.33,62.45,62.3,62.43,3263.0,53.6505,53.7538,53.6246,53.7365,3263.0
2018-07-03 11:30:00,62.45,62.49,62.42,62.43,5457.0,53.7538,53.7882,53.7279,53.7365,5457.0
2018-07-03 12:00:00,62.46,62.48,62.35,62.36,19076.0,53.7624,53.7796,53.6677,53.6763,19076.0
2018-07-03 12:30:00,62.37,62.37,62.07,62.17,50776.0,53.6849,53.6849,53.4267,53.5127,50776.0
2018-07-05 09:30:00,62.36,62.53,62.28,62.35,29227.0,53.6763,53.8226,53.6074,53.6677,29227.0
2018-07-05 10:00:00,62.33,62.41,62.29,62.33,32468.0,53.6505,53.7193,53.616,53.6505,32468.0
2018-07-05 10:30:00,62.34,62.37,62.2,62.25,36027.0,53.6591,53.6849,53.5386,53.5816,36027.0
2018-07-05 11:00:00,62.24,62.38,62.24,62.33,20812.0,53.573,53.6935,53.573,53.6505,20812.0
2018-07-05 11:30:00,62.33,62.47,62.33,62.44,17760.0,53.6505,53.771,53.6505,53.7451,17760.0
2018-07-05 12:00:00,62.44,62.58,62.44,62.53,6503.0,53.7451,53.8657,53.7451,53.8226,6503.0
2018-07-05 12:30:00,62.52,62.54,62.5,62.53,2450.0,53.814,53.8312,53.7968,53.8226,2450.0
2018-07-05 13:00:00,62.54,62.6,62.54,62.6,4557.0,53.8312,53.8829,53.8312,53.8829,4557.0
2018-07-05 13:30:00,62.6,62.6,62.53,62.56,6705.0,53.8829,53.8829,53.8226,53.8484,6705.0
2018-07-05 14:00:00,62.6,62.64,62.4,62.53,5392.0,53.8829,53.9173,53.7107,53.8226,5392.0
2018-07-05 14:30:00,62.55,62.59,62.51,62.55,37027.0,53.8398,53.8743,53.8054,53.8398,37027.0
2018-07-05 15:00:00,62.6,62.63,62.57,62.61,12034.0,53.8829,53.9087,53.857,53.8915,12034.0
2018-07-05 15:30:00,62.61,62.73,62.58,62.72,115221.0,53.8915,53.9948,53.8657,53.9862,115221.0
2018-07-06 09:30:00,62.78,62.78,62.57,62.68,29034.0,54.0378,54.0378,53.857,53.9517,29034.0
2018-07-06 10:00:00,62.69,62.8,62.69,62.8,16388.0,53.9603,54.055,53.9603,54.055,16388.0
2018-07-06 10:30:00,62.8,62.89,62.76,62.85,16895.0,54.055,54.1325,54.0206,54.0981,16895.0
2018-07-06 11:00:00,62.88,63.05,62.86,63.01,16464.0,54.1239,54.2702,54.1067,54.2358,16464.0
2018-07-06 11:30:00,63.01,63.13,62.99,63.05,23196.0,54.2358,54.3391,54.2186,54.2702,23196.0
2018-07-06 12:00:00,63.07,63.15,63.07,63.1,24564.0,54.2874,54.3563,54.2874,54.3132,24564.0
2018-07-06 12:30:00,63.1,63.1,63.01,63.04,6704.0,54.3132,54.3132,54.2358,54.2616,6704.0
2018-07-06 13:00:00,63.08,63.12,63.07,63.08,4949.0,54.296,54.3305,54.2874,54.296,4949.0
2018-07-06 13:30:00,63.11,63.13,63.06,63.08,2475.0,54.3219,54.3391,54.2788,54.296,2475.0
2018-07-06 14:00:00,63.06,63.08,63.03,63.04,9214.0,54.2788,54.296,54.253,54.2616,9214.0
2018-07-06 14:30:00,63.04,63.06,62.99,63.05,14173.0,54.2616,54.2788,54.2186,54.2702,14173.0
2018-07-06 15:00:00,63.05,63.07,63.0,63.06,19259.0,54.2702,54.2874,54.2272,54.2788,19259.0
2018-07-06 15:30:00,63.05,63.05,62.87,62.96,67702.0,54.2702,54.2702,54.1153,54.1927,67702.0
2018-07-09 09:30:00,63.17,63.31,62.98,63.27,49186.0,54.3735,54.494,54.21,54.4596,49186.0
2018-07-09 10:00:00,63.26,63.34,63.22,63.33,16375.0,54.451,54.5198,54.4165,54.5112,16375.0
2018-07-09 10:30:00,63.31,63.43,63.31,63.43,33142.0,54.494,54.5973,54.494,54.5973,33142.0
2018-07-09 11:00:00,63.42,63.45,63.4,63.41,14527.0,54.5887,54.6145,54.5715,54.5801,14527.0
2018-07-09 11:30:00,63.4,63.5,63.39,63.49,11619.0,54.5715,54.6575,54.5629,54.6489,11619.0
2018-07-09 12:00:00,63.48,63.58,63.48,63.53,14848.0,54.6403,54.7264,54.6403,54.6834,14848.0
2018-07-09 12:30:00,63.52,63.52,63.46,63.46,14426.0,54.6748,54.6748,54.6231,54.6231,14426.0
2018-07-09 13:00:00,63.46,63.48,63.37,63.37,11682.0,54.6231,54.6403,54.5456,54.5456,11682.0
2018-07-09 13:30:00,63.38,63.41,63.36,63.4,10029.0,54.5543,54.5801,54.537,54.5715,10029.0
2018-07-09 14:00:00,63.4,63.42,63.36,63.39,6487.0,54.5715,54.5887,54.537,54.5629,6487.0
2018-07-09 14:30:00,63.37,63.41,63.37,63.4,12927.0,54.5456,54.5801,54.5456,54.5715,12927.0
2018-07-09 15:00:00,63.41,63.42,63.33,63.36,12160.0,54.5801,54.5887,54.5112,54.537,12160.0
2018-07-09 15:30:00,63.36,63.4,63.35,63.39,91182.0,54.537,54.5715,54.5284,54.5629,91182.0
2018-07-10 09:30:00,63.59,63.59,63.4,63.53,23295.0,54.735,54.735,54.5715,54.6834,23295.0
2018-07-10 10:00:00,63.54,63.64,63.51,63.58,108302.0,54.692,54.778,54.6662,54.7264,108302.0
2018-07-10 10:30:00,63.56,63.66,63.56,63.62,10659.0,54.7092,54.7953,54.7092,54.7608,10659.0
2018-07-10 11:00:00,63.64,63.64,63.48,63.49,9844.0,54.778,54.778,54.6403,54.6489,9844.0
2018-07-10 11:30:00,63.48,63.52,63.47,63.49,4609.0,54.6403,54.6748,54.6317,54.6489,4609.0
2018-07-10 12:00:00,63.53,63.6,63.52,63.57,10225.0,54.6834,54.7436,54.6748,54.7178,10225.0
2018-07-10 12:30:00,63.6,63.62,63.56,63.58,18776.0,54.7436,54.7608,54.7092,54.7264,18776.0
2018-07-10 13:00:00,63.59,63.61,63.57,63.59,5502.0,54.735,54.7522,54.7178,54.735,5502.0
2018-07-10 13:30:00,63.57,63.6,63.53,63.59,12173.0,54.7178,54.7436,54.6834,54.735,12173.0
2018-07-10 14:00:00,63.6,63.67,63.59,63.67,6059.0,54.7436,54.8039,54.735,54.8039,6059.0
2018-07-10 14:30:00,63.67,63.7,63.65,63.7,2674.0,54.8039,54.8297,54.7867,54.8297,2674.0
2018-07-10 15:00:00,63.68,63.73,63.68,63.71,19844.0,54.8125,54.8555,54.8125,54.8383,19844.0
2018-07-10 15:30:00,63.72,63.85,63.72,63.81,128495.0,54.8469,54.9588,54.8469,54.9244,128495.0
2018-07-11 09:30:00,63.38,63.62,63.26,63.28,13697.0,54.5543,54.7608,54.451,54.4682,13697.0
2018-07-11 10:00:00,63.28,63.41,63.28,63.41,41746.0,54.4682,54.5801,54.4682,54.5801,41746.0
2018-07-11 10:30:00,63.41,63.42,63.35,63.4,19145.0,54.5801,54.5887,54.5284,54.5715,19145.0
2018-07-11 11:00:00,63.45,63.52,63.4,63.43,38186.0,54.6145,54.6748,54.5715,54.5973,38186.0
2018-07-11 11:30:00,63.37,63.43,63.27,63.27,12119.0,54.5456,54.5973,54.4596,54.4596,12119.0
2018-07-11 12:00:00,63.27,63.34,63.26,63.31,8898.0,54.4596,54.5198,54.451,54.494,8898.0
2018-07-11 12:30:00,63.32,63.36,63.25,63.27,22429.0,54.5026,54.537,54.4424,54.4596,22429.0
2018-07-11 13:00:00,63.28,63.34,63.24,63.32,10814.0,54.4682,54.5198,54.4337,54.5026,10814.0
2018-07-11 13:30:00,63.32,63.36,63.25,63.26,10620.0,54.5026,54.537,54.4424,54.451,10620.0
2018-07-11 14:00:00,63.26,63.3,63.18,63.29,7453.0,54.451,54.4854,54.3821,54.4768,7453.0
2018-07-11 14:30:00,63.29,63.35,63.28,63.32,19466.0,54.4768,54.5284,54.4682,54.5026,19466.0
2018-07-11 15:00:00,63.33,63.38,63.26,63.27,34604.0,54.5112,54.5543,54.451,54.4596,34604.0
2018-07-11 15:30:00,63.28,63.36,63.23,63.26,90846.0,54.4682,54.537,54.4251,54.451,90846.0
2018-07-12 09:30:00,63.46,63.62,63.36,63.49,21987.0,54.6231,54.7608,54.537,54.6489,21987.0
2018-07-12 10:00:00,63.52,63.53,63.47,63.52,4929.0,54.6748,54.6834,54.6317,54.6748,4929.0
2018-07-12 10:30:00,63.56,63.57,63.4,63.41,29520.0,54.7092,54.7178,54.5715,54.5801,29520.0
2018-07-12 11:00:00,63.48,63.51,63.45,63.45,5391.0,54.6403,54.6662,54.6145,54.6145,5391.0
2018-07-12 11:30:00,63.46,63.52,63.41,63.51,6940.0,54.6231,54.6748,54.5801,54.6662,6940.0
2018-07-12 12:00:00,63.51,63.53,63.48,63.51,5155.0,54.6662,54.6834,54.6403,54.6662,5155.0
2018-07-12 12:30:00,63.52,63.57,63.47,63.57,8990.0,54.6748,54.7178,54.6317,54.7178,8990.0
2018-07-12 13:00:00,63.56,63.59,63.51,63.57,9352.0,54.7092,54.735,54.6662,54.7178,9352.0
2018-07-12 13:30:00,63.57,63.58,63.48,63.49,11410.0,54.7178,54.7264,54.6403,54.6489,11410.0
2018-07-12 14:00:00,63.5,63.51,63.45,63.49,18472.0,54.6575,54.6662,54.6145,54.6489,18472.0
2018-07-12 14:30:00,63.44,63.47,63.43,63.47,15761.0,54.6059,54.6317,54.5973,54.6317,15761.0
2018-07-12 15:00:00,63.47,63.51,63.42,63.5,13916.0,54.6317,54.6662,54.5887,54.6575,13916.0
2018-07-12 15:30:00,63.5,63.56,63.47,63.55,43413.0,54.6575,54.7092,54.6317,54.7006,43413.0
2018-07-13 09:30:00,63.59,63.81,63.35,63.76,16154.0,54.735,54.9244,54.5284,54.8813,16154.0
2018-07-13 10:00:00,63.77,63.78,63.68,63.68,4256.0,54.8899,54.8986,54.8125,54.8125,4256.0
2018-07-13 10:30:00,63.7,63.86,63.7,63.85,4816.0,54.8297,54.9674,54.8297,54.9588,4816.0
2018-07-13 11:00:00,63.88,63.92,63.85,63.92,5321.0,54.9846,55.0191,54.9588,55.0191,5321.0
2018-07-13 11:30:00,63.9,63.92,63.81,63.87,12226.0,55.0018,55.0191,54.9244,54.976,12226.0
2018-07-13 12:00:00,63.89,63.89,63.85,63.85,6412.0,54.9932,54.9932,54.9588,54.9588,6412.0
2018-07-13 12:30:00,63.86,63.9,63.85,63.89,2401.0,54.9674,55.0018,54.9588,54.9932,2401.0
2018-07-13 13:00:00,63.92,63.92,63.86,63.88,10895.0,55.0191,55.0191,54.9674,54.9846,10895.0
2018-07-13 13:30:00,63.83,63.87,63.82,63.85,2307.0,54.9416,54.976,54.933,54.9588,2307.0
2018-07-13 14:00:00,63.88,63.88,63.84,63.86,7870.0,54.9846,54.9846,54.9502,54.9674,7870.0
2018-07-13 14:30:00,63.87,63.88,63.84,63.86,6170.0,54.976,54.9846,54.9502,54.9674,6170.0
2018-07-13 15:00:00,63.87,63.89,63.82,63.83,6461.0,54.976,54.9932,54.933,54.9416,6461.0
2018-07-13 15:30:00,63.83,63.88,63.79,63.85,49488.0,54.9416,54.9846,54.9072,54.9588,49488.0
2018-07-16 09:30:00,63.75,63.88,63.63,63.63,11384.0,54.8727,54.9846,54.7694,54.7694,11384.0
2018-07-16 10:00:00,63.66,63.66,63.57,63.62,6768.0,54.7953,54.7953,54.7178,54.7608,6768.0
2018-07-16 10:30:00,63.62,63.66,63.58,63.6,4688.0,54.7608,54.7953,54.7264,54.7436,4688.0
2018-07-16 11:00:00,63.62,63.68,63.61,63.68,1984.0,54.7608,54.8125,54.7522,54.8125,1984.0
2018-07-16 11:30:00,63.64,63.64,63.58,63.6,594.0,54.778,54.778,54.7264,54.7436,594.0
2018-07-16 12:00:00,63.62,63.71,63.6,63.7,6815.0,54.7608,54.8383,54.7436,54.8297,6815.0
2018-07-16 12:30:00,63.71,63.71,63.65,63.69,4651.0,54.8383,54.8383,54.7867,54.8211,4651.0
2018-07-16 13:00:00,63.7,63.7,63.63,63.63,8588.0,54.8297,54.8297,54.7694,54.7694,8588.0
2018-07-16 13:30:00,63.62,63.65,63.6,63.62,2719.0,54.7608,54.7867,54.7436,54.7608,2719.0
2018-07-16 14:00:00,63.63,63.63,63.56,63.61,5149.0,54.7694,54.7694,54.7092,54.7522,5149.0
2018-07-16 14:30:00,63.58,63.58,63.52,63.54,8613.0,54.7264,54.7264,54.6748,54.692,8613.0
2018-07-16 15:00:00,63.54,63.61,63.54,63.59,6853.0,54.692,54.7522,54.692,54.735,6853.0
2018-07-16 15:30:00,63.59,63.61,63.54,63.58,36977.0,54.735,54.7522,54.692,54.7264,36977.0
2018-07-17 09:30:00,63.49,63.75,63.49,63.68,15493.0,54.6489,54.8727,54.6489,54.8125,15493.0
2018-07-17 10:00:00,63.7,63.79,63.68,63.79,16865.0,54.8297,54.9072,54.8125,54.9072,16865.0
2018-07-17 10:30:00,63.79,63.89,63.79,63.89,6760.0,54.9072,54.9932,54.9072,54.9932,6760.0
2018-07-17 11:00:00,63.9,63.92,63.86,63.89,5939.0,55.0018,55.0191,54.9674,54.9932,5939.0
2018-07-17 11:30:00,63.88,63.96,63.85,63.96,5263.0,54.9846,55.0535,54.9588,55.0535,5263.0
2018-07-17 12:00:00,63.95,64.01,63.92,63.98,5153.0,55.0449,55.0965,55.0191,55.0707,5153.0
2018-07-17 12:30:00,63.99,64.0,63.94,63.99,2398.0,55.0793,55.0879,55.0363,55.0793,2398.0
2018-07-17 13:00:00,64.0,64.03,63.95,63.97,4643.0,55.0879,55.1137,55.0449,55.0621,4643.0
2018-07-17 13:30:00,63.95,64.0,63.94,63.96,9496.0,55.0449,55.0879,55.0363,55.0535,9496.0
2018-07-17 14:00:00,63.94,63.98,63.92,63.96,21328.0,55.0363,55.0707,55.0191,55.0535,21328.0
2018-07-17 14:30:00,63.96,64.0,63.94,63.94,11070.0,55.0535,55.0879,55.0363,55.0363,11070.0
2018-07-17 15:00:00,63.95,64.05,63.95,64.02,8533.0,55.0449,55.131,55.0449,55.1051,8533.0
2018-07-17 15:30:00,64.03,64.06,63.97,63.99,107731.0,55.1137,55.1396,55.0621,55.0793,107731.0
2018-07-18 09:30:00,64.09,64.15,64.06,64.08,176756.0,55.1654,55.217,55.1396,55.1568,176756.0
2018-07-18 10:00:00,64.04,64.07,63.95,64.03,16186.0,55.1223,55.1482,55.0449,55.1137,16186.0
2018-07-18 10:30:00,64.0,64.01,63.88,63.92,4030.0,55.0879,55.0965,54.9846,55.0191,4030.0
2018-07-18 11:00:00,63.89,63.95,63.89,63.95,5521.0,54.9932,55.0449,54.9932,55.0449,5521.0
2018-07-18 11:30:00,63.97,64.1,63.97,64.08,21332.0,55.0621,55.174,55.0621,55.1568,21332.0
2018-07-18 12:00:00,64.09,64.12,64.06,64.1,4834.0,55.1654,55.1912,55.1396,55.174,4834.0
2018-07-18 12:30:00,64.09,64.1,64.05,64.07,4909.0,55.1654,55.174,55.131,55.1482,4909.0
2018-07-18 13:00:00,64.04,64.05,64.02,64.05,4543.0,55.1223,55.131,55.1051,55.131,4543.0
2018-07-18 13:30:00,64.02,64.04,63.99,64.01,4538.0,55.1051,55.1223,55.0793,55.0965,4538.0
2018-07-18 14:00:00,64.02,64.03,64.0,64.01,4421.0,55.1051,55.1137,55.0879,55.0965,4421.0
2018-07-18 14:30:00,64.02,64.05,64.0,64.0,5754.0,55.1051,55.131,55.0879,55.0879,5754.0
2018-07-18 15:00:00,64.0,64.03,63.99,64.02,6975.0,55.0879,55.1137,55.0793,55.1051,6975.0
2018-07-18 15:30:00,64.02,64.05,64.01,64.05,50516.0,55.1051,55.131,55.0965,55.131,50516.0
2018-07-19 09:30:00,63.88,64.06,63.78,63.79,16124.0,54.9846,55.1396,54.8986,54.9072,16124.0
2018-07-19 10:00:00,63.85,63.98,63.85,63.9,11266.0,54.9588,55.0707,54.9588,55.0018,11266.0
2018-07-19 10:30:00,63.88,64.01,63.88,64.01,2736.0,54.9846,55.0965,54.9846,55.0965,2736.0
2018-07-19 11:00:00,64.02,64.09,63.98,64.04,3663.0,55.1051,55.1654,55.0707,55.1223,3663.0
2018-07-19 11:30:00,64.05,64.13,64.05,64.11,4182.0,55.131,55.1998,55.131,55.1826,4182.0
2018-07-19 12:00:00,64.12,64.16,64.1,64.13,7485.0,55.1912,55.2256,55.174,55.1998,7485.0
2018-07-19 12:30:00,64.14,64.15,64.11,64.12,6350.0,55.2084,55.217,55.1826,55.1912,6350.0
2018-07-19 13:00:00,64.11,64.2,64.06,64.19,21132.0,55.1826,55.2601,55.1396,55.2515,21132.0
2018-07-19 13:30:00,64.17,64.21,64.15,64.17,4390.0,55.2342,55.2687,55.217,55.2342,4390.0
2018-07-19 14:00:00,64.23,64.26,64.22,64.24,10044.0,55.2859,55.3117,55.2773,55.2945,10044.0
2018-07-19 14:30:00,64.24,64.25,64.12,64.13,8115.0,55.2945,55.3031,55.1912,55.1998,8115.0
2018-07-19 15:00:00,64.17,64.19,64.1,64.11,8618.0,55.2342,55.2515,55.174,55.1826,8618.0
2018-07-19 15:30:00,64.1,64.14,64.06,64.08,23456.0,55.174,55.2084,55.1396,55.1568,23456.0
2018-07-20 09:30:00,64.06,64.09,63.89,64.03,9169.0,55.1396,55.1654,54.9932,55.1137,9169.0
2018-07-20 10:00:00,64.09,64.17,64.08,64.12,18079.0,55.1654,55.2342,55.1568,55.1912,18079.0
2018-07-20 10:30:00,64.19,64.2,64.15,64.16,6796.0,55.2515,55.2601,55.217,55.2256,6796.0
2018-07-20 11:00:00,64.2,64.27,64.17,64.25,6907.0,55.2601,55.3203,55.2342,55.3031,6907.0
2018-07-20 11:30:00,64.3,64.33,64.28,64.3,3954.0,55.3461,55.372,55.3289,55.3461,3954.0
2018-07-20 12:00:00,64.28,64.35,64.27,64.34,2330.0,55.3289,55.3892,55.3203,55.3806,2330.0
2018-07-20 12:30:00,64.36,64.36,64.32,64.32,3309.0,55.3978,55.3978,55.3634,55.3634,3309.0
2018-07-20 13:00:00,64.32,64.33,64.27,64.28,4132.0,55.3634,55.372,55.3203,55.3289,4132.0
2018-07-20 13:30:00,64.26,64.32,64.26,64.31,9948.0,55.3117,55.3634,55.3117,55.3548,9948.0
2018-07-20 14:00:00,64.33,64.34,64.27,64.28,5032.0,55.372,55.3806,55.3203,55.3289,5032.0
2018-07-20 14:30:00,64.28,64.31,64.21,64.3,7792.0,55.3289,55.3548,55.2687,55.3461,7792.0
2018-07-20 15:00:00,64.31,64.31,64.25,64.26,5168.0,55.3548,55.3548,55.3031,55.3117,5168.0
2018-07-20 15:30:00,64.27,64.33,64.24,64.29,92197.0,55.3203,55.372,55.2945,55.3375,92197.0
2018-07-23 09:30:00,64.08,64.26,64.05,64.08,66628.0,55.1568,55.3117,55.131,55.1568,66628.0
2018-07-23 10:00:00,64.05,64.11,63.97,63.98,6692.0,55.131,55.1826,55.0621,55.0707,6692.0
2018-07-23 10:30:00,63.96,64.04,63.94,64.02,9260.0,55.0535,55.1223,55.0363,55.1051,9260.0
2018-07-23 11:00:00,64.0,64.05,63.97,64.0,12263.0,55.0879,55.131,55.0621,55.0879,12263.0
2018-07-23 11:30:00,63.99,64.01,63.97,64.0,10352.0,55.0793,55.0965,55.0621,55.0879,10352.0
2018-07-23 12:00:00,64.01,64.05,64.0,64.05,6414.0,55.0965,55.131,55.0879,55.131,6414.0
2018-07-23 12:30:00,64.06,64.08,64.04,64.05,8294.0,55.1396,55.1568,55.1223,55.131,8294.0
2018-07-23 13:00:00,64.04,64.04,63.98,63.99,2284.0,55.1223,55.1223,55.0707,55.0793,2284.0
2018-07-23 13:30:00,63.99,64.03,63.98,64.02,15013.0,55.0793,55.1137,55.0707,55.1051,15013.0
2018-07-23 14:00:00,64.02,64.06,64.01,64.04,4730.0,55.1051,55.1396,55.0965,55.1223,4730.0
2018-07-23 14:30:00,64.04,64.05,64.01,64.04,4624.0,55.1223,55.131,55.0965,55.1223,4624.0
2018-07-23 15:00:00,64.02,64.03,63.99,63.99,2451.0,55.1051,55.1137,55.0793,55.0793,2451.0
2018-07-23 15:30:00,64.0,64.05,63.98,64.03,38685.0,55.0879,55.131,55.0707,55.1137,38685.0
2018-07-24 09:30:00,64.06,64.37,64.05,64.26,13823.0,55.1396,55.4064,55.131,55.3117,13823.0
2018-07-24 10:00:00,64.25,64.26,64.14,64.25,11534.0,55.3031,55.3117,55.2084,55.3031,11534.0
2018-07-24 10:30:00,64.23,64.35,64.23,64.29,21545.0,55.2859,55.3892,55.2859,55.3375,21545.0
2018-07-24 11:00:00,64.3,64.33,64.21,64.33,5136.0,55.3461,55.372,55.2687,55.372,5136.0
2018-07-24 11:30:00,64.36,64.38,64.32,64.38,11829.0,55.3978,55.415,55.3634,55.415,11829.0
2018-07-24 12:00:00,64.37,64.5,64.37,64.48,6812.0,55.4064,55.5183,55.4064,55.5011,6812.0
2018-07-24 12:30:00,64.45,64.47,64.36,64.37,6602.0,55.4753,55.4925,55.3978,55.4064,6602.0
2018-07-24 13:00:00,64.37,64.41,64.28,64.29,11094.0,55.4064,55.4408,55.3289,55.3375,11094.0
2018-07-24 13:30:00,64.29,64.29,64.21,64.25,14438.0,55.3375,55.3375,55.2687,55.3031,14438.0
2018-07-24 14:00:00,64.21,64.22,64.12,64.16,9682.0,55.2687,55.2773,55.1912,55.2256,9682.0
2018-07-24 14:30:00,64.14,64.21,64.12,64.18,5941.0,55.2084,55.2687,55.1912,55.2429,5941.0
2018-07-24 15:00:00,64.18,64.27,64.17,64.25,5576.0,55.2429,55.3203,55.2342,55.3031,5576.0
2018-07-24 15:30:00,64.26,64.35,64.22,64.35,80036.0,55.3117,55.3892,55.2773,55.3892,80036.0
2018-07-25 09:30:00,64.35,64.42,64.29,64.42,19383.0,55.3892,55.4494,55.3375,55.4494,19383.0
2018-07-25 10:00:00,64.43,64.45,64.36,64.38,11060.0,55.458,55.4753,55.3978,55.415,11060.0
2018-07-25 10:30:00,64.37,64.41,64.29,64.31,15908.0,55.4064,55.4408,55.3375,55.3548,15908.0
2018-07-25 11:00:00,64.3,64.3,64.19,64.25,5150.0,55.3461,55.3461,55.2515,55.3031,5150.0
2018-07-25 11:30:00,64.26,64.29,64.23,64.29,10644.0,55.3117,55.3375,55.2859,55.3375,10644.0
2018-07-25 12:00:00,64.31,64.31,64.22,64.26,4429.0,55.3548,55.3548,55.2773,55.3117,4429.0
2018-07-25 12:30:00,64.25,64.33,64.23,64.33,4923.0,55.3031,55.372,55.2859,55.372,4923.0
2018-07-25 13:00:00,64.33,64.34,64.29,64.29,17736.0,55.372,55.3806,55.3375,55.3375,17736.0
2018-07-25 13:30:00,64.28,64.42,64.27,64.38,5456.0,55.3289,55.4494,55.3203,55.415,5456.0
2018-07-25 14:00:00,64.39,64.47,64.38,64.42,3783.0,55.4236,55.4925,55.415,55.4494,3783.0
2018-07-25 14:30:00,64.42,64.52,64.42,64.47,14270.0,55.4494,55.5355,55.4494,55.4925,14270.0
2018-07-25 15:00:00,64.48,64.48,64.41,64.42,9760.0,55.5011,55.5011,55.4408,55.4494,9760.0
2018-07-25 15:30:00,64.43,64.82,64.39,64.78,158098.0,55.458,55.7937,55.4236,55.7593,158098.0
2018-07-26 09:30:00,64.8,65.3,64.8,65.22,62290.0,55.7765,56.2069,55.7765,56.138,62290.0
2018-07-26 10:00:00,65.22,65.22,65.13,65.15,17747.0,56.138,56.138,56.0606,56.0778,17747.0
2018-07-26 10:30:00,65.14,65.29,65.13,65.26,8061.0,56.0692,56.1983,56.0606,56.1725,8061.0
2018-07-26 11:00:00,65.27,65.28,65.18,65.21,8687.0,56.1811,56.1897,56.1036,56.1294,8687.0
2018-07-26 11:30:00,65.22,65.26,65.19,65.21,5780.0,56.138,56.1725,56.1122,56.1294,5780.0
2018-07-26 12:00:00,65.23,65.31,65.19,65.21,21422.0,56.1466,56.2155,56.1122,56.1294,21422.0
2018-07-26 12:30:00,65.19,65.21,65.15,65.16,5166.0,56.1122,56.1294,56.0778,56.0864,5166.0
2018-07-26 13:00:00,65.13,65.22,65.13,65.21,21018.0,56.0606,56.138,56.0606,56.1294,21018.0
2018-07-26 13:30:00,65.21,65.21,65.13,65.14,11514.0,56.1294,56.1294,56.0606,56.0692,11514.0
2018-07-26 14:00:00,65.14,65.21,65.12,65.2,12007.0,56.0692,56.1294,56.052,56.1208,12007.0
2018-07-26 14:30:00,65.2,65.26,65.18,65.2,15454.0,56.1208,56.1725,56.1036,56.1208,15454.0
2018-07-26 15:00:00,65.19,65.19,65.09,65.1,13120.0,56.1122,56.1122,56.0261,56.0347,13120.0
2018-07-26 15:30:00,65.11,65.19,65.11,65.16,138050.0,56.0433,56.1122,56.0433,56.0864,138050.0
2018-07-27 09:30:00,65.18,65.26,65.1,65.14,37149.0,56.1036,56.1725,56.0347,56.0692,37149.0
2018-07-27 10:00:00,65.16,65.21,65.11,65.14,8657.0,56.0864,56.1294,56.0433,56.0692,8657.0
2018-07-27 10:30:00,65.15,65.17,65.07,65.09,16722.0,56.0778,56.095,56.0089,56.0261,16722.0
2018-07-27 11:00:00,65.11,65.11,65.05,65.1,3340.0,56.0433,56.0433,55.9917,56.0347,3340.0
2018-07-27 11:30:00,65.1,65.15,65.09,65.1,6313.0,56.0347,56.0778,56.0261,56.0347,6313.0
2018-07-27 12:00:00,65.08,65.08,65.0,65.0,15844.0,56.0175,56.0175,55.9487,55.9487,15844.0
2018-07-27 12:30:00,65.0,65.0,64.83,64.83,8220.0,55.9487,55.9487,55.8023,55.8023,8220.0
2018-07-27 13:00:00,64.83,64.91,64.79,64.83,8678.0,55.8023,55.8712,55.7679,55.8023,8678.0
2018-07-27 13:30:00,64.83,64.9,64.8,64.87,39028.0,55.8023,55.8626,55.7765,55.8368,39028.0
2018-07-27 14:00:00,64.87,64.89,64.79,64.8,12020.0,55.8368,55.854,55.7679,55.7765,12020.0
2018-07-27 14:30:00,64.77,64.84,64.76,64.81,25137.0,55.7507,55.8109,55.7421,55.7851,25137.0
2018-07-27 15:00:00,64.86,64.91,64.85,64.86,5304.0,55.8282,55.8712,55.8196,55.8282,5304.0
2018-07-27 15:30:00,64.88,64.9,64.84,64.89,81067.0,55.8454,55.8626,55.8109,55.854,81067.0
2018-07-30 09:30:00,64.93,65.09,64.71,65.02,28275.0,55.8884,56.0261,55.699,55.9659,28275.0
2018-07-30 10:00:00,65.01,65.02,64.89,65.01,6810.0,55.9573,55.9659,55.854,55.9573,6810.0
2018-07-30 10:30:00,65.0,65.0,64.87,64.95,9486.0,55.9487,55.9487,55.8368,55.9056,9486.0
2018-07-30 11:00:00,64.91,64.97,64.89,64.94,10193.0,55.8712,55.9228,55.854,55.897,10193.0
2018-07-30 11:30:00,64.95,64.96,64.91,64.94,3482.0,55.9056,55.9142,55.8712,55.897,3482.0
2018-07-30 12:00:00,64.9,64.9,64.78,64.79,5725.0,55.8626,55.8626,55.7593,55.7679,5725.0
2018-07-30 12:30:00,64.79,64.81,64.76,64.81,6528.0,55.7679,55.7851,55.7421,55.7851,6528.0
2018-07-30 13:00:00,64.79,64.79,64.72,64.78,12586.0,55.7679,55.7679,55.7077,55.7593,12586.0
2018-07-30 13:30:00,64.79,64.88,64.78,64.87,9336.0,55.7679,55.8454,55.7593,55.8368,9336.0
2018-07-30 14:00:00,64.86,64.87,64.81,64.83,14836.0,55.8282,55.8368,55.7851,55.8023,14836.0
2018-07-30 14:30:00,64.84,64.88,64.8,64.84,14472.0,55.8109,55.8454,55.7765,55.8109,14472.0
2018-07-30 15:00:00,64.85,64.86,64.76,64.76,12761.0,55.8196,55.8282,55.7421,55.7421,12761.0
2018-07-30 15:30:00,64.76,64.81,64.69,64.75,48494.0,55.7421,55.7851,55.6818,55.7335,48494.0
2018-07-31 09:30:00,65.07,65.13,64.93,65.11,62686.0,56.0089,56.0606,55.8884,56.0433,62686.0
2018-07-31 10:00:00,65.12,65.31,65.11,65.26,6724.0,56.052,56.2155,56.0433,56.1725,6724.0
2018-07-31 10:30:00,65.29,65.32,65.25,65.3,12761.0,56.1983,56.2241,56.1639,56.2069,12761.0
2018-07-31 11:00:00,65.33,65.33,65.26,65.28,2955.0,56.2327,56.2327,56.1725,56.1897,2955.0
2018-07-31 11:30:00,65.29,65.29,65.23,65.26,7997.0,56.1983,56.1983,56.1466,56.1725,7997.0
2018-07-31 12:00:00,65.27,65.35,65.23,65.34,15491.0,56.1811,56.2499,56.1466,56.2413,15491.0
2018-07-31 12:30:00,65.33,65.4,65.33,65.38,6580.0,56.2327,56.293,56.2327,56.2758,6580.0
2018-07-31 13:00:00,65.38,65.42,65.37,65.41,3770.0,56.2758,56.3102,56.2671,56.3016,3770.0
2018-07-31 13:30:00,65.42,65.42,65.38,65.42,3380.0,56.3102,56.3102,56.2758,56.3102,3380.0
2018-07-31 14:00:00,65.4,65.42,65.34,65.36,1995.0,56.293,56.3102,56.2413,56.2585,1995.0
2018-07-31 14:30:00,65.37,65.45,65.35,65.44,10108.0,56.2671,56.336,56.2499,56.3274,10108.0
2018-07-31 15:00:00,65.42,65.43,65.34,65.39,18463.0,56.3102,56.3188,56.2413,56.2844,18463.0
2018-07-31 15:30:00,65.38,65.45,65.29,65.41,250398.0,56.2758,56.336,56.1983,56.3016,250398.0
2018-08-01 09:30:00,65.45,65.45,65.04,65.16,28724.0,56.336,56.336,55.9831,56.0864,28724.0
2018-08-01 10:00:00,65.16,65.16,65.07,65.08,60754.0,56.0864,56.0864,56.0089,56.0175,60754.0
2018-08-01 10:30:00,65.08,65.1,64.98,65.04,104598.0,56.0175,56.0347,55.9315,55.9831,104598.0
2018-08-01 11:00:00,65.04,65.06,64.92,64.92,5533.0,55.9831,56.0003,55.8798,55.8798,5533.0
2018-08-01 11:30:00,64.91,64.94,64.79,64.8,4431.0,55.8712,55.897,55.7679,55.7765,4431.0
2018-08-01 12:00:00,64.79,64.79,64.71,64.71,10053.0,55.7679,55.7679,55.699,55.699,10053.0
2018-08-01 12:30:00,64.68,64.75,64.66,64.73,15637.0,55.6732,55.7335,55.656,55.7163,15637.0
2018-08-01 13:00:00,64.74,64.74,64.7,64.72,10170.0,55.7249,55.7249,55.6904,55.7077,10170.0
2018-08-01 13:30:00,64.7,64.73,64.65,64.67,281674.0,55.6904,55.7163,55.6474,55.6646,281674.0
2018-08-01 14:00:00,64.66,64.73,64.6,64.7,13682.0,55.656,55.7163,55.6044,55.6904,13682.0
2018-08-01 14:30:00,64.7,64.79,64.66,64.78,14456.0,55.6904,55.7679,55.656,55.7593,14456.0
2018-08-01 15:00:00,64.78,64.79,64.71,64.74,36624.0,55.7593,55.7679,55.699,55.7249,36624.0
2018-08-01 15:30:00,64.73,64.77,64.7,64.73,106549.0,55.7163,55.7507,55.6904,55.7163,106549.0
2018-08-02 09:30:00,64.61,64.61,64.46,64.56,16165.0,55.613,55.613,55.4839,55.5699,16165.0
2018-08-02 10:00:00,64.54,64.7,64.54,64.67,4438.0,55.5527,55.6904,55.5527,55.6646,4438.0
2018-08-02 10:30:00,64.66,64.69,64.55,64.56,15660.0,55.656,55.6818,55.5613,55.5699,15660.0
2018-08-02 11:00:00,64.66,64.72,64.61,64.67,6432.0,55.656,55.7077,55.613,55.6646,6432.0
2018-08-02 11:30:00,64.67,64.78,64.65,64.78,11089.0,55.6646,55.7593,55.6474,55.7593,11089.0
2018-08-02 12:00:00,64.73,64.84,64.73,64.83,9385.0,55.7163,55.8109,55.7163,55.8023,9385.0
2018-08-02 12:30:00,64.83,64.89,64.83,64.87,7006.0,55.8023,55.854,55.8023,55.8368,7006.0
2018-08-02 13:00:00,64.86,64.88,64.84,64.85,7516.0,55.8282,55.8454,55.8109,55.8196,7516.0
2018-08-02 13:30:00,64.86,64.96,64.86,64.95,8955.0,55.8282,55.9142,55.8282,55.9056,8955.0
2018-08-02 14:00:00,64.97,64.98,64.88,64.88,17332.0,55.9228,55.9315,55.8454,55.8454,17332.0
2018-08-02 14:30:00,64.91,64.92,64.87,64.88,4224.0,55.8712,55.8798,55.8368,55.8454,4224.0
2018-08-02 15:00:00,64.88,64.9,64.84,64.89,5491.0,55.8454,55.8626,55.8109,55.854,5491.0
2018-08-02 15:30:00,64.88,64.96,64.88,64.9,23529.0,55.8454,55.9142,55.8454,55.8626,23529.0
2018-08-03 09:30:00,64.88,65.22,64.88,65.09,8227.0,55.8454,56.138,55.8454,56.0261,8227.0
2018-08-03 10:00:00,65.14,65.17,65.1,65.16,3778.0,56.0692,56.095,56.0347,56.0864,3778.0
2018-08-03 10:30:00,65.24,65.35,65.23,65.3,5936.0,56.1552,56.2499,56.1466,56.2069,5936.0
2018-08-03 11:00:00,65.32,65.34,65.27,65.27,6850.0,56.2241,56.2413,56.1811,56.1811,6850.0
2018-08-03 11:30:00,65.28,65.31,65.2,65.2,6584.0,56.1897,56.2155,56.1208,56.1208,6584.0
2018-08-03 12:00:00,65.2,65.25,65.2,65.23,9227.0,56.1208,56.1639,56.1208,56.1466,9227.0
2018-08-03 12:30:00,65.23,65.27,65.22,65.26,8117.0,56.1466,56.1811,56.138,56.1725,8117.0
2018-08-03 13:00:00,65.26,65.32,65.25,65.31,7277.0,56.1725,56.2241,56.1639,56.2155,7277.0
2018-08-03 13:30:00,65.31,65.31,65.26,65.29,6612.0,56.2155,56.2155,56.1725,56.1983,6612.0
2018-08-03 14:00:00,65.28,65.29,65.26,65.28,3505.0,56.1897,56.1983,56.1725,56.1897,3505.0
2018-08-03 14:30:00,65.32,65.34,65.3,65.32,4930.0,56.2241,56.2413,56.2069,56.2241,4930.0
2018-08-03 15:00:00,65.32,65.4,65.32,65.38,8096.0,56.2241,56.293,56.2241,56.2758,8096.0
2018-08-03 15:30:00,65.35,65.37,65.32,65.34,60783.0,56.2499,56.2671,56.2241,56.2413,60783.0
2018-08-06 09:30:00,65.19,65.38,65.19,65.29,9789.0,56.1122,56.2758,56.1122,56.1983,9789.0
2018-08-06 10:00:00,65.28,65.37,65.24,65.29,8484.0,56.1897,56.2671,56.1552,56.1983,8484.0
2018-08-06 10:30:00,65.3,65.41,65.3,65.39,6360.0,56.2069,56.3016,56.2069,56.2844,6360.0
2018-08-06 11:00:00,65.43,65.47,65.41,65.47,1467.0,56.3188,56.3532,56.3016,56.3532,1467.0
2018-08-06 11:30:00,65.45,65.47,65.41,65.46,3154.0,56.336,56.3532,56.3016,56.3446,3154.0
2018-08-06 12:00:00,65.46,65.53,65.45,65.52,7291.0,56.3446,56.4049,56.336,56.3963,7291.0
2018-08-06 12:30:00,65.53,65.56,65.53,65.54,1628.0,56.4049,56.4307,56.4049,56.4135,1628.0
2018-08-06 13:00:00,65.54,65.57,65.49,65.5,5617.0,56.4135,56.4393,56.3704,56.379,5617.0
2018-08-06 13:30:00,65.48,65.5,65.44,65.45,4525.0,56.3618,56.379,56.3274,56.336,4525.0
2018-08-06 14:00:00,65.44,65.5,65.43,65.48,7860.0,56.3274,56.379,56.3188,56.3618,7860.0
2018-08-06 14:30:00,65.49,65.54,65.48,65.51,14026.0,56.3704,56.4135,56.3618,56.3876,14026.0
2018-08-06 15:00:00,65.5,65.5,65.45,65.46,8255.0,56.379,56.379,56.336,56.3446,8255.0
2018-08-06 15:30:00,65.45,65.47,65.42,65.46,56824.0,56.336,56.3532,56.3102,56.3446,56824.0
2018-08-07 09:30:00,65.58,65.67,65.46,65.52,14867.0,56.4479,56.5254,56.3446,56.3963,14867.0
2018-08-07 10:00:00,65.53,65.62,65.52,65.61,10408.0,56.4049,56.4823,56.3963,56.4737,10408.0
2018-08-07 10:30:00,65.61,65.68,65.59,65.67,7061.0,56.4737,56.534,56.4565,56.5254,7061.0
2018-08-07 11:00:00,65.7,65.71,65.67,65.69,4638.0,56.5512,56.5598,56.5254,56.5426,4638.0
2018-08-07 11:30:00,65.66,65.67,65.59,65.6,4739.0,56.5168,56.5254,56.4565,56.4651,4739.0
2018-08-07 12:00:00,65.64,65.67,65.64,65.64,4755.0,56.4995,56.5254,56.4995,56.4995,4755.0
2018-08-07 12:30:00,65.62,65.66,65.61,65.65,6507.0,56.4823,56.5168,56.4737,56.5082,6507.0
2018-08-07 13:00:00,65.63,65.66,65.59,65.6,3740.0,56.4909,56.5168,56.4565,56.4651,3740.0
2018-08-07 13:30:00,65.6,65.62,65.58,65.59,2058.0,56.4651,56.4823,56.4479,56.4565,2058.0
2018-08-07 14:00:00,65.59,65.61,65.57,65.61,3084.0,56.4565,56.4737,56.4393,56.4737,3084.0
2018-08-07 14:30:00,65.58,65.61,65.57,65.6,7901.0,56.4479,56.4737,56.4393,56.4651,7901.0
2018-08-07 15:00:00,65.61,65.64,65.57,65.61,18152.0,56.4737,56.4995,56.4393,56.4737,18152.0
2018-08-07 15:30:00,65.59,65.61,65.56,65.59,118259.0,56.4565,56.4737,56.4307,56.4565,118259.0
2018-08-08 09:30:00,65.65,65.65,65.43,65.48,43307.0,56.5082,56.5082,56.3188,56.3618,43307.0
2018-08-08 10:00:00,65.45,65.45,65.33,65.38,9137.0,56.336,56.336,56.2327,56.2758,9137.0
2018-08-08 10:30:00,65.38,65.4,65.31,65.4,11919.0,56.2758,56.293,56.2155,56.293,11919.0
2018-08-08 11:00:00,65.4,65.46,65.4,65.44,11552.0,56.293,56.3446,56.293,56.3274,11552.0
2018-08-08 11:30:00,65.47,65.5,65.46,65.49,5770.0,56.3532,56.379,56.3446,56.3704,5770.0
2018-08-08 12:00:00,65.49,65.49,65.4,65.4,3474.0,56.3704,56.3704,56.293,56.293,3474.0
2018-08-08 12:30:00,65.41,65.49,65.41,65.43,7576.0,56.3016,56.3704,56.3016,56.3188,7576.0
2018-08-08 13:00:00,65.43,65.46,65.41,65.43,6574.0,56.3188,56.3446,56.3016,56.3188,6574.0
2018-08-08 13:30:00,65.44,65.48,65.42,65.48,3473.0,56.3274,56.3618,56.3102,56.3618,3473.0
2018-08-08 14:00:00,65.47,65.51,65.46,65.46,5855.0,56.3532,56.3876,56.3446,56.3446,5855.0
2018-08-08 14:30:00,65.47,65.49,65.42,65.44,7124.0,56.3532,56.3704,56.3102,56.3274,7124.0
2018-08-08 15:00:00,65.44,65.47,65.41,65.45,6730.0,56.3274,56.3532,56.3016,56.336,6730.0
2018-08-08 15:30:00,65.46,65.48,65.39,65.4,353960.0,56.3446,56.3618,56.2844,56.293,353960.0
2018-08-09 09:30:00,65.55,65.55,65.4,65.43,18730.0,56.4221,56.4221,56.293,56.3188,18730.0
2018-08-09 10:00:00,65.43,65.51,65.43,65.48,7399.0,56.3188,56.3876,56.3188,56.3618,7399.0
2018-08-09 10:30:00,65.48,65.53,65.47,65.5,18200.0,56.3618,56.4049,56.3532,56.379,18200.0
2018-08-09 11:00:00,65.51,65.53,65.46,65.46,13903.0,56.3876,56.4049,56.3446,56.3446,13903.0
2018-08-09 11:30:00,65.47,65.47,65.35,65.38,7376.0,56.3532,56.3532,56.2499,56.2758,7376.0
2018-08-09 12:00:00,65.39,65.4,65.37,65.38,10371.0,56.2844,56.293,56.2671,56.2758,10371.0
2018-08-09 12:30:00,65.38,65.45,65.38,65.44,8835.0,56.2758,56.336,56.2758,56.3274,8835.0
2018-08-09 13:00:00,65.45,65.45,65.41,65.43,4853.0,56.336,56.336,56.3016,56.3188,4853.0
2018-08-09 13:30:00,65.43,65.44,65.4,65.43,8212.0,56.3188,56.3274,56.293,56.3188,8212.0
2018-08-09 14:00:00,65.42,65.42,65.38,65.41,10008.0,56.3102,56.3102,56.2758,56.3016,10008.0
2018-08-09 14:30:00,65.42,65.45,65.38,65.38,9802.0,56.3102,56.336,56.2758,56.2758,9802.0
2018-08-09 15:00:00,65.39,65.4,65.36,65.37,7382.0,56.2844,56.293,56.2585,56.2671,7382.0
2018-08-09 15:30:00,65.38,65.4,65.26,65.32,22112.0,56.2758,56.293,56.1725,56.2241,22112.0
2018-08-10 09:30:00,65.1,65.11,64.88,64.91,18484.0,56.0347,56.0433,55.8454,55.8712,18484.0
2018-08-10 10:00:00,64.89,64.96,64.88,64.89,4184.0,55.854,55.9142,55.8454,55.854,4184.0
2018-08-10 10:30:00,64.87,65.0,64.87,65.0,10871.0,55.8368,55.9487,55.8368,55.9487,10871.0
2018-08-10 11:00:00,64.99,65.08,64.99,65.08,2155.0,55.9401,56.0175,55.9401,56.0175,2155.0
2018-08-10 11:30:00,65.07,65.11,65.03,65.05,12360.0,56.0089,56.0433,55.9745,55.9917,12360.0
2018-08-10 12:00:00,65.05,65.05,65.0,65.0,3977.0,55.9917,55.9917,55.9487,55.9487,3977.0
2018-08-10 12:30:00,65.01,65.02,64.95,64.97,2489.0,55.9573,55.9659,55.9056,55.9228,2489.0
2018-08-10 13:00:00,64.98,64.98,64.92,64.92,1436.0,55.9315,55.9315,55.8798,55.8798,1436.0
2018-08-10 13:30:00,64.92,64.93,64.84,64.86,5104.0,55.8798,55.8884,55.8109,55.8282,5104.0
2018-08-10 14:00:00,64.88,64.92,64.79,64.79,5961.0,55.8454,55.8798,55.7679,55.7679,5961.0
2018-08-10 14:30:00,64.8,64.86,64.8,64.86,1765.0,55.7765,55.8282,55.7765,55.8282,1765.0
2018-08-10 15:00:00,64.79,64.99,64.78,64.94,45615.0,55.7679,55.9401,55.7593,55.897,45615.0
2018-08-10 15:30:00,64.95,64.95,64.86,64.88,68035.0,55.9056,55.9056,55.8282,55.8454,68035.0
2018-08-13 09:30:00,64.97,65.12,64.93,64.98,11165.0,55.9228,56.052,55.8884,55.9315,11165.0
2018-08-13 10:00:00,64.96,65.03,64.96,64.98,8258.0,55.9142,55.9745,55.9142,55.9315,8258.0
2018-08-13 10:30:00,64.96,64.98,64.91,64.91,6424.0,55.9142,55.9315,55.8712,55.8712,6424.0
2018-08-13 11:00:00,64.95,64.96,64.81,64.84,15159.0,55.9056,55.9142,55.7851,55.8109,15159.0
2018-08-13 11:30:00,64.83,64.85,64.72,64.73,11221.0,55.8023,55.8196,55.7077,55.7163,11221.0
2018-08-13 12:00:00,64.69,64.72,64.63,64.65,15448.0,55.6818,55.7077,55.6302,55.6474,15448.0
2018-08-13 12:30:00,64.64,64.68,64.6,64.6,29458.0,55.6388,55.6732,55.6044,55.6044,29458.0
2018-08-13 13:00:00,64.57,64.73,64.54,64.72,10737.0,55.5785,55.7163,55.5527,55.7077,10737.0
2018-08-13 13:30:00,64.74,64.76,64.69,64.72,4980.0,55.7249,55.7421,55.6818,55.7077,4980.0
2018-08-13 14:00:00,64.75,64.91,64.75,64.91,3397.0,55.7335,55.8712,55.7335,55.8712,3397.0
2018-08-13 14:30:00,64.91,64.91,64.79,64.81,19145.0,55.8712,55.8712,55.7679,55.7851,19145.0
2018-08-13 15:00:00,64.78,64.84,64.75,64.79,22114.0,55.7593,55.8109,55.7335,55.7679,22114.0
2018-08-13 15:30:00,64.76,64.8,64.71,64.73,135317.0,55.7421,55.7765,55.699,55.7163,135317.0
2018-08-14 09:30:00,64.9,65.09,64.88,65.05,23567.0,55.8626,56.0261,55.8454,55.9917,23567.0
2018-08-14 10:00:00,65.06,65.14,64.94,65.14,16152.0,56.0003,56.0692,55.897,56.0692,16152.0
2018-08-14 10:30:00,65.14,65.3,65.14,65.26,14414.0,56.0692,56.2069,56.0692,56.1725,14414.0
2018-08-14 11:00:00,65.25,65.29,65.19,65.24,10242.0,56.1639,56.1983,56.1122,56.1552,10242.0
2018-08-14 11:30:00,65.25,65.29,65.21,65.22,31071.0,56.1639,56.1983,56.1294,56.138,31071.0
2018-08-14 12:00:00,65.3,65.31,65.26,65.3,5563.0,56.2069,56.2155,56.1725,56.2069,5563.0
2018-08-14 12:30:00,65.3,65.33,65.22,65.22,3997.0,56.2069,56.2327,56.138,56.138,3997.0
2018-08-14 13:00:00,65.23,65.28,65.22,65.24,17254.0,56.1466,56.1897,56.138,56.1552,17254.0
2018-08-14 13:30:00,65.25,65.28,65.22,65.28,6641.0,56.1639,56.1897,56.138,56.1897,6641.0
2018-08-14 14:00:00,65.29,65.29,65.23,65.25,9764.0,56.1983,56.1983,56.1466,56.1639,9764.0
2018-08-14 14:30:00,65.27,65.29,65.25,65.26,17817.0,56.1811,56.1983,56.1639,56.1725,17817.0
2018-08-14 15:00:00,65.27,65.3,65.26,65.27,10180.0,56.1811,56.2069,56.1725,56.1811,10180.0
2018-08-14 15:30:00,65.26,65.27,65.2,65.22,156249.0,56.1725,56.1811,56.1208,56.138,156249.0
2018-08-15 09:30:00,64.89,64.91,64.65,64.77,71009.0,55.854,55.8712,55.6474,55.7507,71009.0
2018-08-15 10:00:00,64.78,64.8,64.66,64.75,10082.0,55.7593,55.7765,55.656,55.7335,10082.0
2018-08-15 10:30:00,64.74,64.84,64.71,64.77,12841.0,55.7249,55.8109,55.699,55.7507,12841.0
2018-08-15 11:00:00,64.76,64.97,64.76,64.94,17907.0,55.7421,55.9228,55.7421,55.897,17907.0
2018-08-15 11:30:00,64.92,64.98,64.9,64.92,11651.0,55.8798,55.9315,55.8626,55.8798,11651.0
2018-08-15 12:00:00,64.91,65.03,64.91,65.02,9391.0,55.8712,55.9745,55.8712,55.9659,9391.0
2018-08-15 12:30:00,65.06,65.1,65.04,65.07,7669.0,56.0003,56.0347,55.9831,56.0089,7669.0
2018-08-15 13:00:00,65.07,65.14,64.99,65.04,32719.0,56.0089,56.0692,55.9401,55.9831,32719.0
2018-08-15 13:30:00,65.05,65.05,64.96,65.02,6181.0,55.9917,55.9917,55.9142,55.9659,6181.0
2018-08-15 14:00:00,65.01,65.01,64.91,64.91,6775.0,55.9573,55.9573,55.8712,55.8712,6775.0
2018-08-15 14:30:00,64.92,65.04,64.91,65.04,10849.0,55.8798,55.9831,55.8712,55.9831,10849.0
2018-08-15 15:00:00,65.1,65.16,65.1,65.13,7181.0,56.0347,56.0864,56.0347,56.0606,7181.0
2018-08-15 15:30:00,65.14,65.28,65.14,65.18,19670.0,56.0692,56.1897,56.0692,56.1036,19670.0
2018-08-16 09:30:00,65.61,65.66,65.58,65.65,14967.0,56.4737,56.5168,56.4479,56.5082,14967.0
2018-08-16 10:00:00,65.62,65.64,65.56,65.63,13254.0,56.4823,56.4995,56.4307,56.4909,13254.0
2018-08-16 10:30:00,65.64,65.73,65.63,65.68,27484.0,56.4995,56.577,56.4909,56.534,27484.0
2018-08-16 11:00:00,65.71,65.81,65.71,65.81,6141.0,56.5598,56.6459,56.5598,56.6459,6141.0
2018-08-16 11:30:00,65.83,65.83,65.76,65.8,6925.0,56.6631,56.6631,56.6028,56.6373,6925.0
2018-08-16 12:00:00,65.81,65.95,65.81,65.89,4669.0,56.6459,56.7664,56.6459,56.7147,4669.0
2018-08-16 12:30:00,65.87,65.88,65.79,65.82,5230.0,56.6975,56.7061,56.6287,56.6545,5230.0
2018-08-16 13:00:00,65.82,65.87,65.8,65.86,13561.0,56.6545,56.6975,56.6373,56.6889,13561.0
2018-08-16 13:30:00,65.86,65.89,65.82,65.83,7444.0,56.6889,56.7147,56.6545,56.6631,7444.0
2018-08-16 14:00:00,65.82,65.87,65.79,65.81,12971.0,56.6545,56.6975,56.6287,56.6459,12971.0
2018-08-16 14:30:00,65.8,65.84,65.75,65.83,7731.0,56.6373,56.6717,56.5942,56.6631,7731.0
2018-08-16 15:00:00,65.82,65.84,65.8,65.82,5374.0,56.6545,56.6717,56.6373,56.6545,5374.0
2018-08-16 15:30:00,65.8,65.83,65.71,65.77,126088.0,56.6373,56.6631,56.5598,56.6114,126088.0
2018-08-17 09:30:00,65.82,65.92,65.75,65.9,10597.0,56.6545,56.7406,56.5942,56.7233,10597.0
2018-08-17 10:00:00,65.91,65.92,65.87,65.9,6552.0,56.7319,56.7406,56.6975,56.7233,6552.0
2018-08-17 10:30:00,65.93,66.03,65.93,66.0,30958.0,56.7492,56.8352,56.7492,56.8094,30958.0
2018-08-17 11:00:00,66.01,66.04,65.99,66.02,8878.0,56.818,56.8438,56.8008,56.8266,8878.0
2018-08-17 11:30:00,66.04,66.13,66.04,66.13,4946.0,56.8438,56.9213,56.8438,56.9213,4946.0
2018-08-17 12:00:00,66.13,66.14,66.1,66.12,6476.0,56.9213,56.9299,56.8955,56.9127,6476.0
2018-08-17 12:30:00,66.1,66.11,66.08,66.09,5599.0,56.8955,56.9041,56.8783,56.8869,5599.0
2018-08-17 13:00:00,66.08,66.1,66.04,66.04,4612.0,56.8783,56.8955,56.8438,56.8438,4612.0
2018-08-17 13:30:00,66.06,66.12,66.05,66.11,6524.0,56.8611,56.9127,56.8525,56.9041,6524.0
2018-08-17 14:00:00,66.11,66.25,66.11,66.23,43077.0,56.9041,57.0246,56.9041,57.0074,43077.0
2018-08-17 14:30:00,66.23,66.3,66.19,66.28,6920.0,57.0074,57.0676,56.973,57.0504,6920.0
2018-08-17 15:00:00,66.29,66.29,66.22,66.24,24357.0,57.059,57.059,56.9988,57.016,24357.0
2018-08-17 15:30:00,66.22,66.26,66.21,66.24,184100.0,56.9988,57.0332,56.9902,57.016,184100.0
2018-08-20 09:30:00,66.41,66.52,66.26,66.5,41786.0,57.1623,57.257,57.0332,57.2398,41786.0
2018-08-20 10:00:00,66.51,66.55,66.47,66.53,14663.0,57.2484,57.2828,57.214,57.2656,14663.0
2018-08-20 10:30:00,66.52,66.53,66.41,66.44,46843.0,57.257,57.2656,57.1623,57.1881,46843.0
2018-08-20 11:00:00,66.47,66.49,66.44,66.45,8863.0,57.214,57.2312,57.1881,57.1968,8863.0
2018-08-20 11:30:00,66.46,66.49,66.43,66.48,21062.0,57.2054,57.2312,57.1795,57.2226,21062.0
2018-08-20 12:00:00,66.49,66.52,66.48,66.5,8357.0,57.2312,57.257,57.2226,57.2398,8357.0
2018-08-20 12:30:00,66.5,66.5,66.48,66.5,17685.0,57.2398,57.2398,57.2226,57.2398,17685.0
2018-08-20 13:00:00,66.5,66.5,66.47,66.5,9592.0,57.2398,57.2398,57.214,57.2398,9592.0
2018-08-20 13:30:00,66.49,66.49,66.46,66.47,13481.0,57.2312,57.2312,57.2054,57.214,13481.0
2018-08-20 14:00:00,66.47,66.48,66.44,66.47,15112.0,57.214,57.2226,57.1881,57.214,15112.0
2018-08-20 14:30:00,66.47,66.47,66.41,66.44,6295.0,57.214,57.214,57.1623,57.1881,6295.0
2018-08-20 15:00:00,66.45,66.5,66.44,66.48,7459.0,57.1968,57.2398,57.1881,57.2226,7459.0
2018-08-20 15:30:00,66.47,66.5,66.43,66.44,26491.0,57.214,57.2398,57.1795,57.1881,26491.0
2018-08-21 09:30:00,66.51,66.69,66.51,66.59,12264.0,57.2484,57.4033,57.2484,57.3173,12264.0
2018-08-21 10:00:00,66.6,66.6,66.48,66.49,7547.0,57.3259,57.3259,57.2226,57.2312,7547.0
2018-08-21 10:30:00,66.48,66.5,66.43,66.44,6910.0,57.2226,57.2398,57.1795,57.1881,6910.0
2018-08-21 11:00:00,66.46,66.47,66.41,66.44,8778.0,57.2054,57.214,57.1623,57.1881,8778.0
2018-08-21 11:30:00,66.45,66.53,66.43,66.52,10344.0,57.1968,57.2656,57.1795,57.257,10344.0
2018-08-21 12:00:00,66.53,66.59,66.52,66.58,4819.0,57.2656,57.3173,57.257,57.3086,4819.0
2018-08-21 12:30:00,66.59,66.65,66.58,66.64,5928.0,57.3173,57.3689,57.3086,57.3603,5928.0
2018-08-21 13:00:00,66.64,66.65,66.58,66.62,13169.0,57.3603,57.3689,57.3086,57.3431,13169.0
2018-08-21 13:30:00,66.63,66.65,66.61,66.64,18127.0,57.3517,57.3689,57.3345,57.3603,18127.0
2018-08-21 14:00:00,66.62,66.62,66.58,66.61,6008.0,57.3431,57.3431,57.3086,57.3345,6008.0
2018-08-21 14:30:00,66.59,66.61,66.55,66.61,13840.0,57.3173,57.3345,57.2828,57.3345,13840.0
2018-08-21 15:00:00,66.6,66.65,66.59,66.64,7953.0,57.3259,57.3689,57.3173,57.3603,7953.0
2018-08-21 15:30:00,66.59,66.61,66.51,66.57,13539.0,57.3173,57.3345,57.2484,57.3,13539.0
2018-08-22 09:30:00,66.54,66.66,66.35,66.42,19677.0,57.2742,57.3775,57.1107,57.1709,19677.0
2018-08-22 10:00:00,66.45,66.48,66.42,66.43,8582.0,57.1968,57.2226,57.1709,57.1795,8582.0
2018-08-22 10:30:00,66.42,66.55,66.42,66.51,12832.0,57.1709,57.2828,57.1709,57.2484,12832.0
2018-08-22 11:00:00,66.49,66.5,66.46,66.48,7129.0,57.2312,57.2398,57.2054,57.2226,7129.0
2018-08-22 11:30:00,66.49,66.53,66.45,66.47,12774.0,57.2312,57.2656,57.1968,57.214,12774.0
2018-08-22 12:00:00,66.47,66.51,66.46,66.47,3987.0,57.214,57.2484,57.2054,57.214,3987.0
2018-08-22 12:30:00,66.45,66.47,66.43,66.44,45165.0,57.1968,57.214,57.1795,57.1881,45165.0
2018-08-22 13:00:00,66.44,66.45,66.36,66.39,9801.0,57.1881,57.1968,57.1193,57.1451,9801.0
2018-08-22 13:30:00,66.39,66.4,66.37,66.4,11778.0,57.1451,57.1537,57.1279,57.1537,11778.0
2018-08-22 14:00:00,66.4,66.46,66.28,66.3,10854.0,57.1537,57.2054,57.0504,57.0676,10854.0
2018-08-22 14:30:00,66.32,66.34,66.27,66.31,11340.0,57.0849,57.1021,57.0418,57.0762,11340.0
2018-08-22 15:00:00,66.34,66.35,66.31,66.33,8589.0,57.1021,57.1107,57.0762,57.0935,8589.0
2018-08-22 15:30:00,66.34,66.37,66.3,66.31,17931.0,57.1021,57.1279,57.0676,57.0762,17931.0
2018-08-23 09:30:00,66.26,66.26,66.15,66.19,5739.0,57.0332,57.0332,56.9385,56.973,5739.0
2018-08-23 10:00:00,66.26,66.31,66.24,66.31,2784.0,57.0332,57.0762,57.016,57.0762,2784.0
2018-08-23 10:30:00,66.35,66.35,66.21,66.22,3003.0,57.1107,57.1107,56.9902,56.9988,3003.0
2018-08-23 11:00:00,66.21,66.22,66.12,66.13,6660.0,56.9902,56.9988,56.9127,56.9213,6660.0
2018-08-23 11:30:00,66.14,66.16,66.11,66.15,5920.0,56.9299,56.9471,56.9041,56.9385,5920.0
2018-08-23 12:00:00,66.13,66.17,66.12,66.15,4171.0,56.9213,56.9557,56.9127,56.9385,4171.0
2018-08-23 12:30:00,66.14,66.15,66.09,66.09,16469.0,56.9299,56.9385,56.8869,56.8869,16469.0
2018-08-23 13:00:00,66.09,66.11,66.06,66.11,6200.0,56.8869,56.9041,56.8611,56.9041,6200.0
2018-08-23 13:30:00,66.09,66.1,66.05,66.06,3930.0,56.8869,56.8955,56.8525,56.8611,3930.0
2018-08-23 14:00:00,66.06,66.13,66.06,66.13,1728.0,56.8611,56.9213,56.8611,56.9213,1728.0
2018-08-23 14:30:00,66.13,66.13,66.09,66.12,4144.0,56.9213,56.9213,56.8869,56.9127,4144.0
2018-08-23 15:00:00,66.12,66.16,66.1,66.1,7902.0,56.9127,56.9471,56.8955,56.8955,7902.0
2018-08-23 15:30:00,66.11,66.11,66.02,66.09,106987.0,56.9041,56.9041,56.8266,56.8869,106987.0
2018-08-24 09:30:00,66.26,66.26,66.09,66.1,10989.0,57.0332,57.0332,56.8869,56.8955,10989.0
2018-08-24 10:00:00,66.14,66.18,66.1,66.15,3667.0,56.9299,56.9644,56.8955,56.9385,3667.0
2018-08-24 10:30:00,66.15,66.27,66.14,66.22,5289.0,56.9385,57.0418,56.9299,56.9988,5289.0
2018-08-24 11:00:00,66.22,66.26,66.2,66.25,5474.0,56.9988,57.0332,56.9816,57.0246,5474.0
2018-08-24 11:30:00,66.27,66.36,66.27,66.35,6866.0,57.0418,57.1193,57.0418,57.1107,6866.0
2018-08-24 12:00:00,66.38,66.41,66.37,66.4,3430.0,57.1365,57.1623,57.1279,57.1537,3430.0
2018-08-24 12:30:00,66.4,66.41,66.35,66.38,4235.0,57.1537,57.1623,57.1107,57.1365,4235.0
2018-08-24 13:00:00,66.41,66.43,66.35,66.37,4772.0,57.1623,57.1795,57.1107,57.1279,4772.0
2018-08-24 13:30:00,66.36,66.38,66.3,66.37,4835.0,57.1193,57.1365,57.0676,57.1279,4835.0
2018-08-24 14:00:00,66.36,66.39,66.34,66.34,8373.0,57.1193,57.1451,57.1021,57.1021,8373.0
2018-08-24 14:30:00,66.37,66.39,66.34,66.37,3729.0,57.1279,57.1451,57.1021,57.1279,3729.0
2018-08-24 15:00:00,66.36,66.4,66.34,66.38,4292.0,57.1193,57.1537,57.1021,57.1365,4292.0
2018-08-24 15:30:00,66.36,66.4,66.35,66.38,85947.0,57.1193,57.1537,57.1107,57.1365,85947.0
2018-08-27 09:30:00,66.64,66.8,66.52,66.74,17135.0,57.3603,57.498,57.257,57.4464,17135.0
2018-08-27 10:00:00,66.75,66.77,66.67,66.67,19156.0,57.455,57.4722,57.3861,57.3861,19156.0
2018-08-27 10:30:00,66.68,66.68,66.54,66.62,20369.0,57.3947,57.3947,57.2742,57.3431,20369.0
2018-08-27 11:00:00,66.61,66.67,66.59,66.67,9845.0,57.3345,57.3861,57.3173,57.3861,9845.0
2018-08-27 11:30:00,66.67,66.73,66.63,66.73,15101.0,57.3861,57.4378,57.3517,57.4378,15101.0
2018-08-27 12:00:00,66.74,66.74,66.71,66.74,12550.0,57.4464,57.4464,57.4205,57.4464,12550.0
2018-08-27 12:30:00,66.74,66.76,66.73,66.76,6993.0,57.4464,57.4636,57.4378,57.4636,6993.0
2018-08-27 13:00:00,66.75,66.78,66.71,66.71,4691.0,57.455,57.4808,57.4205,57.4205,4691.0
2018-08-27 13:30:00,66.71,66.72,66.68,66.7,7432.0,57.4205,57.4292,57.3947,57.4119,7432.0
2018-08-27 14:00:00,66.7,66.71,66.68,66.71,5986.0,57.4119,57.4205,57.3947,57.4205,5986.0
2018-08-27 14:30:00,66.74,66.76,66.67,66.68,10833.0,57.4464,57.4636,57.3861,57.3947,10833.0
2018-08-27 15:00:00,66.67,66.68,66.62,66.66,6658.0,57.3861,57.3947,57.3431,57.3775,6658.0
2018-08-27 15:30:00,66.65,66.7,66.63,66.68,111674.0,57.3689,57.4119,57.3517,57.3947,111674.0
2018-08-28 09:30:00,66.82,66.89,66.71,66.83,34023.0,57.5152,57.5755,57.4205,57.5238,34023.0
2018-08-28 10:00:00,66.84,66.85,66.72,66.73,7819.0,57.5324,57.5411,57.4292,57.4378,7819.0
2018-08-28 10:30:00,66.74,66.74,66.69,66.74,16597.0,57.4464,57.4464,57.4033,57.4464,16597.0
2018-08-28 11:00:00,66.76,66.78,66.72,66.76,9316.0,57.4636,57.4808,57.4292,57.4636,9316.0
2018-08-28 11:30:00,66.76,66.76,66.62,66.62,10670.0,57.4636,57.4636,57.3431,57.3431,10670.0
2018-08-28 12:00:00,66.6,66.67,66.6,66.63,7295.0,57.3259,57.3861,57.3259,57.3517,7295.0
2018-08-28 12:30:00,66.63,66.65,66.62,66.64,3137.0,57.3517,57.3689,57.3431,57.3603,3137.0
2018-08-28 13:00:00,66.65,66.7,66.64,66.66,6800.0,57.3689,57.4119,57.3603,57.3775,6800.0
2018-08-28 13:30:00,66.64,66.7,66.63,66.67,4909.0,57.3603,57.4119,57.3517,57.3861,4909.0
2018-08-28 14:00:00,66.67,66.71,66.66,66.7,14891.0,57.3861,57.4205,57.3775,57.4119,14891.0
2018-08-28 14:30:00,66.7,66.7,66.66,66.66,14294.0,57.4119,57.4119,57.3775,57.3775,14294.0
2018-08-28 15:00:00,66.68,66.7,66.62,66.65,15411.0,57.3947,57.4119,57.3431,57.3689,15411.0
2018-08-28 15:30:00,66.65,66.67,66.59,66.63,12360.0,57.3689,57.3861,57.3173,57.3517,12360.0
2018-08-29 09:30:00,66.64,66.76,66.59,66.65,73585.0,57.3603,57.4636,57.3173,57.3689,73585.0
2018-08-29 10:00:00,66.63,66.68,66.61,66.68,10753.0,57.3517,57.3947,57.3345,57.3947,10753.0
2018-08-29 10:30:00,66.71,66.74,66.68,66.74,5989.0,57.4205,57.4464,57.3947,57.4464,5989.0
2018-08-29 11:00:00,66.73,66.85,66.73,66.84,23884.0,57.4378,57.5411,57.4378,57.5324,23884.0
2018-08-29 11:30:00,66.88,66.9,66.83,66.9,15045.0,57.5669,57.5841,57.5238,57.5841,15045.0
2018-08-29 12:00:00,66.93,66.96,66.88,66.94,10167.0,57.6099,57.6357,57.5669,57.6185,10167.0
2018-08-29 12:30:00,66.96,66.97,66.91,66.92,13986.0,57.6357,57.6443,57.5927,57.6013,13986.0
2018-08-29 13:00:00,66.93,66.95,66.88,66.89,8403.0,57.6099,57.6271,57.5669,57.5755,8403.0
2018-08-29 13:30:00,66.88,66.89,66.84,66.85,4615.0,57.5669,57.5755,57.5324,57.5411,4615.0
2018-08-29 14:00:00,66.84,66.87,66.83,66.87,13504.0,57.5324,57.5583,57.5238,57.5583,13504.0
2018-08-29 14:30:00,66.87,66.9,66.86,66.87,8784.0,57.5583,57.5841,57.5497,57.5583,8784.0
2018-08-29 15:00:00,66.88,66.93,66.88,66.93,14080.0,57.5669,57.6099,57.5669,57.6099,14080.0
2018-08-29 15:30:00,66.93,66.97,66.89,66.92,225864.0,57.6099,57.6443,57.5755,57.6013,225864.0
2018-08-30 09:30:00,66.78,66.91,66.73,66.74,14108.0,57.4808,57.5927,57.4378,57.4464,14108.0
2018-08-30 10:00:00,66.72,66.8,66.72,66.73,9216.0,57.4292,57.498,57.4292,57.4378,9216.0
2018-08-30 10:30:00,66.76,66.8,66.69,66.71,10060.0,57.4636,57.498,57.4033,57.4205,10060.0
2018-08-30 11:00:00,66.72,66.72,66.58,66.59,11370.0,57.4292,57.4292,57.3086,57.3173,11370.0
2018-08-30 11:30:00,66.6,66.61,66.55,66.56,9830.0,57.3259,57.3345,57.2828,57.2914,9830.0
2018-08-30 12:00:00,66.55,66.57,66.53,66.55,2900.0,57.2828,57.3,57.2656,57.2828,2900.0
2018-08-30 12:30:00,66.56,66.62,66.55,66.61,7038.0,57.2914,57.3431,57.2828,57.3345,7038.0
2018-08-30 13:00:00,66.62,66.65,66.62,66.64,5462.0,57.3431,57.3689,57.3431,57.3603,5462.0
2018-08-30 13:30:00,66.66,66.67,66.64,66.65,4367.0,57.3775,57.3861,57.3603,57.3689,4367.0
2018-08-30 14:00:00,66.64,66.64,66.37,66.41,18514.0,57.3603,57.3603,57.1279,57.1623,18514.0
2018-08-30 14:30:00,66.42,66.5,66.42,66.42,17048.0,57.1709,57.2398,57.1709,57.1709,17048.0
2018-08-30 15:00:00,66.4,66.4,66.34,66.38,24068.0,57.1537,57.1537,57.1021,57.1365,24068.0
2018-08-30 15:30:00,66.41,66.5,66.38,66.48,112143.0,57.1623,57.2398,57.1365,57.2226,112143.0
2018-08-31 09:30:00,66.43,66.52,66.32,66.5,23927.0,57.1795,57.257,57.0849,57.2398,23927.0
2018-08-31 10:00:00,66.51,66.62,66.51,66.56,18234.0,57.2484,57.3431,57.2484,57.2914,18234.0
2018-08-31 10:30:00,66.56,66.59,66.52,66.53,6479.0,57.2914,57.3173,57.257,57.2656,6479.0
2018-08-31 11:00:00,66.57,66.59,66.45,66.46,8131.0,57.3,57.3173,57.1968,57.2054,8131.0
2018-08-31 11:30:00,66.47,66.52,66.43,66.43,8974.0,57.214,57.257,57.1795,57.1795,8974.0
2018-08-31 12:00:00,66.41,66.42,66.35,66.35,27671.0,57.1623,57.1709,57.1107,57.1107,27671.0
2018-08-31 12:30:00,66.38,66.38,66.28,66.37,16861.0,57.1365,57.1365,57.0504,57.1279,16861.0
2018-08-31 13:00:00,66.37,66.4,66.35,66.4,5313.0,57.1279,57.1537,57.1107,57.1537,5313.0
2018-08-31 13:30:00,66.36,66.4,66.36,66.39,10578.0,57.1193,57.1537,57.1193,57.1451,10578.0
2018-08-31 14:00:00,66.4,66.41,66.33,66.33,3609.0,57.1537,57.1623,57.0935,57.0935,3609.0
2018-08-31 14:30:00,66.33,66.42,66.33,66.38,7500.0,57.0935,57.1709,57.0935,57.1365,7500.0
2018-08-31 15:00:00,66.39,66.44,66.36,66.36,3065.0,57.1451,57.1881,57.1193,57.1193,3065.0
2018-08-31 15:30:00,66.39,66.58,66.39,66.56,47065.0,57.1451,57.3086,57.1451,57.2914,47065.0
2018-09-04 09:30:00,66.43,66.43,66.27,66.33,35185.0,57.1795,57.1795,57.0418,57.0935,35185.0
2018-09-04 10:00:00,66.35,66.53,66.35,66.48,14458.0,57.1107,57.2656,57.1107,57.2226,14458.0
2018-09-04 10:30:00,66.46,66.54,66.41,66.51,7741.0,57.2054,57.2742,57.1623,57.2484,7741.0
2018-09-04 11:00:00,66.48,66.48,66.32,66.34,5883.0,57.2226,57.2226,57.0849,57.1021,5883.0
2018-09-04 11:30:00,66.34,66.37,66.28,66.28,9343.0,57.1021,57.1279,57.0504,57.0504,9343.0
2018-09-04 12:00:00,66.29,66.29,66.17,66.17,18577.0,57.059,57.059,56.9557,56.9557,18577.0
2018-09-04 12:30:00,66.2,66.28,66.18,66.27,6890.0,56.9816,57.0504,56.9644,57.0418,6890.0
2018-09-04 13:00:00,66.28,66.31,66.26,66.27,8713.0,57.0504,57.0762,57.0332,57.0418,8713.0
2018-09-04 13:30:00,66.3,66.35,66.26,66.32,6357.0,57.0676,57.1107,57.0332,57.0849,6357.0
2018-09-04 14:00:00,66.36,66.39,66.34,66.39,5890.0,57.1193,57.1451,57.1021,57.1451,5890.0
2018-09-04 14:30:00,66.41,66.45,66.39,66.44,7053.0,57.1623,57.1968,57.1451,57.1881,7053.0
2018-09-04 15:00:00,66.44,66.44,66.37,66.38,4392.0,57.1881,57.1881,57.1279,57.1365,4392.0
2018-09-04 15:30:00,66.37,66.44,66.33,66.44,10745.0,57.1279,57.1881,57.0935,57.1881,10745.0
2018-09-05 09:30:00,66.32,66.54,66.29,66.49,11737.0,57.0849,57.2742,57.059,57.2312,11737.0
2018-09-05 10:00:00,66.49,66.61,66.46,66.59,12146.0,57.2312,57.3345,57.2054,57.3173,12146.0
2018-09-05 10:30:00,66.56,66.71,66.55,66.68,15388.0,57.2914,57.4205,57.2828,57.3947,15388.0
2018-09-05 11:00:00,66.68,66.79,66.63,66.64,9581.0,57.3947,57.4894,57.3517,57.3603,9581.0
2018-09-05 11:30:00,66.66,66.76,66.62,66.76,6358.0,57.3775,57.4636,57.3431,57.4636,6358.0
2018-09-05 12:00:00,66.76,66.8,66.73,66.76,6034.0,57.4636,57.498,57.4378,57.4636,6034.0
2018-09-05 12:30:00,66.78,66.81,66.73,66.73,5915.0,57.4808,57.5066,57.4378,57.4378,5915.0
2018-09-05 13:00:00,66.73,66.84,66.73,66.83,5739.0,57.4378,57.5324,57.4378,57.5238,5739.0
2018-09-05 13:30:00,66.83,66.85,66.75,66.77,3384.0,57.5238,57.5411,57.455,57.4722,3384.0
2018-09-05 14:00:00,66.79,66.81,66.76,66.81,4539.0,57.4894,57.5066,57.4636,57.5066,4539.0
2018-09-05 14:30:00,66.8,66.83,66.78,66.83,5058.0,57.498,57.5238,57.4808,57.5238,5058.0
2018-09-05 15:00:00,66.83,66.89,66.82,66.86,6619.0,57.5238,57.5755,57.5152,57.5497,6619.0
2018-09-05 15:30:00,66.87,66.92,66.8,66.9,35474.0,57.5583,57.6013,57.498,57.5841,35474.0
2018-09-06 09:30:00,66.87,67.02,66.83,66.98,29326.0,57.5583,57.6874,57.5238,57.6529,29326.0
2018-09-06 10:00:00,67.02,67.03,66.83,66.83,19110.0,57.6874,57.696,57.5238,57.5238,19110.0
2018-09-06 10:30:00,66.85,66.9,66.79,66.82,11240.0,57.5411,57.5841,57.4894,57.5152,11240.0
2018-09-06 11:00:00,66.83,66.83,66.72,66.76,14406.0,57.5238,57.5238,57.4292,57.4636,14406.0
2018-09-06 11:30:00,66.77,66.85,66.76,66.83,8883.0,57.4722,57.5411,57.4636,57.5238,8883.0
2018-09-06 12:00:00,66.81,66.81,66.76,66.78,15676.0,57.5066,57.5066,57.4636,57.4808,15676.0
2018-09-06 12:30:00,66.77,66.81,66.77,66.77,5055.0,57.4722,57.5066,57.4722,57.4722,5055.0
2018-09-06 13:00:00,66.77,66.81,66.73,66.8,3588.0,57.4722,57.5066,57.4378,57.498,3588.0
2018-09-06 13:30:00,66.81,66.86,66.81,66.84,5573.0,57.5066,57.5497,57.5066,57.5324,5573.0
2018-09-06 14:00:00,66.87,66.91,66.84,66.9,6787.0,57.5583,57.5927,57.5324,57.5841,6787.0
2018-09-06 14:30:00,66.93,66.98,66.92,66.94,2879.0,57.6099,57.6529,57.6013,57.6185,2879.0
2018-09-06 15:00:00,66.94,67.05,66.94,67.03,8215.0,57.6185,57.7132,57.6185,57.696,8215.0
2018-09-06 15:30:00,67.03,67.03,66.94,66.97,302025.0,57.696,57.696,57.6185,57.6443,302025.0
2018-09-07 09:30:00,66.82,66.82,66.58,66.66,39901.0,57.5152,57.5152,57.3086,57.3775,39901.0
2018-09-07 10:00:00,66.65,66.8,66.62,66.78,17799.0,57.3689,57.498,57.3431,57.4808,17799.0
2018-09-07 10:30:00,66.77,66.85,66.74,66.83,8072.0,57.4722,57.5411,57.4464,57.5238,8072.0
2018-09-07 11:00:00,66.83,66.89,66.8,66.89,7591.0,57.5238,57.5755,57.498,57.5755,7591.0
2018-09-07 11:30:00,66.87,66.94,66.83,66.83,11791.0,57.5583,57.6185,57.5238,57.5238,11791.0
2018-09-07 12:00:00,66.83,66.84,66.63,66.63,22859.0,57.5238,57.5324,57.3517,57.3517,22859.0
2018-09-07 12:30:00,66.65,66.7,66.61,66.67,5818.0,57.3689,57.4119,57.3345,57.3861,5818.0
2018-09-07 13:00:00,66.66,66.67,66.62,66.66,2045.0,57.3775,57.3861,57.3431,57.3775,2045.0
2018-09-07 13:30:00,66.69,66.69,66.63,66.66,3240.0,57.4033,57.4033,57.3517,57.3775,3240.0
2018-09-07 14:00:00,66.68,66.76,66.65,66.76,7965.0,57.3947,57.4636,57.3689,57.4636,7965.0
2018-09-07 14:30:00,66.74,66.79,66.72,66.78,10065.0,57.4464,57.4894,57.4292,57.4808,10065.0
2018-09-07 15:00:00,66.78,66.78,66.7,66.74,28090.0,57.4808,57.4808,57.4119,57.4464,28090.0
2018-09-07 15:30:00,66.73,66.8,66.68,66.73,183883.0,57.4378,57.498,57.3947,57.4378,183883.0
2018-09-10 09:30:00,67.05,67.33,67.05,67.18,14979.0,57.7132,57.9542,57.7132,57.8251,14979.0
2018-09-10 10:00:00,67.18,67.18,67.13,67.17,4609.0,57.8251,57.8251,57.7821,57.8165,4609.0
2018-09-10 10:30:00,67.17,67.25,67.16,67.17,12191.0,57.8165,57.8854,57.8079,57.8165,12191.0
2018-09-10 11:00:00,67.14,67.17,67.11,67.17,3155.0,57.7907,57.8165,57.7648,57.8165,3155.0
2018-09-10 11:30:00,67.18,67.18,67.06,67.12,9337.0,57.8251,57.8251,57.7218,57.7735,9337.0
2018-09-10 12:00:00,67.13,67.13,67.04,67.05,5122.0,57.7821,57.7821,57.7046,57.7132,5122.0
2018-09-10 12:30:00,67.05,67.07,67.04,67.05,5594.0,57.7132,57.7304,57.7046,57.7132,5594.0
2018-09-10 13:00:00,67.04,67.1,67.04,67.09,9377.0,57.7046,57.7562,57.7046,57.7476,9377.0
2018-09-10 13:30:00,67.11,67.13,67.06,67.13,7206.0,57.7648,57.7821,57.7218,57.7821,7206.0
2018-09-10 14:00:00,67.11,67.16,67.1,67.15,9184.0,57.7648,57.8079,57.7562,57.7993,9184.0
2018-09-10 14:30:00,67.17,67.2,67.16,67.17,13879.0,57.8165,57.8423,57.8079,57.8165,13879.0
2018-09-10 15:00:00,67.18,67.21,67.12,67.12,12294.0,57.8251,57.8509,57.7735,57.7735,12294.0
2018-09-10 15:30:00,67.11,67.12,67.04,67.06,189310.0,57.7648,57.7735,57.7046,57.7218,189310.0
2018-09-11 09:30:00,67.04,67.05,66.82,66.9,16162.0,57.7046,57.7132,57.5152,57.5841,16162.0
2018-09-11 10:00:00,66.9,66.99,66.89,66.94,19659.0,57.5841,57.6616,57.5755,57.6185,19659.0
2018-09-11 10:30:00,66.96,67.0,66.93,66.96,8502.0,57.6357,57.6702,57.6099,57.6357,8502.0
2018-09-11 11:00:00,67.01,67.1,67.01,67.09,16692.0,57.6788,57.7562,57.6788,57.7476,16692.0
2018-09-11 11:30:00,67.1,67.21,67.07,67.21,11146.0,57.7562,57.8509,57.7304,57.8509,11146.0
2018-09-11 12:00:00,67.2,67.24,67.18,67.19,7233.0,57.8423,57.8767,57.8251,57.8337,7233.0
2018-09-11 12:30:00,67.19,67.24,67.17,67.23,4598.0,57.8337,57.8767,57.8165,57.8681,4598.0
2018-09-11 13:00:00,67.25,67.26,67.2,67.23,6105.0,57.8854,57.894,57.8423,57.8681,6105.0
2018-09-11 13:30:00,67.23,67.23,67.18,67.19,9838.0,57.8681,57.8681,57.8251,57.8337,9838.0
2018-09-11 14:00:00,67.19,67.19,67.16,67.19,12012.0,57.8337,57.8337,57.8079,57.8337,12012.0
2018-09-11 14:30:00,67.19,67.21,67.18,67.19,4314.0,57.8337,57.8509,57.8251,57.8337,4314.0
2018-09-11 15:00:00,67.19,67.21,67.14,67.16,13772.0,57.8337,57.8509,57.7907,57.8079,13772.0
2018-09-11 15:30:00,67.15,67.15,67.07,67.11,47448.0,57.7993,57.7993,57.7304,57.7648,47448.0
2018-09-12 09:30:00,67.03,67.3,67.01,67.27,12386.0,57.696,57.9284,57.6788,57.9026,12386.0
2018-09-12 10:00:00,67.28,67.29,67.16,67.22,15406.0,57.9112,57.9198,57.8079,57.8595,15406.0
2018-09-12 10:30:00,67.23,67.25,67.19,67.23,11738.0,57.8681,57.8854,57.8337,57.8681,11738.0
2018-09-12 11:00:00,67.2,67.4,67.18,67.37,44579.0,57.8423,58.0145,57.8251,57.9886,44579.0
2018-09-12 11:30:00,67.41,67.41,67.25,67.27,14910.0,58.0231,58.0231,57.8854,57.9026,14910.0
2018-09-12 12:00:00,67.26,67.31,67.22,67.3,28701.0,57.894,57.937,57.8595,57.9284,28701.0
2018-09-12 12:30:00,67.29,67.35,67.29,67.34,11105.0,57.9198,57.9714,57.9198,57.9628,11105.0
2018-09-12 13:00:00,67.36,67.38,67.3,67.3,9365.0,57.98,57.9972,57.9284,57.9284,9365.0
2018-09-12 13:30:00,67.32,67.32,67.23,67.24,9990.0,57.9456,57.9456,57.8681,57.8767,9990.0
2018-09-12 14:00:00,67.26,67.26,67.21,67.24,10684.0,57.894,57.894,57.8509,57.8767,10684.0
2018-09-12 14:30:00,67.22,67.28,67.2,67.27,5480.0,57.8595,57.9112,57.8423,57.9026,5480.0
2018-09-12 15:00:00,67.26,67.33,67.26,67.33,14505.0,57.894,57.9542,57.894,57.9542,14505.0
2018-09-12 15:30:00,67.34,67.36,67.29,67.3,79766.0,57.9628,57.98,57.9198,57.9284,79766.0
2018-09-13 09:30:00,67.52,67.52,67.36,67.5,11692.0,58.1178,58.1178,57.98,58.1005,11692.0
2018-09-13 10:00:00,67.5,67.54,67.42,67.47,25713.0,58.1005,58.135,58.0317,58.0747,25713.0
2018-09-13 10:30:00,67.48,67.49,67.36,67.37,7485.0,58.0833,58.0919,57.98,57.9886,7485.0
2018-09-13 11:00:00,67.36,67.4,67.29,67.29,21189.0,57.98,58.0145,57.9198,57.9198,21189.0
2018-09-13 11:30:00,67.29,67.41,67.28,67.4,7154.0,57.9198,58.0231,57.9112,58.0145,7154.0
2018-09-13 12:00:00,67.42,67.45,67.39,67.45,26991.0,58.0317,58.0575,58.0059,58.0575,26991.0
2018-09-13 12:30:00,67.43,67.45,67.42,67.43,959.0,58.0403,58.0575,58.0317,58.0403,959.0
2018-09-13 13:00:00,67.48,67.48,67.43,67.43,6525.0,58.0833,58.0833,58.0403,58.0403,6525.0
2018-09-13 13:30:00,67.42,67.49,67.42,67.45,8059.0,58.0317,58.0919,58.0317,58.0575,8059.0
2018-09-13 14:00:00,67.46,67.51,67.44,67.5,16876.0,58.0661,58.1091,58.0489,58.1005,16876.0
2018-09-13 14:30:00,67.51,67.56,67.49,67.55,10575.0,58.1091,58.1522,58.0919,58.1436,10575.0
2018-09-13 15:00:00,67.55,67.56,67.52,67.52,6150.0,58.1436,58.1522,58.1178,58.1178,6150.0
2018-09-13 15:30:00,67.51,67.58,67.47,67.57,102791.0,58.1091,58.1694,58.0747,58.1608,102791.0
2018-09-14 09:30:00,67.68,67.68,67.53,67.6,54632.0,58.2555,58.2555,58.1264,58.1866,54632.0
2018-09-14 10:00:00,67.58,67.58,67.46,67.51,20724.0,58.1694,58.1694,58.0661,58.1091,20724.0
2018-09-14 10:30:00,67.55,67.63,67.53,67.62,30839.0,58.1436,58.2124,58.1264,58.2038,30839.0
2018-09-14 11:00:00,67.6,67.64,67.58,67.61,28483.0,58.1866,58.221,58.1694,58.1952,28483.0
2018-09-14 11:30:00,67.61,67.67,67.61,67.66,3508.0,58.1952,58.2469,58.1952,58.2383,3508.0
2018-09-14 12:00:00,67.65,67.65,67.5,67.59,34820.0,58.2297,58.2297,58.1005,58.178,34820.0
2018-09-14 12:30:00,67.59,67.59,67.52,67.54,1616.0,58.178,58.178,58.1178,58.135,1616.0
2018-09-14 13:00:00,67.53,67.55,67.48,67.55,11986.0,58.1264,58.1436,58.0833,58.1436,11986.0
2018-09-14 13:30:00,67.54,67.55,67.52,67.54,2747.0,58.135,58.1436,58.1178,58.135,2747.0
2018-09-14 14:00:00,67.55,67.57,67.52,67.53,6076.0,58.1436,58.1608,58.1178,58.1264,6076.0
2018-09-14 14:30:00,67.55,67.59,67.54,67.56,5186.0,58.1436,58.178,58.135,58.1522,5186.0
2018-09-14 15:00:00,67.56,67.6,67.56,67.58,4489.0,58.1522,58.1866,58.1522,58.1694,4489.0
2018-09-14 15:30:00,67.6,67.66,67.58,67.63,107507.0,58.1866,58.2383,58.1694,58.2124,107507.0
2018-09-17 09:30:00,67.55,67.6,67.5,67.54,45728.0,58.1436,58.1866,58.1005,58.135,45728.0
2018-09-17 10:00:00,67.6,67.69,67.6,67.67,6385.0,58.1866,58.2641,58.1866,58.2469,6385.0
2018-09-17 10:30:00,67.65,67.66,67.55,67.58,34047.0,58.2297,58.2383,58.1436,58.1694,34047.0
2018-09-17 11:00:00,67.57,67.67,67.56,67.65,7739.0,58.1608,58.2469,58.1522,58.2297,7739.0
2018-09-17 11:30:00,67.65,67.67,67.62,67.66,8761.0,58.2297,58.2469,58.2038,58.2383,8761.0
2018-09-17 12:00:00,67.63,67.66,67.62,67.66,10814.0,58.2124,58.2383,58.2038,58.2383,10814.0
2018-09-17 12:30:00,67.65,67.67,67.58,67.62,7608.0,58.2297,58.2469,58.1694,58.2038,7608.0
2018-09-17 13:00:00,67.62,67.63,67.57,67.6,7417.0,58.2038,58.2124,58.1608,58.1866,7417.0
2018-09-17 13:30:00,67.59,67.62,67.57,67.61,15605.0,58.178,58.2038,58.1608,58.1952,15605.0
2018-09-17 14:00:00,67.6,67.64,67.59,67.63,18543.0,58.1866,58.221,58.178,58.2124,18543.0
2018-09-17 14:30:00,67.62,67.63,67.52,67.52,9011.0,58.2038,58.2124,58.1178,58.1178,9011.0
2018-09-17 15:00:00,67.57,67.58,67.52,67.54,14773.0,58.1608,58.1694,58.1178,58.135,14773.0
2018-09-17 15:30:00,67.53,67.6,67.51,67.59,47766.0,58.1264,58.1866,58.1091,58.178,47766.0
2018-09-18 09:30:00,67.6,67.74,67.55,67.56,74178.0,58.1866,58.3071,58.1436,58.1522,74178.0
2018-09-18 10:00:00,67.54,67.58,67.41,67.57,14279.0,58.135,58.1694,58.0231,58.1608,14279.0
2018-09-18 10:30:00,67.57,67.62,67.49,67.62,11938.0,58.1608,58.2038,58.0919,58.2038,11938.0
2018-09-18 11:00:00,67.62,67.69,67.61,67.68,16298.0,58.2038,58.2641,58.1952,58.2555,16298.0
2018-09-18 11:30:00,67.68,67.71,67.65,67.7,10352.0,58.2555,58.2813,58.2297,58.2727,10352.0
2018-09-18 12:00:00,67.71,67.77,67.69,67.7,7770.0,58.2813,58.3329,58.2641,58.2727,7770.0
2018-09-18 12:30:00,67.7,67.75,67.7,67.72,5401.0,58.2727,58.3157,58.2727,58.2899,5401.0
2018-09-18 13:00:00,67.73,67.78,67.73,67.76,12275.0,58.2985,58.3415,58.2985,58.3243,12275.0
2018-09-18 13:30:00,67.76,67.81,67.75,67.79,13610.0,58.3243,58.3674,58.3157,58.3502,13610.0
2018-09-18 14:00:00,67.79,67.84,67.77,67.83,28224.0,58.3502,58.3932,58.3329,58.3846,28224.0
2018-09-18 14:30:00,67.83,67.86,67.82,67.83,22310.0,58.3846,58.4104,58.376,58.3846,22310.0
2018-09-18 15:00:00,67.82,67.84,67.81,67.82,22663.0,58.376,58.3932,58.3674,58.376,22663.0
2018-09-18 15:30:00,67.82,67.83,67.75,67.79,262296.0,58.376,58.3846,58.3157,58.3502,262296.0
2018-09-19 09:30:00,67.95,68.07,67.9,68.05,26810.0,58.4879,58.5912,58.4448,58.574,26810.0
2018-09-19 10:00:00,68.04,68.06,67.99,68.02,25679.0,58.5653,58.5826,58.5223,58.5481,25679.0
2018-09-19 10:30:00,68.01,68.02,67.95,68.0,3862.0,58.5395,58.5481,58.4879,58.5309,3862.0
2018-09-19 11:00:00,67.99,68.07,67.93,67.93,16917.0,58.5223,58.5912,58.4707,58.4707,16917.0
2018-09-19 11:30:00,67.91,67.99,67.91,67.99,12023.0,58.4534,58.5223,58.4534,58.5223,12023.0
2018-09-19 12:00:00,67.99,68.0,67.93,67.96,19802.0,58.5223,58.5309,58.4707,58.4965,19802.0
2018-09-19 12:30:00,67.96,67.98,67.91,67.98,5589.0,58.4965,58.5137,58.4534,58.5137,5589.0
2018-09-19 13:00:00,67.98,67.99,67.91,67.92,10308.0,58.5137,58.5223,58.4534,58.4621,10308.0
2018-09-19 13:30:00,67.91,67.95,67.88,67.89,19757.0,58.4534,58.4879,58.4276,58.4362,19757.0
2018-09-19 14:00:00,67.88,67.88,67.82,67.83,6747.0,58.4276,58.4276,58.376,58.3846,6747.0
2018-09-19 14:30:00,67.82,67.83,67.79,67.79,13439.0,58.376,58.3846,58.3502,58.3502,13439.0
2018-09-19 15:00:00,67.78,67.8,67.72,67.75,15952.0,58.3415,58.3588,58.2899,58.3157,15952.0
2018-09-19 15:30:00,67.75,67.81,67.74,67.81,84429.0,58.3157,58.3674,58.3071,58.3674,84429.0
2018-09-20 09:30:00,68.06,68.23,67.93,68.0,61400.0,58.5826,58.7289,58.4707,58.5309,61400.0
2018-09-20 10:00:00,67.98,68.01,67.93,67.97,14010.0,58.5137,58.5395,58.4707,58.5051,14010.0
2018-09-20 10:30:00,67.98,68.04,67.96,68.02,22187.0,58.5137,58.5653,58.4965,58.5481,22187.0
2018-09-20 11:00:00,68.03,68.08,68.03,68.06,9428.0,58.5567,58.5998,58.5567,58.5826,9428.0
2018-09-20 11:30:00,68.1,68.16,68.07,68.16,9231.0,58.617,58.6686,58.5912,58.6686,9231.0
2018-09-20 12:00:00,68.17,68.18,68.13,68.16,8198.0,58.6772,58.6858,58.6428,58.6686,8198.0
2018-09-20 12:30:00,68.16,68.22,68.16,68.21,12501.0,58.6686,58.7203,58.6686,58.7117,12501.0
2018-09-20 13:00:00,68.23,68.27,68.19,68.2,5393.0,58.7289,58.7633,58.6945,58.7031,5393.0
2018-09-20 13:30:00,68.21,68.24,68.18,68.2,6900.0,58.7117,58.7375,58.6858,58.7031,6900.0
2018-09-20 14:00:00,68.2,68.27,68.2,68.25,3602.0,58.7031,58.7633,58.7031,58.7461,3602.0
2018-09-20 14:30:00,68.24,68.28,68.2,68.25,9953.0,58.7375,58.7719,58.7031,58.7461,9953.0
2018-09-20 15:00:00,68.24,68.31,68.22,68.28,9250.0,58.7375,58.7977,58.7203,58.7719,9250.0
2018-09-20 15:30:00,68.27,68.3,68.23,68.3,246580.0,58.7633,58.7891,58.7289,58.7891,246580.0
2018-09-21 09:30:00,68.48,68.51,68.42,68.46,39509.0,58.9441,58.9699,58.8924,58.9269,39509.0
2018-09-21 10:00:00,68.43,68.5,68.43,68.48,18016.0,58.901,58.9613,58.901,58.9441,18016.0
2018-09-21 10:30:00,68.49,68.5,68.43,68.45,27168.0,58.9527,58.9613,58.901,58.9182,27168.0
2018-09-21 11:00:00,68.46,68.46,68.38,68.38,15669.0,58.9269,58.9269,58.858,58.858,15669.0
2018-09-21 11:30:00,68.4,68.44,68.38,68.42,8024.0,58.8752,58.9096,58.858,58.8924,8024.0
2018-09-21 12:00:00,68.42,68.44,68.39,68.4,70190.0,58.8924,58.9096,58.8666,58.8752,70190.0
2018-09-21 12:30:00,68.4,68.41,68.37,68.4,12102.0,58.8752,58.8838,58.8494,58.8752,12102.0
2018-09-21 13:00:00,68.4,68.4,68.36,68.38,9189.0,58.8752,58.8752,58.8408,58.858,9189.0
2018-09-21 13:30:00,68.38,68.38,68.32,68.37,7830.0,58.858,58.858,58.8064,58.8494,7830.0
2018-09-21 14:00:00,68.36,68.37,68.32,68.35,7957.0,58.8408,58.8494,58.8064,58.8322,7957.0
2018-09-21 14:30:00,68.35,68.38,68.3,68.31,13505.0,58.8322,58.858,58.7891,58.7977,13505.0
2018-09-21 15:00:00,68.32,68.38,68.32,68.34,8778.0,58.8064,58.858,58.8064,58.8236,8778.0
2018-09-21 15:30:00,68.35,68.41,68.31,68.38,207649.0,58.8322,58.8838,58.7977,58.858,207649.0
2018-09-24 09:30:00,68.31,68.36,68.01,68.04,16981.0,58.7977,58.8408,58.5395,58.5653,16981.0
2018-09-24 10:00:00,68.03,68.03,67.87,67.87,6230.0,58.5567,58.5567,58.419,58.419,6230.0
2018-09-24 10:30:00,67.83,67.84,67.73,67.81,28674.0,58.3846,58.3932,58.2985,58.3674,28674.0
2018-09-24 11:00:00,67.8,67.81,67.77,67.78,9914.0,58.3588,58.3674,58.3329,58.3415,9914.0
2018-09-24 11:30:00,67.75,67.75,67.67,67.7,4767.0,58.3157,58.3157,58.2469,58.2727,4767.0
2018-09-24 12:00:00,67.68,67.71,67.68,67.69,9930.0,58.2555,58.2813,58.2555,58.2641,9930.0
2018-09-24 12:30:00,67.71,67.71,67.66,67.68,3980.0,58.2813,58.2813,58.2383,58.2555,3980.0
2018-09-24 13:00:00,67.68,67.73,67.66,67.71,6023.0,58.2555,58.2985,58.2383,58.2813,6023.0
2018-09-24 13:30:00,67.71,67.75,67.69,67.71,5859.0,58.2813,58.3157,58.2641,58.2813,5859.0
2018-09-24 14:00:00,67.72,67.8,67.71,67.77,11294.0,58.2899,58.3588,58.2813,58.3329,11294.0
2018-09-24 14:30:00,67.76,67.81,67.76,67.78,17931.0,58.3243,58.3674,58.3243,58.3415,17931.0
2018-09-24 15:00:00,67.77,67.8,67.75,67.76,35004.0,58.3329,58.3588,58.3157,58.3243,35004.0
2018-09-24 15:30:00,67.76,67.76,67.67,67.67,163638.0,58.3243,58.3243,58.2469,58.2469,163638.0
2018-09-25 09:30:00,67.83,67.94,67.67,67.68,10041.0,58.3846,58.4793,58.2469,58.2555,10041.0
2018-09-25 10:00:00,67.68,67.73,67.68,67.7,8727.0,58.2555,58.2985,58.2555,58.2727,8727.0
2018-09-25 10:30:00,67.68,67.73,67.65,67.7,8237.0,58.2555,58.2985,58.2297,58.2727,8237.0
2018-09-25 11:00:00,67.69,67.69,67.63,67.68,7769.0,58.2641,58.2641,58.2124,58.2555,7769.0
2018-09-25 11:30:00,67.68,67.7,67.66,67.68,4297.0,58.2555,58.2727,58.2383,58.2555,4297.0
2018-09-25 12:00:00,67.69,67.72,67.69,67.69,3647.0,58.2641,58.2899,58.2641,58.2641,3647.0
2018-09-25 12:30:00,67.7,67.71,67.62,67.65,5884.0,58.2727,58.2813,58.2038,58.2297,5884.0
2018-09-25 13:00:00,67.6,67.61,67.51,67.51,5000.0,58.1866,58.1952,58.1091,58.1091,5000.0
2018-09-25 13:30:00,67.5,67.5,67.42,67.46,6782.0,58.1005,58.1005,58.0317,58.0661,6782.0
2018-09-25 14:00:00,67.46,67.52,67.46,67.51,19830.0,58.0661,58.1178,58.0661,58.1091,19830.0
2018-09-25 14:30:00,67.5,67.5,67.42,67.46,9602.0,58.1005,58.1005,58.0317,58.0661,9602.0
2018-09-25 15:00:00,67.47,67.48,67.45,67.48,17366.0,58.0747,58.0833,58.0575,58.0833,17366.0
2018-09-25 15:30:00,67.47,67.49,67.39,67.43,91004.0,58.0747,58.0919,58.0059,58.0403,91004.0
2018-09-26 09:30:00,67.16,67.21,67.01,67.06,28531.0,58.1082,58.1514,57.9784,58.0217,28531.0
2018-09-26 10:00:00,67.07,67.08,66.98,67.07,21526.0,58.0303,58.039,57.9524,58.0303,21526.0
2018-09-26 10:30:00,67.05,67.15,67.03,67.14,13556.0,58.013,58.0995,57.9957,58.0909,13556.0
2018-09-26 11:00:00,67.13,67.18,67.12,67.16,7976.0,58.0822,58.1255,58.0736,58.1082,7976.0
2018-09-26 11:30:00,67.15,67.16,67.13,67.15,4592.0,58.0995,58.1082,58.0822,58.0995,4592.0
2018-09-26 12:00:00,67.14,67.2,67.13,67.18,5505.0,58.0909,58.1428,58.0822,58.1255,5505.0
2018-09-26 12:30:00,67.22,67.28,67.22,67.28,3686.0,58.1601,58.212,58.1601,58.212,3686.0
2018-09-26 13:00:00,67.26,67.29,67.24,67.29,4978.0,58.1947,58.2207,58.1774,58.2207,4978.0
2018-09-26 13:30:00,67.29,67.29,67.22,67.22,5257.0,58.2207,58.2207,58.1601,58.1601,5257.0
2018-09-26 14:00:00,67.23,67.37,67.23,67.28,9709.0,58.1687,58.2899,58.1687,58.212,9709.0
2018-09-26 14:30:00,67.29,67.33,67.14,67.18,22547.0,58.2207,58.2553,58.0909,58.1255,22547.0
2018-09-26 15:00:00,67.16,67.23,67.12,67.18,13221.0,58.1082,58.1687,58.0736,58.1255,13221.0
2018-09-26 15:30:00,67.19,67.19,66.78,66.85,294670.0,58.1341,58.1341,57.7794,57.84,294670.0
2018-09-27 09:30:00,66.89,66.89,66.73,66.82,11872.0,57.8746,57.8746,57.7361,57.814,11872.0
2018-09-27 10:00:00,66.82,66.94,66.82,66.94,5605.0,57.814,57.9178,57.814,57.9178,5605.0
2018-09-27 10:30:00,66.95,67.06,66.94,67.0,5870.0,57.9265,58.0217,57.9178,57.9697,5870.0
2018-09-27 11:00:00,67.04,67.05,66.96,67.02,6166.0,58.0043,58.013,57.9351,57.987,6166.0
2018-09-27 11:30:00,67.05,67.09,67.02,67.09,14179.0,58.013,58.0476,57.987,58.0476,14179.0
2018-09-27 12:00:00,67.09,67.13,67.07,67.07,49973.0,58.0476,58.0822,58.0303,58.0303,49973.0
2018-09-27 12:30:00,67.09,67.1,67.06,67.09,2936.0,58.0476,58.0563,58.0217,58.0476,2936.0
2018-09-27 13:00:00,67.04,67.04,66.94,66.96,4403.0,58.0043,58.0043,57.9178,57.9351,4403.0
2018-09-27 13:30:00,66.96,66.98,66.9,66.91,6884.0,57.9351,57.9524,57.8832,57.8919,6884.0
2018-09-27 14:00:00,66.91,66.91,66.85,66.89,28772.0,57.8919,57.8919,57.84,57.8746,28772.0
2018-09-27 14:30:00,66.89,66.89,66.81,66.83,10210.0,57.8746,57.8746,57.8053,57.8227,10210.0
2018-09-27 15:00:00,66.81,66.83,66.73,66.73,6079.0,57.8053,57.8227,57.7361,57.7361,6079.0
2018-09-27 15:30:00,66.72,66.77,66.66,66.73,21648.0,57.7275,57.7707,57.6756,57.7361,21648.0
2018-09-28 09:30:00,66.7,66.84,66.66,66.82,15828.0,57.7102,57.8313,57.6756,57.814,15828.0
2018-09-28 10:00:00,66.84,66.87,66.76,66.86,16684.0,57.8313,57.8573,57.7621,57.8486,16684.0
2018-09-28 10:30:00,66.87,66.93,66.86,66.88,11991.0,57.8573,57.9092,57.8486,57.8659,11991.0
2018-09-28 11:00:00,66.89,66.9,66.83,66.87,10577.0,57.8746,57.8832,57.8227,57.8573,10577.0
2018-09-28 11:30:00,66.88,66.88,66.8,66.8,3494.0,57.8659,57.8659,57.7967,57.7967,3494.0
2018-09-28 12:00:00,66.8,66.82,66.78,66.8,12518.0,57.7967,57.814,57.7794,57.7967,12518.0
2018-09-28 12:30:00,66.8,66.81,66.71,66.77,3599.0,57.7967,57.8053,57.7188,57.7707,3599.0
2018-09-28 13:00:00,66.78,66.82,66.78,66.81,6105.0,57.7794,57.814,57.7794,57.8053,6105.0
2018-09-28 13:30:00,66.83,66.88,66.81,66.82,4401.0,57.8227,57.8659,57.8053,57.814,4401.0
2018-09-28 14:00:00,66.81,66.83,66.75,66.81,12341.0,57.8053,57.8227,57.7534,57.8053,12341.0
2018-09-28 14:30:00,66.81,66.82,66.77,66.77,12789.0,57.8053,57.814,57.7707,57.7707,12789.0
2018-09-28 15:00:00,66.78,66.82,66.75,66.79,13744.0,57.7794,57.814,57.7534,57.788,13744.0
2018-09-28 15:30:00,66.75,66.83,66.74,66.83,64374.0,57.7534,57.8227,57.7448,57.8227,64374.0
2018-10-01 09:30:00,67.15,67.23,67.05,67.14,54471.0,58.0995,58.1687,58.013,58.0909,54471.0
2018-10-01 10:00:00,67.14,67.2,67.12,67.19,18082.0,58.0909,58.1428,58.0736,58.1341,18082.0
2018-10-01 10:30:00,67.19,67.21,67.15,67.18,11626.0,58.1341,58.1514,58.0995,58.1255,11626.0
2018-10-01 11:00:00,67.17,67.19,67.13,67.14,8882.0,58.1168,58.1341,58.0822,58.0909,8882.0
2018-10-01 11:30:00,67.13,67.22,67.13,67.19,3747.0,58.0822,58.1601,58.0822,58.1341,3747.0
2018-10-01 12:00:00,67.19,67.2,67.07,67.09,9460.0,58.1341,58.1428,58.0303,58.0476,9460.0
2018-10-01 12:30:00,67.07,67.08,67.04,67.07,6532.0,58.0303,58.039,58.0043,58.0303,6532.0
2018-10-01 13:00:00,67.07,67.14,67.06,67.13,20521.0,58.0303,58.0909,58.0217,58.0822,20521.0
2018-10-01 13:30:00,67.13,67.16,67.1,67.11,6053.0,58.0822,58.1082,58.0563,58.0649,6053.0
2018-10-01 14:00:00,67.12,67.17,67.06,67.16,5815.0,58.0736,58.1168,58.0217,58.1082,5815.0
2018-10-01 14:30:00,67.16,67.17,67.12,67.16,8590.0,58.1082,58.1168,58.0736,58.1082,8590.0
2018-10-01 15:00:00,67.17,67.18,67.01,67.03,17958.0,58.1168,58.1255,57.9784,57.9957,17958.0
2018-10-01 15:30:00,67.03,67.09,66.92,67.08,161472.0,57.9957,58.0476,57.9005,58.039,161472.0
2018-10-02 09:30:00,67.1,67.18,67.01,67.07,17051.0,58.0563,58.1255,57.9784,58.0303,17051.0
2018-10-02 10:00:00,67.06,67.1,67.03,67.07,20729.0,58.0217,58.0563,57.9957,58.0303,20729.0
2018-10-02 10:30:00,67.08,67.15,66.98,67.09,12537.0,58.039,58.0995,57.9524,58.0476,12537.0
2018-10-02 11:00:00,67.09,67.15,67.07,67.08,17439.0,58.0476,58.0995,58.0303,58.039,17439.0
2018-10-02 11:30:00,67.09,67.2,67.07,67.19,5194.0,58.0476,58.1428,58.0303,58.1341,5194.0
2018-10-02 12:00:00,67.18,67.24,67.17,67.2,12396.0,58.1255,58.1774,58.1168,58.1428,12396.0
2018-10-02 12:30:00,67.19,67.23,67.18,67.2,7701.0,58.1341,58.1687,58.1255,58.1428,7701.0
2018-10-02 13:00:00,67.21,67.26,67.21,67.23,10652.0,58.1514,58.1947,58.1514,58.1687,10652.0
2018-10-02 13:30:00,67.23,67.27,67.21,67.26,4644.0,58.1687,58.2033,58.1514,58.1947,4644.0
2018-10-02 14:00:00,67.25,67.31,67.25,67.31,7341.0,58.186,58.238,58.186,58.238,7341.0
2018-10-02 14:30:00,67.3,67.3,67.19,67.2,8567.0,58.2293,58.2293,58.1341,58.1428,8567.0
2018-10-02 15:00:00,67.17,67.17,67.1,67.11,18466.0,58.1168,58.1168,58.0563,58.0649,18466.0
2018-10-02 15:30:00,67.11,67.18,67.11,67.15,127913.0,58.0649,58.1255,58.0649,58.0995,127913.0
2018-10-03 09:30:00,67.41,67.41,67.22,67.24,31739.0,58.3245,58.3245,58.1601,58.1774,31739.0
2018-10-03 10:00:00,67.24,67.38,67.2,67.34,15280.0,58.1774,58.2985,58.1428,58.2639,15280.0
2018-10-03 10:30:00,67.33,67.36,67.28,67.33,9815.0,58.2553,58.2812,58.212,58.2553,9815.0
2018-10-03 11:00:00,67.32,67.32,67.27,67.32,17528.0,58.2466,58.2466,58.2033,58.2466,17528.0
2018-10-03 11:30:00,67.33,67.33,67.21,67.24,4981.0,58.2553,58.2553,58.1514,58.1774,4981.0
2018-10-03 12:00:00,67.26,67.26,67.21,67.25,6894.0,58.1947,58.1947,58.1514,58.186,6894.0
2018-10-03 12:30:00,67.26,67.27,67.2,67.2,13435.0,58.1947,58.2033,58.1428,58.1428,13435.0
2018-10-03 13:00:00,67.18,67.19,67.13,67.16,9919.0,58.1255,58.1341,58.0822,58.1082,9919.0
2018-10-03 13:30:00,67.16,67.16,67.11,67.13,8065.0,58.1082,58.1082,58.0649,58.0822,8065.0
2018-10-03 14:00:00,67.12,67.16,67.1,67.11,10343.0,58.0736,58.1082,58.0563,58.0649,10343.0
2018-10-03 14:30:00,67.12,67.12,66.81,66.87,19520.0,58.0736,58.0736,57.8053,57.8573,19520.0
2018-10-03 15:00:00,66.89,66.89,66.73,66.77,23308.0,57.8746,57.8746,57.7361,57.7707,23308.0
2018-10-03 15:30:00,66.78,66.83,66.73,66.77,92011.0,57.7794,57.8227,57.7361,57.7707,92011.0
2018-10-04 09:30:00,66.7,66.71,66.47,66.47,32377.0,57.7102,57.7188,57.5112,57.5112,32377.0
2018-10-04 10:00:00,66.46,66.49,66.34,66.39,21983.0,57.5025,57.5285,57.3987,57.442,21983.0
2018-10-04 10:30:00,66.39,66.39,66.33,66.35,8804.0,57.442,57.442,57.39,57.4073,8804.0
2018-10-04 11:00:00,66.38,66.42,66.34,66.4,17302.0,57.4333,57.4679,57.3987,57.4506,17302.0
2018-10-04 11:30:00,66.39,66.4,66.32,66.33,15997.0,57.442,57.4506,57.3814,57.39,15997.0
2018-10-04 12:00:00,66.31,66.35,66.19,66.26,19219.0,57.3727,57.4073,57.2689,57.3295,19219.0
2018-10-04 12:30:00,66.26,66.4,66.26,66.32,21547.0,57.3295,57.4506,57.3295,57.3814,21547.0
2018-10-04 13:00:00,66.3,66.32,66.17,66.25,31046.0,57.3641,57.3814,57.2516,57.3208,31046.0
2018-10-04 13:30:00,66.24,66.29,66.14,66.19,27356.0,57.3122,57.3554,57.2256,57.2689,27356.0
2018-10-04 14:00:00,66.21,66.25,66.11,66.16,14765.0,57.2862,57.3208,57.1997,57.243,14765.0
2018-10-04 14:30:00,66.13,66.37,66.12,66.36,42526.0,57.217,57.4246,57.2083,57.416,42526.0
2018-10-04 15:00:00,66.38,66.45,66.32,66.33,21182.0,57.4333,57.4939,57.3814,57.39,21182.0
2018-10-04 15:30:00,66.33,66.5,66.31,66.44,103744.0,57.39,57.5371,57.3727,57.4852,103744.0
2018-10-05 09:30:00,66.54,66.67,66.49,66.59,17648.0,57.5717,57.6842,57.5285,57.615,17648.0
2018-10-05 10:00:00,66.61,66.65,66.54,66.6,41559.0,57.6323,57.6669,57.5717,57.6237,41559.0
2018-10-05 10:30:00,66.6,66.61,66.51,66.53,14891.0,57.6237,57.6323,57.5458,57.5631,14891.0
2018-10-05 11:00:00,66.49,66.49,66.43,66.44,27828.0,57.5285,57.5285,57.4766,57.4852,27828.0
2018-10-05 11:30:00,66.44,66.46,66.2,66.2,25086.0,57.4852,57.5025,57.2776,57.2776,25086.0
2018-10-05 12:00:00,66.2,66.27,66.16,66.25,10838.0,57.2776,57.3381,57.243,57.3208,10838.0
2018-10-05 12:30:00,66.2,66.27,66.16,66.23,10239.0,57.2776,57.3381,57.243,57.3035,10239.0
2018-10-05 13:00:00,66.19,66.22,66.09,66.1,37132.0,57.2689,57.2949,57.1824,57.191,37132.0
2018-10-05 13:30:00,66.15,66.28,66.09,66.27,5877.0,57.2343,57.3468,57.1824,57.3381,5877.0
2018-10-05 14:00:00,66.25,66.3,66.2,66.26,9461.0,57.3208,57.3641,57.2776,57.3295,9461.0
2018-10-05 14:30:00,66.29,66.34,66.26,66.32,12693.0,57.3554,57.3987,57.3295,57.3814,12693.0
2018-10-05 15:00:00,66.32,66.39,66.31,66.36,14962.0,57.3814,57.442,57.3727,57.416,14962.0
2018-10-05 15:30:00,66.37,66.45,66.28,66.37,88520.0,57.4246,57.4939,57.3468,57.4246,88520.0
2018-10-08 09:30:00,66.34,66.46,66.22,66.45,88766.0,57.3987,57.5025,57.2949,57.4939,88766.0
2018-10-08 10:00:00,66.44,66.52,66.44,66.48,18067.0,57.4852,57.5544,57.4852,57.5198,18067.0
2018-10-08 10:30:00,66.47,66.48,66.43,66.44,5529.0,57.5112,57.5198,57.4766,57.4852,5529.0
2018-10-08 11:00:00,66.42,66.45,66.39,66.44,4352.0,57.4679,57.4939,57.442,57.4852,4352.0
2018-10-08 11:30:00,66.41,66.43,66.25,66.3,31467.0,57.4593,57.4766,57.3208,57.3641,31467.0
2018-10-08 12:00:00,66.28,66.39,66.26,66.38,13750.0,57.3468,57.442,57.3295,57.4333,13750.0
2018-10-08 12:30:00,66.37,66.39,66.31,66.31,6297.0,57.4246,57.442,57.3727,57.3727,6297.0
2018-10-08 13:00:00,66.32,66.46,66.31,66.34,5519.0,57.3814,57.5025,57.3727,57.3987,5519.0
2018-10-08 13:30:00,66.4,66.45,66.38,66.43,7285.0,57.4506,57.4939,57.4333,57.4766,7285.0
2018-10-08 14:00:00,66.41,66.57,66.41,66.56,17909.0,57.4593,57.5977,57.4593,57.589,17909.0
2018-10-08 14:30:00,66.57,66.61,66.57,66.59,18094.0,57.5977,57.6323,57.5977,57.615,18094.0
2018-10-08 15:00:00,66.61,66.67,66.6,66.62,10472.0,57.6323,57.6842,57.6237,57.641,10472.0
2018-10-08 15:30:00,66.64,66.7,66.63,66.64,130238.0,57.6583,57.7102,57.6496,57.6583,130238.0
2018-10-09 09:30:00,66.49,66.49,66.16,66.33,21078.0,57.5285,57.5285,57.243,57.39,21078.0
2018-10-09 10:00:00,66.35,66.45,66.35,66.44,8661.0,57.4073,57.4939,57.4073,57.4852,8661.0
2018-10-09 10:30:00,66.43,66.46,66.3,66.3,9999.0,57.4766,57.5025,57.3641,57.3641,9999.0
2018-10-09 11:00:00,66.31,66.33,66.25,66.32,10718.0,57.3727,57.39,57.3208,57.3814,10718.0
2018-10-09 11:30:00,66.35,66.35,66.23,66.29,7526.0,57.4073,57.4073,57.3035,57.3554,7526.0
2018-10-09 12:00:00,66.31,66.36,66.19,66.2,12387.0,57.3727,57.416,57.2689,57.2776,12387.0
2018-10-09 12:30:00,66.19,66.22,66.06,66.1,14753.0,57.2689,57.2949,57.1564,57.191,14753.0
2018-10-09 13:00:00,66.1,66.18,66.06,66.15,3332.0,57.191,57.2603,57.1564,57.2343,3332.0
2018-10-09 13:30:00,66.15,66.16,66.03,66.16,8973.0,57.2343,57.243,57.1305,57.243,8973.0
2018-10-09 14:00:00,66.13,66.19,66.08,66.16,9010.0,57.217,57.2689,57.1737,57.243,9010.0
2018-10-09 14:30:00,66.18,66.2,66.1,66.19,8735.0,57.2603,57.2776,57.191,57.2689,8735.0
2018-10-09 15:00:00,66.19,66.2,66.02,66.04,6590.0,57.2689,57.2776,57.1218,57.1391,6590.0
2018-10-09 15:30:00,66.05,66.09,65.97,65.98,221545.0,57.1478,57.1824,57.0786,57.0872,221545.0
2018-10-10 09:30:00,65.97,65.98,65.68,65.72,69143.0,57.0786,57.0872,56.8276,56.8623,69143.0
2018-10-10 10:00:00,65.67,65.72,65.57,65.68,31966.0,56.819,56.8623,56.7325,56.8276,31966.0
2018-10-10 10:30:00,65.65,65.67,65.54,65.55,16341.0,56.8017,56.819,56.7065,56.7152,16341.0
2018-10-10 11:00:00,65.56,65.58,65.36,65.44,48080.0,56.7238,56.7411,56.5508,56.62,48080.0
2018-10-10 11:30:00,65.41,65.44,65.29,65.39,29592.0,56.594,56.62,56.4902,56.5767,29592.0
2018-10-10 12:00:00,65.35,65.51,65.35,65.41,33029.0,56.5421,56.6806,56.5421,56.594,33029.0
2018-10-10 12:30:00,65.4,65.48,65.36,65.4,17944.0,56.5854,56.6546,56.5508,56.5854,17944.0
2018-10-10 13:00:00,65.37,65.42,65.22,65.34,17757.0,56.5594,56.6027,56.4296,56.5335,17757.0
2018-10-10 13:30:00,65.29,65.34,65.23,65.26,11128.0,56.4902,56.5335,56.4383,56.4643,11128.0
2018-10-10 14:00:00,65.28,65.28,65.02,65.03,30502.0,56.4816,56.4816,56.2566,56.2653,30502.0
2018-10-10 14:30:00,65.09,65.14,64.96,65.08,35822.0,56.3172,56.3604,56.2047,56.3085,35822.0
2018-10-10 15:00:00,65.04,65.04,64.77,64.95,34154.0,56.2739,56.2739,56.0403,56.196,34154.0
2018-10-10 15:30:00,64.97,64.97,64.32,64.4,1003926.0,56.2133,56.2133,55.6509,55.7202,1003926.0
2018-10-11 09:30:00,64.29,64.36,64.14,64.32,205621.0,55.625,55.6856,55.4952,55.6509,205621.0
2018-10-11 10:00:00,64.3,64.35,64.0,64.0,137912.0,55.6336,55.6769,55.3741,55.3741,137912.0
2018-10-11 10:30:00,64.01,64.12,63.83,63.84,118063.0,55.3827,55.4779,55.227,55.2356,118063.0
2018-10-11 11:00:00,63.85,63.85,63.5,63.69,124607.0,55.2443,55.2443,54.9415,55.1059,124607.0
2018-10-11 11:30:00,63.71,63.93,63.59,63.87,88502.0,55.1232,55.3135,55.0193,55.2616,88502.0
2018-10-11 12:00:00,63.87,64.1,63.78,64.01,46432.0,55.2616,55.4606,55.1837,55.3827,46432.0
2018-10-11 12:30:00,64.0,64.03,63.77,63.81,49047.0,55.3741,55.4,55.1751,55.2097,49047.0
2018-10-11 13:00:00,63.8,63.88,63.66,63.76,28905.0,55.201,55.2703,55.0799,55.1664,28905.0
2018-10-11 13:30:00,63.8,63.81,63.54,63.71,27490.0,55.201,55.2097,54.9761,55.1232,27490.0
2018-10-11 14:00:00,63.71,63.74,63.41,63.47,47053.0,55.1232,55.1491,54.8636,54.9155,47053.0
2018-10-11 14:30:00,63.41,63.41,62.64,63.02,396881.0,54.8636,54.8636,54.1974,54.5262,396881.0
2018-10-11 15:00:00,63.01,63.56,62.92,63.42,179008.0,54.5175,54.9934,54.4396,54.8723,179008.0
2018-10-11 15:30:00,63.37,63.46,62.72,62.75,1444387.0,54.829,54.9069,54.2666,54.2926,1444387.0
2018-10-12 09:30:00,63.37,63.65,63.19,63.37,134388.0,54.829,55.0713,54.6733,54.829,134388.0
2018-10-12 10:00:00,63.37,63.39,63.15,63.16,77219.0,54.829,54.8463,54.6386,54.6473,77219.0
2018-10-12 10:30:00,63.11,63.38,63.11,63.33,43361.0,54.604,54.8376,54.604,54.7944,43361.0
2018-10-12 11:00:00,63.31,63.41,63.15,63.15,44728.0,54.7771,54.8636,54.6386,54.6386,44728.0
2018-10-12 11:30:00,63.18,63.21,62.96,63.12,26247.0,54.6646,54.6906,54.4742,54.6127,26247.0
2018-10-12 12:00:00,63.01,63.05,62.8,62.8,24099.0,54.5175,54.5521,54.3358,54.3358,24099.0
2018-10-12 12:30:00,62.84,62.88,62.6,62.76,44270.0,54.3704,54.405,54.1628,54.3012,44270.0
2018-10-12 13:00:00,62.77,63.02,62.73,62.86,52678.0,54.3099,54.5262,54.2752,54.3877,52678.0
2018-10-12 13:30:00,62.84,63.0,62.67,62.93,24307.0,54.3704,54.5089,54.2233,54.4483,24307.0
2018-10-12 14:00:00,62.9,62.9,62.63,62.86,65030.0,54.4223,54.4223,54.1887,54.3877,65030.0
2018-10-12 14:30:00,62.85,62.96,62.65,62.94,32916.0,54.3791,54.4742,54.206,54.4569,32916.0
2018-10-12 15:00:00,62.97,63.27,62.86,63.27,41737.0,54.4829,54.7425,54.3877,54.7425,41737.0
2018-10-12 15:30:00,63.22,63.39,63.14,63.19,991581.0,54.6992,54.8463,54.63,54.6733,991581.0
2018-10-15 09:30:00,63.21,63.36,63.12,63.29,51502.0,54.6906,54.8203,54.6127,54.7598,51502.0
2018-10-15 10:00:00,63.27,63.29,63.15,63.29,35928.0,54.7425,54.7598,54.6386,54.7598,35928.0
2018-10-15 10:30:00,63.31,63.47,63.31,63.44,4393.0,54.7771,54.9155,54.7771,54.8896,4393.0
2018-10-15 11:00:00,63.45,63.54,63.36,63.54,27403.0,54.8982,54.9761,54.8203,54.9761,27403.0
2018-10-15 11:30:00,63.54,63.55,63.31,63.33,25973.0,54.9761,54.9847,54.7771,54.7944,25973.0
2018-10-15 12:00:00,63.3,63.35,63.18,63.34,19028.0,54.7684,54.8117,54.6646,54.803,19028.0
2018-10-15 12:30:00,63.35,63.47,63.35,63.44,9643.0,54.8117,54.9155,54.8117,54.8896,9643.0
2018-10-15 13:00:00,63.45,63.56,63.44,63.44,11743.0,54.8982,54.9934,54.8896,54.8896,11743.0
2018-10-15 13:30:00,63.48,63.64,63.46,63.58,11510.0,54.9242,55.0626,54.9069,55.0107,11510.0
2018-10-15 14:00:00,63.58,63.58,63.41,63.41,6191.0,55.0107,55.0107,54.8636,54.8636,6191.0
2018-10-15 14:30:00,63.38,63.69,63.38,63.64,12905.0,54.8376,55.1059,54.8376,55.0626,12905.0
2018-10-15 15:00:00,63.65,63.65,63.42,63.44,30629.0,55.0713,55.0713,54.8723,54.8896,30629.0
2018-10-15 15:30:00,63.43,63.47,63.19,63.2,55625.0,54.8809,54.9155,54.6733,54.6819,55625.0
2018-10-16 09:30:00,63.45,63.45,63.2,63.35,65018.0,54.8982,54.8982,54.6819,54.8117,65018.0
2018-10-16 10:00:00,63.42,63.64,63.42,63.57,27230.0,54.8723,55.0626,54.8723,55.002,27230.0
2018-10-16 10:30:00,63.54,63.77,63.54,63.76,20478.0,54.9761,55.1751,54.9761,55.1664,20478.0
2018-10-16 11:00:00,63.76,63.81,63.7,63.76,17031.0,55.1664,55.2097,55.1145,55.1664,17031.0
2018-10-16 11:30:00,63.75,63.8,63.7,63.77,19469.0,55.1578,55.201,55.1145,55.1751,19469.0
2018-10-16 12:00:00,63.75,63.81,63.71,63.74,15698.0,55.1578,55.2097,55.1232,55.1491,15698.0
2018-10-16 12:30:00,63.76,63.83,63.74,63.8,24610.0,55.1664,55.227,55.1491,55.201,24610.0
2018-10-16 13:00:00,63.8,63.81,63.74,63.81,10625.0,55.201,55.2097,55.1491,55.2097,10625.0
2018-10-16 13:30:00,63.82,63.94,63.82,63.86,28324.0,55.2183,55.3222,55.2183,55.2529,28324.0
2018-10-16 14:00:00,63.89,64.0,63.89,63.99,8237.0,55.2789,55.3741,55.2789,55.3654,8237.0
2018-10-16 14:30:00,64.04,64.05,63.92,63.93,22056.0,55.4087,55.4173,55.3049,55.3135,22056.0
2018-10-16 15:00:00,63.93,63.97,63.87,63.92,17159.0,55.3135,55.3481,55.2616,55.3049,17159.0
2018-10-16 15:30:00,63.88,64.15,63.85,64.1,153272.0,55.2703,55.5039,55.2443,55.4606,153272.0
2018-10-17 09:30:00,64.06,64.06,63.8,63.8,28405.0,55.426,55.426,55.201,55.201,28405.0
2018-10-17 10:00:00,63.78,63.88,63.69,63.73,31881.0,55.1837,55.2703,55.1059,55.1405,31881.0
2018-10-17 10:30:00,63.75,63.75,63.49,63.55,12364.0,55.1578,55.1578,54.9328,54.9847,12364.0
2018-10-17 11:00:00,63.55,63.65,63.49,63.65,9505.0,54.9847,55.0713,54.9328,55.0713,9505.0
2018-10-17 11:30:00,63.75,64.03,63.73,64.02,13842.0,55.1578,55.4,55.1405,55.3914,13842.0
2018-10-17 12:00:00,64.06,64.15,64.01,64.12,14591.0,55.426,55.5039,55.3827,55.4779,14591.0
2018-10-17 12:30:00,64.09,64.19,64.03,64.11,8670.0,55.4519,55.5385,55.4,55.4693,8670.0
2018-10-17 13:00:00,64.12,64.18,64.09,64.12,37893.0,55.4779,55.5298,55.4519,55.4779,37893.0
2018-10-17 13:30:00,64.12,64.17,64.09,64.12,7479.0,55.4779,55.5212,55.4519,55.4779,7479.0
2018-10-17 14:00:00,64.09,64.14,63.85,63.89,9011.0,55.4519,55.4952,55.2443,55.2789,9011.0
2018-10-17 14:30:00,63.94,64.18,63.87,64.13,18159.0,55.3222,55.5298,55.2616,55.4866,18159.0
2018-10-17 15:00:00,64.1,64.1,63.97,64.08,30836.0,55.4606,55.4606,55.3481,55.4433,30836.0
2018-10-17 15:30:00,64.06,64.08,63.84,64.07,178279.0,55.426,55.4433,55.2356,55.4346,178279.0
2018-10-18 09:30:00,64.01,64.03,63.78,63.95,26807.0,55.3827,55.4,55.1837,55.3308,26807.0
2018-10-18 10:00:00,63.91,64.07,63.85,64.03,20215.0,55.2962,55.4346,55.2443,55.4,20215.0
2018-10-18 10:30:00,64.08,64.26,64.08,64.24,24555.0,55.4433,55.599,55.4433,55.5817,24555.0
2018-10-18 11:00:00,64.24,64.26,63.95,63.96,6730.0,55.5817,55.599,55.3308,55.3395,6730.0
2018-10-18 11:30:00,63.96,63.96,63.48,63.59,30760.0,55.3395,55.3395,54.9242,55.0193,30760.0
2018-10-18 12:00:00,63.56,63.73,63.5,63.71,7240.0,54.9934,55.1405,54.9415,55.1232,7240.0
2018-10-18 12:30:00,63.62,63.82,63.62,63.78,6711.0,55.0453,55.2183,55.0453,55.1837,6711.0
2018-10-18 13:00:00,63.71,63.76,63.4,63.44,12167.0,55.1232,55.1664,54.8549,54.8896,12167.0
2018-10-18 13:30:00,63.45,63.45,63.25,63.33,41546.0,54.8982,54.8982,54.7252,54.7944,41546.0
2018-10-18 14:00:00,63.3,63.56,63.29,63.5,19492.0,54.7684,54.9934,54.7598,54.9415,19492.0
2018-10-18 14:30:00,63.45,63.65,63.43,63.55,13222.0,54.8982,55.0713,54.8809,54.9847,13222.0
2018-10-18 15:00:00,63.54,63.6,63.36,63.6,11501.0,54.9761,55.028,54.8203,55.028,11501.0
2018-10-18 15:30:00,63.53,63.69,63.47,63.57,231732.0,54.9674,55.1059,54.9155,55.002,231732.0
2018-10-19 09:30:00,63.77,64.07,63.76,64.0,68399.0,55.1751,55.4346,55.1664,55.3741,68399.0
2018-10-19 10:00:00,64.02,64.16,64.01,64.04,21875.0,55.3914,55.5125,55.3827,55.4087,21875.0
2018-10-19 10:30:00,63.99,64.04,63.91,63.97,8825.0,55.3654,55.4087,55.2962,55.3481,8825.0
2018-10-19 11:00:00,64.01,64.04,63.91,63.91,5476.0,55.3827,55.4087,55.2962,55.2962,5476.0
2018-10-19 11:30:00,63.89,63.9,63.73,63.86,18799.0,55.2789,55.2876,55.1405,55.2529,18799.0
2018-10-19 12:00:00,63.94,63.95,63.69,63.7,10028.0,55.3222,55.3308,55.1059,55.1145,10028.0
2018-10-19 12:30:00,63.63,63.75,63.62,63.74,11691.0,55.0539,55.1578,55.0453,55.1491,11691.0
2018-10-19 13:00:00,63.71,63.87,63.64,63.86,11575.0,55.1232,55.2616,55.0626,55.2529,11575.0
2018-10-19 13:30:00,63.85,63.89,63.77,63.78,10243.0,55.2443,55.2789,55.1751,55.1837,10243.0
2018-10-19 14:00:00,63.72,63.73,63.5,63.7,16453.0,55.1318,55.1405,54.9415,55.1145,16453.0
2018-10-19 14:30:00,63.7,63.8,63.69,63.77,7012.0,55.1145,55.201,55.1059,55.1751,7012.0
2018-10-19 15:00:00,63.71,63.8,63.59,63.8,21928.0,55.1232,55.201,55.0193,55.201,21928.0
2018-10-19 15:30:00,63.81,63.84,63.67,63.7,93414.0,55.2097,55.2356,55.0886,55.1145,93414.0
2018-10-22 09:30:00,63.94,63.95,63.46,63.54,39220.0,55.3222,55.3308,54.9069,54.9761,39220.0
2018-10-22 10:00:00,63.49,63.53,63.25,63.29,18584.0,54.9328,54.9674,54.7252,54.7598,18584.0
2018-10-22 10:30:00,63.28,63.51,63.26,63.5,10364.0,54.7511,54.9501,54.7338,54.9415,10364.0
2018-10-22 11:00:00,63.49,63.51,63.37,63.51,10037.0,54.9328,54.9501,54.829,54.9501,10037.0
2018-10-22 11:30:00,63.41,63.44,63.32,63.35,4363.0,54.8636,54.8896,54.7857,54.8117,4363.0
2018-10-22 12:00:00,63.35,63.46,63.3,63.3,12935.0,54.8117,54.9069,54.7684,54.7684,12935.0
2018-10-22 12:30:00,63.35,63.43,63.3,63.43,29594.0,54.8117,54.8809,54.7684,54.8809,29594.0
2018-10-22 13:00:00,63.42,63.51,63.38,63.41,13122.0,54.8723,54.9501,54.8376,54.8636,13122.0
2018-10-22 13:30:00,63.42,63.56,63.42,63.46,8921.0,54.8723,54.9934,54.8723,54.9069,8921.0
2018-10-22 14:00:00,63.48,63.49,63.41,63.43,6023.0,54.9242,54.9328,54.8636,54.8809,6023.0
2018-10-22 14:30:00,63.42,63.51,63.41,63.47,12022.0,54.8723,54.9501,54.8636,54.9155,12022.0
2018-10-22 15:00:00,63.49,63.57,63.48,63.51,11097.0,54.9328,55.002,54.9242,54.9501,11097.0
2018-10-22 15:30:00,63.49,63.57,63.36,63.36,66339.0,54.9328,55.002,54.8203,54.8203,66339.0
2018-10-23 09:30:00,62.65,62.7,62.51,62.58,82746.0,54.206,54.2493,54.0849,54.1455,82746.0
2018-10-23 10:00:00,62.53,62.6,62.12,62.27,72632.0,54.1022,54.1628,53.7475,53.8772,72632.0
2018-10-23 10:30:00,62.25,62.39,62.1,62.33,39568.0,53.8599,53.9811,53.7302,53.9292,39568.0
2018-10-23 11:00:00,62.28,62.5,62.23,62.43,37858.0,53.8859,54.0762,53.8426,54.0157,37858.0
2018-10-23 11:30:00,62.43,62.48,62.26,62.3,8101.0,54.0157,54.0589,53.8686,53.9032,8101.0
2018-10-23 12:00:00,62.24,62.53,62.24,62.5,44482.0,53.8513,54.1022,53.8513,54.0762,44482.0
2018-10-23 12:30:00,62.54,62.62,62.53,62.62,5262.0,54.1109,54.1801,54.1022,54.1801,5262.0
2018-10-23 13:00:00,62.59,63.01,62.58,62.92,11416.0,54.1541,54.5175,54.1455,54.4396,11416.0
2018-10-23 13:30:00,62.99,62.99,62.69,62.7,22599.0,54.5002,54.5002,54.2406,54.2493,22599.0
2018-10-23 14:00:00,62.73,63.12,62.73,63.07,51902.0,54.2752,54.6127,54.2752,54.5694,51902.0
2018-10-23 14:30:00,63.11,63.3,63.09,63.3,21944.0,54.604,54.7684,54.5867,54.7684,21944.0
2018-10-23 15:00:00,63.29,63.37,63.23,63.25,20485.0,54.7598,54.829,54.7079,54.7252,20485.0
2018-10-23 15:30:00,63.26,63.31,63.01,63.07,69727.0,54.7338,54.7771,54.5175,54.5694,69727.0
2018-10-24 09:30:00,63.09,63.2,63.03,63.14,22579.0,54.5867,54.6819,54.5348,54.63,22579.0
2018-10-24 10:00:00,63.11,63.16,63.04,63.05,27730.0,54.604,54.6473,54.5435,54.5521,27730.0
2018-10-24 10:30:00,63.04,63.15,62.85,62.86,20536.0,54.5435,54.6386,54.3791,54.3877,20536.0
2018-10-24 11:00:00,62.87,62.89,62.51,62.68,45053.0,54.3964,54.4137,54.0849,54.232,45053.0
2018-10-24 11:30:00,62.67,63.17,62.63,63.17,10291.0,54.2233,54.6559,54.1887,54.6559,10291.0
2018-10-24 12:00:00,63.09,63.1,62.98,63.06,9054.0,54.5867,54.5954,54.4916,54.5608,9054.0
2018-10-24 12:30:00,63.06,63.06,62.82,62.93,3202.0,54.5608,54.5608,54.3531,54.4483,3202.0
2018-10-24 13:00:00,62.89,62.89,62.61,62.67,4911.0,54.4137,54.4137,54.1714,54.2233,4911.0
2018-10-24 13:30:00,62.64,62.8,62.54,62.69,20776.0,54.1974,54.3358,54.1109,54.2406,20776.0
2018-10-24 14:00:00,62.67,62.87,62.52,62.87,25026.0,54.2233,54.3964,54.0936,54.3964,25026.0
2018-10-24 14:30:00,62.88,62.94,62.61,62.7,16010.0,54.405,54.4569,54.1714,54.2493,16010.0
2018-10-24 15:00:00,62.55,62.61,62.27,62.27,27562.0,54.1195,54.1714,53.8772,53.8772,27562.0
2018-10-24 15:30:00,62.29,62.45,61.78,61.88,162592.0,53.8946,54.033,53.4533,53.5398,162592.0
2018-10-25 09:30:00,62.18,62.25,61.71,62.09,62724.0,53.7994,53.8599,53.3927,53.7215,62724.0
2018-10-25 10:00:00,62.06,62.23,62.04,62.18,28587.0,53.6956,53.8426,53.6782,53.7994,28587.0
2018-10-25 10:30:00,62.21,62.32,62.18,62.25,25616.0,53.8253,53.9205,53.7994,53.8599,25616.0
2018-10-25 11:00:00,62.21,62.49,62.06,62.48,45169.0,53.8253,54.0676,53.6956,54.0589,45169.0
2018-10-25 11:30:00,62.51,62.51,62.36,62.39,13751.0,54.0849,54.0849,53.9551,53.9811,13751.0
2018-10-25 12:00:00,62.38,62.43,62.26,62.31,7248.0,53.9724,54.0157,53.8686,53.9119,7248.0
2018-10-25 12:30:00,62.42,62.53,62.42,62.51,7983.0,54.007,54.1022,54.007,54.0849,7983.0
2018-10-25 13:00:00,62.53,62.53,62.31,62.46,7633.0,54.1022,54.1022,53.9119,54.0416,7633.0
2018-10-25 13:30:00,62.45,62.6,62.44,62.44,8945.0,54.033,54.1628,54.0243,54.0243,8945.0
2018-10-25 14:00:00,62.45,62.65,62.4,62.65,12122.0,54.033,54.206,53.9897,54.206,12122.0
2018-10-25 14:30:00,62.63,62.79,62.63,62.71,9812.0,54.1887,54.3272,54.1887,54.2579,9812.0
2018-10-25 15:00:00,62.72,62.78,62.64,62.65,24283.0,54.2666,54.3185,54.1974,54.206,24283.0
2018-10-25 15:30:00,62.68,62.71,62.26,62.37,59871.0,54.232,54.2579,53.8686,53.9638,59871.0
2018-10-26 09:30:00,61.89,61.96,61.62,61.71,58049.0,53.5485,53.609,53.3149,53.3927,58049.0
2018-10-26 10:00:00,61.68,61.68,61.23,61.53,90206.0,53.3668,53.3668,52.9774,53.237,90206.0
2018-10-26 10:30:00,61.54,61.54,61.03,61.05,48297.0,53.2456,53.2456,52.8044,52.8217,48297.0
2018-10-26 11:00:00,61.15,61.57,61.14,61.57,24621.0,52.9082,53.2716,52.8995,53.2716,24621.0
2018-10-26 11:30:00,61.57,61.75,61.48,61.69,54012.0,53.2716,53.4273,53.1937,53.3754,54012.0
2018-10-26 12:00:00,61.64,61.9,61.55,61.89,26576.0,53.3322,53.5571,53.2543,53.5485,26576.0
2018-10-26 12:30:00,61.86,62.15,61.84,62.04,13307.0,53.5225,53.7734,53.5052,53.6782,13307.0
2018-10-26 13:00:00,62.09,62.22,61.97,61.97,46999.0,53.7215,53.834,53.6177,53.6177,46999.0
2018-10-26 13:30:00,61.91,62.03,61.73,62.01,28684.0,53.5658,53.6696,53.41,53.6523,28684.0
2018-10-26 14:00:00,62.04,62.04,61.75,61.81,43997.0,53.6782,53.6782,53.4273,53.4792,43997.0
2018-10-26 14:30:00,61.81,61.98,61.48,61.49,70264.0,53.4792,53.6263,53.1937,53.2024,70264.0
2018-10-26 15:00:00,61.49,61.76,61.31,61.72,79257.0,53.2024,53.436,53.0466,53.4014,79257.0
2018-10-26 15:30:00,61.67,61.93,61.45,61.64,278984.0,53.3581,53.5831,53.1678,53.3322,278984.0
2018-10-29 09:30:00,62.31,62.66,62.19,62.61,29504.0,53.9119,54.2147,53.808,54.1714,29504.0
2018-10-29 10:00:00,62.72,62.84,62.72,62.83,9640.0,54.2666,54.3704,54.2666,54.3618,9640.0
2018-10-29 10:30:00,62.86,62.86,62.57,62.69,22141.0,54.3877,54.3877,54.1368,54.2406,22141.0
2018-10-29 11:00:00,62.7,62.75,62.5,62.62,46116.0,54.2493,54.2926,54.0762,54.1801,46116.0
2018-10-29 11:30:00,62.67,62.75,62.46,62.48,19547.0,54.2233,54.2926,54.0416,54.0589,19547.0
2018-10-29 12:00:00,62.46,62.49,62.34,62.44,31510.0,54.0416,54.0676,53.9378,54.0243,31510.0
2018-10-29 12:30:00,62.44,62.6,62.39,62.45,8085.0,54.0243,54.1628,53.9811,54.033,8085.0
2018-10-29 13:00:00,62.51,62.62,62.48,62.49,49177.0,54.0849,54.1801,54.0589,54.0676,49177.0
2018-10-29 13:30:00,62.5,62.64,62.5,62.52,26493.0,54.0762,54.1974,54.0762,54.0936,26493.0
2018-10-29 14:00:00,62.47,62.47,62.15,62.22,49127.0,54.0503,54.0503,53.7734,53.834,49127.0
2018-10-29 14:30:00,62.18,62.24,61.99,62.05,60374.0,53.7994,53.8513,53.635,53.6869,60374.0
2018-10-29 15:00:00,61.96,62.0,61.61,61.7,172598.0,53.609,53.6436,53.3062,53.3841,172598.0
2018-10-29 15:30:00,61.68,61.88,61.18,61.82,183309.0,53.3668,53.5398,52.9342,53.4879,183309.0
2018-10-30 09:30:00,61.95,62.74,61.95,62.73,104188.0,53.6004,54.2839,53.6004,54.2752,104188.0
2018-10-30 10:00:00,62.73,62.76,62.54,62.58,45606.0,54.2752,54.3012,54.1109,54.1455,45606.0
2018-10-30 10:30:00,62.6,62.6,62.36,62.44,31930.0,54.1628,54.1628,53.9551,54.0243,31930.0
2018-10-30 11:00:00,62.43,62.71,62.37,62.68,53419.0,54.0157,54.2579,53.9638,54.232,53419.0
2018-10-30 11:30:00,62.69,62.89,62.67,62.68,22488.0,54.2406,54.4137,54.2233,54.232,22488.0
2018-10-30 12:00:00,62.7,62.82,62.62,62.69,55048.0,54.2493,54.3531,54.1801,54.2406,55048.0
2018-10-30 12:30:00,62.64,62.72,62.48,62.49,22527.0,54.1974,54.2666,54.0589,54.0676,22527.0
2018-10-30 13:00:00,62.49,62.66,62.46,62.48,32249.0,54.0676,54.2147,54.0416,54.0589,32249.0
2018-10-30 13:30:00,62.49,62.75,62.41,62.72,25291.0,54.0676,54.2926,53.9984,54.2666,25291.0
2018-10-30 14:00:00,62.74,62.76,62.49,62.58,26178.0,54.2839,54.3012,54.0676,54.1455,26178.0
2018-10-30 14:30:00,62.54,62.94,62.53,62.91,31606.0,54.1109,54.4569,54.1022,54.431,31606.0
2018-10-30 15:00:00,62.89,63.12,62.72,63.05,35499.0,54.4137,54.6127,54.2666,54.5521,35499.0
2018-10-30 15:30:00,63.07,63.3,63.01,63.2,277269.0,54.5694,54.7684,54.5175,54.6819,277269.0
2018-10-31 09:30:00,63.7,63.7,63.24,63.48,54492.0,55.1145,55.1145,54.7165,54.9242,54492.0
2018-10-31 10:00:00,63.48,63.48,63.25,63.44,35873.0,54.9242,54.9242,54.7252,54.8896,35873.0
2018-10-31 10:30:00,63.44,63.54,63.37,63.39,22262.0,54.8896,54.9761,54.829,54.8463,22262.0
2018-10-31 11:00:00,63.35,63.39,63.27,63.39,16030.0,54.8117,54.8463,54.7425,54.8463,16030.0
2018-10-31 11:30:00,63.35,63.44,63.28,63.35,22642.0,54.8117,54.8896,54.7511,54.8117,22642.0
2018-10-31 12:00:00,63.35,63.35,63.19,63.3,14731.0,54.8117,54.8117,54.6733,54.7684,14731.0
2018-10-31 12:30:00,63.27,63.57,63.26,63.57,23746.0,54.7425,55.002,54.7338,55.002,23746.0
2018-10-31 13:00:00,63.56,63.66,63.53,63.53,23355.0,54.9934,55.0799,54.9674,54.9674,23355.0
2018-10-31 13:30:00,63.54,63.62,63.46,63.6,19889.0,54.9761,55.0453,54.9069,55.028,19889.0
2018-10-31 14:00:00,63.55,63.74,63.54,63.69,14067.0,54.9847,55.1491,54.9761,55.1059,14067.0
2018-10-31 14:30:00,63.68,63.75,63.62,63.69,44327.0,55.0972,55.1578,55.0453,55.1059,44327.0
2018-10-31 15:00:00,63.68,63.75,63.49,63.55,78887.0,55.0972,55.1578,54.9328,54.9847,78887.0
2018-10-31 15:30:00,63.55,63.56,63.13,63.18,148555.0,54.9847,54.9934,54.6213,54.6646,148555.0
2018-11-01 09:30:00,63.32,63.38,63.25,63.32,57437.0,54.7857,54.8376,54.7252,54.7857,57437.0
2018-11-01 10:00:00,63.28,63.56,63.16,63.55,55084.0,54.7511,54.9934,54.6473,54.9847,55084.0
2018-11-01 10:30:00,63.57,63.72,63.57,63.71,83583.0,55.002,55.1318,55.002,55.1232,83583.0
2018-11-01 11:00:00,63.74,63.8,63.6,63.75,33220.0,55.1491,55.201,55.028,55.1578,33220.0
2018-11-01 11:30:00,63.77,63.84,63.7,63.84,44889.0,55.1751,55.2356,55.1145,55.2356,44889.0
2018-11-01 12:00:00,63.74,63.81,63.67,63.73,363142.0,55.1491,55.2097,55.0886,55.1405,363142.0
2018-11-01 12:30:00,63.72,63.85,63.72,63.85,36406.0,55.1318,55.2443,55.1318,55.2443,36406.0
2018-11-01 13:00:00,63.83,63.84,63.73,63.83,88669.0,55.227,55.2356,55.1405,55.227,88669.0
2018-11-01 13:30:00,63.84,63.86,63.72,63.76,92476.0,55.2356,55.2529,55.1318,55.1664,92476.0
2018-11-01 14:00:00,63.77,63.8,63.66,63.75,111482.0,55.1751,55.201,55.0799,55.1578,111482.0
2018-11-01 14:30:00,63.76,63.82,63.7,63.82,43233.0,55.1664,55.2183,55.1145,55.2183,43233.0
2018-11-01 15:00:00,63.81,63.82,63.72,63.82,39635.0,55.2097,55.2183,55.1318,55.2183,39635.0
2018-11-01 15:30:00,63.81,63.94,63.76,63.88,143537.0,55.2097,55.3222,55.1664,55.2703,143537.0
2018-11-02 09:30:00,64.59,64.59,64.17,64.28,45984.0,55.8846,55.8846,55.5212,55.6163,45984.0
2018-11-02 10:00:00,64.3,64.37,64.1,64.1,59008.0,55.6336,55.6942,55.4606,55.4606,59008.0
2018-11-02 10:30:00,64.12,64.13,63.85,64.07,39877.0,55.4779,55.4866,55.2443,55.4346,39877.0
2018-11-02 11:00:00,64.09,64.1,63.77,63.84,57236.0,55.4519,55.4606,55.1751,55.2356,57236.0
2018-11-02 11:30:00,63.81,63.91,63.65,63.82,32881.0,55.2097,55.2962,55.0713,55.2183,32881.0
2018-11-02 12:00:00,63.84,63.85,63.67,63.74,21294.0,55.2356,55.2443,55.0886,55.1491,21294.0
2018-11-02 12:30:00,63.77,63.78,63.32,63.4,12387.0,55.1751,55.1837,54.7857,54.8549,12387.0
2018-11-02 13:00:00,63.42,63.62,63.31,63.58,14367.0,54.8723,55.0453,54.7771,55.0107,14367.0
2018-11-02 13:30:00,63.55,63.65,63.5,63.57,20339.0,54.9847,55.0713,54.9415,55.002,20339.0
2018-11-02 14:00:00,63.57,63.97,63.44,63.95,50587.0,55.002,55.3481,54.8896,55.3308,50587.0
2018-11-02 14:30:00,63.93,63.93,63.71,63.75,90799.0,55.3135,55.3135,55.1232,55.1578,90799.0
2018-11-02 15:00:00,63.67,63.9,63.64,63.81,37177.0,55.0886,55.2876,55.0626,55.2097,37177.0
2018-11-02 15:30:00,63.77,63.91,63.72,63.83,49288.0,55.1751,55.2962,55.1318,55.227,49288.0
2018-11-05 09:30:00,64.04,64.18,63.83,64.08,22654.0,55.4087,55.5298,55.227,55.4433,22654.0
2018-11-05 10:00:00,63.99,64.07,63.9,64.07,8403.0,55.3654,55.4346,55.2876,55.4346,8403.0
2018-11-05 10:30:00,64.07,64.19,64.07,64.19,14661.0,55.4346,55.5385,55.4346,55.5385,14661.0
2018-11-05 11:00:00,64.21,64.22,64.18,64.19,2488.0,55.5558,55.5644,55.5298,55.5385,2488.0
2018-11-05 11:30:00,64.18,64.27,64.14,64.27,7757.0,55.5298,55.6077,55.4952,55.6077,7757.0
2018-11-05 12:00:00,64.24,64.28,64.22,64.23,10020.0,55.5817,55.6163,55.5644,55.5731,10020.0
2018-11-05 12:30:00,64.24,64.24,64.12,64.15,5394.0,55.5817,55.5817,55.4779,55.5039,5394.0
2018-11-05 13:00:00,64.16,64.21,64.13,64.21,3601.0,55.5125,55.5558,55.4866,55.5558,3601.0
2018-11-05 13:30:00,64.2,64.26,64.2,64.26,5337.0,55.5471,55.599,55.5471,55.599,5337.0
2018-11-05 14:00:00,64.24,64.4,64.22,64.39,6273.0,55.5817,55.7202,55.5644,55.7115,6273.0
2018-11-05 14:30:00,64.38,64.47,64.35,64.42,22512.0,55.7029,55.7807,55.6769,55.7375,22512.0
2018-11-05 15:00:00,64.38,64.44,64.22,64.28,39294.0,55.7029,55.7548,55.5644,55.6163,39294.0
2018-11-05 15:30:00,64.27,64.35,64.25,64.33,78128.0,55.6077,55.6769,55.5904,55.6596,78128.0
2018-11-06 09:30:00,64.25,64.36,64.01,64.36,27490.0,55.5904,55.6856,55.3827,55.6856,27490.0
2018-11-06 10:00:00,64.38,64.44,64.3,64.4,21923.0,55.7029,55.7548,55.6336,55.7202,21923.0
2018-11-06 10:30:00,64.38,64.53,64.34,64.51,7707.0,55.7029,55.8326,55.6683,55.8153,7707.0
2018-11-06 11:00:00,64.52,64.52,64.4,64.47,9037.0,55.824,55.824,55.7202,55.7807,9037.0
2018-11-06 11:30:00,64.43,64.53,64.43,64.52,6869.0,55.7461,55.8326,55.7461,55.824,6869.0
2018-11-06 12:00:00,64.52,64.57,64.49,64.53,12619.0,55.824,55.8673,55.798,55.8326,12619.0
2018-11-06 12:30:00,64.53,64.64,64.53,64.59,25043.0,55.8326,55.9278,55.8326,55.8846,25043.0
2018-11-06 13:00:00,64.59,64.62,64.57,64.57,37858.0,55.8846,55.9105,55.8673,55.8673,37858.0
2018-11-06 13:30:00,64.57,64.65,64.55,64.65,14163.0,55.8673,55.9365,55.8499,55.9365,14163.0
2018-11-06 14:00:00,64.66,64.66,64.44,64.44,8751.0,55.9451,55.9451,55.7548,55.7548,8751.0
2018-11-06 14:30:00,64.42,64.53,64.42,64.49,47483.0,55.7375,55.8326,55.7375,55.798,47483.0
2018-11-06 15:00:00,64.49,64.6,64.47,64.55,26754.0,55.798,55.8932,55.7807,55.8499,26754.0
2018-11-06 15:30:00,64.56,64.79,64.48,64.76,98548.0,55.8586,56.0576,55.7894,56.0316,98548.0
2018-11-07 09:30:00,65.08,65.28,64.9,64.92,72698.0,56.3085,56.4816,56.1528,56.1701,72698.0
2018-11-07 10:00:00,64.92,64.92,64.73,64.89,39156.0,56.1701,56.1701,56.0057,56.1441,39156.0
2018-11-07 10:30:00,64.9,65.08,64.89,65.06,70831.0,56.1528,56.3085,56.1441,56.2912,70831.0
2018-11-07 11:00:00,65.07,65.2,65.02,65.12,23009.0,56.2999,56.4123,56.2566,56.3431,23009.0
2018-11-07 11:30:00,65.13,65.28,65.13,65.28,13188.0,56.3518,56.4816,56.3518,56.4816,13188.0
2018-11-07 12:00:00,65.29,65.36,65.29,65.3,25591.0,56.4902,56.5508,56.4902,56.4989,25591.0
2018-11-07 12:30:00,65.28,65.42,65.27,65.4,16039.0,56.4816,56.6027,56.4729,56.5854,16039.0
2018-11-07 13:00:00,65.41,65.45,65.37,65.42,31888.0,56.594,56.6286,56.5594,56.6027,31888.0
2018-11-07 13:30:00,65.43,65.44,65.28,65.28,7451.0,56.6113,56.62,56.4816,56.4816,7451.0
2018-11-07 14:00:00,65.31,65.51,65.31,65.51,21307.0,56.5075,56.6806,56.5075,56.6806,21307.0
2018-11-07 14:30:00,65.5,65.6,65.48,65.53,17649.0,56.6719,56.7584,56.6546,56.6979,17649.0
2018-11-07 15:00:00,65.52,65.66,65.52,65.66,39243.0,56.6892,56.8103,56.6892,56.8103,39243.0
2018-11-07 15:30:00,65.63,65.77,65.6,65.72,143712.0,56.7844,56.9055,56.7584,56.8623,143712.0
2018-11-08 09:30:00,65.61,65.81,65.59,65.65,12745.0,56.7671,56.9401,56.7498,56.8017,12745.0
2018-11-08 10:00:00,65.68,65.68,65.54,65.58,5225.0,56.8276,56.8276,56.7065,56.7411,5225.0
2018-11-08 10:30:00,65.62,65.78,65.62,65.76,37441.0,56.7757,56.9142,56.7757,56.8969,37441.0
2018-11-08 11:00:00,65.75,65.84,65.75,65.82,3254.0,56.8882,56.9661,56.8882,56.9488,3254.0
2018-11-08 11:30:00,65.84,65.95,65.84,65.92,31640.0,56.9661,57.0613,56.9661,57.0353,31640.0
2018-11-08 12:00:00,65.93,66.02,65.93,65.94,13808.0,57.044,57.1218,57.044,57.0526,13808.0
2018-11-08 12:30:00,65.94,65.98,65.89,65.9,15116.0,57.0526,57.0872,57.0093,57.018,15116.0
2018-11-08 13:00:00,65.87,65.9,65.8,65.81,14536.0,56.992,57.018,56.9315,56.9401,14536.0
2018-11-08 13:30:00,65.8,65.82,65.78,65.82,2128.0,56.9315,56.9488,56.9142,56.9488,2128.0
2018-11-08 14:00:00,65.81,65.9,65.7,65.7,12346.0,56.9401,57.018,56.845,56.845,12346.0
2018-11-08 14:30:00,65.7,65.75,65.61,65.75,9074.0,56.845,56.8882,56.7671,56.8882,9074.0
2018-11-08 15:00:00,65.7,65.82,65.65,65.73,18980.0,56.845,56.9488,56.8017,56.8709,18980.0
2018-11-08 15:30:00,65.72,65.88,65.69,65.87,62613.0,56.8623,57.0007,56.8363,56.992,62613.0
2018-11-09 09:30:00,65.6,65.74,65.51,65.53,12623.0,56.7584,56.8796,56.6806,56.6979,12623.0
2018-11-09 10:00:00,65.54,65.59,65.41,65.57,13749.0,56.7065,56.7498,56.594,56.7325,13749.0
2018-11-09 10:30:00,65.56,65.6,65.45,65.45,6678.0,56.7238,56.7584,56.6286,56.6286,6678.0
2018-11-09 11:00:00,65.52,65.55,65.41,65.55,6382.0,56.6892,56.7152,56.594,56.7152,6382.0
2018-11-09 11:30:00,65.54,65.55,65.35,65.36,5611.0,56.7065,56.7152,56.5421,56.5508,5611.0
2018-11-09 12:00:00,65.35,65.39,65.24,65.32,8645.0,56.5421,56.5767,56.447,56.5162,8645.0
2018-11-09 12:30:00,65.33,65.48,65.32,65.42,4649.0,56.5248,56.6546,56.5162,56.6027,4649.0
2018-11-09 13:00:00,65.4,65.43,65.36,65.38,2925.0,56.5854,56.6113,56.5508,56.5681,2925.0
2018-11-09 13:30:00,65.37,65.38,65.26,65.34,13831.0,56.5594,56.5681,56.4643,56.5335,13831.0
2018-11-09 14:00:00,65.31,65.4,65.21,65.27,18871.0,56.5075,56.5854,56.421,56.4729,18871.0
2018-11-09 14:30:00,65.25,65.54,65.25,65.47,12627.0,56.4556,56.7065,56.4556,56.646,12627.0
2018-11-09 15:00:00,65.47,65.7,65.44,65.67,13828.0,56.646,56.845,56.62,56.819,13828.0
2018-11-09 15:30:00,65.66,65.82,65.59,65.61,178590.0,56.8103,56.9488,56.7498,56.7671,178590.0
2018-11-12 09:30:00,65.65,65.66,65.51,65.51,9334.0,56.8017,56.8103,56.6806,56.6806,9334.0
2018-11-12 10:00:00,65.45,65.66,65.45,65.66,4040.0,56.6286,56.8103,56.6286,56.8103,4040.0
2018-11-12 10:30:00,65.56,65.57,65.44,65.44,8820.0,56.7238,56.7325,56.62,56.62,8820.0
2018-11-12 11:00:00,65.42,65.5,65.25,65.33,15688.0,56.6027,56.6719,56.4556,56.5248,15688.0
2018-11-12 11:30:00,65.26,65.31,65.17,65.29,3310.0,56.4643,56.5075,56.3864,56.4902,3310.0
2018-11-12 12:00:00,65.29,65.38,65.28,65.35,6163.0,56.4902,56.5681,56.4816,56.5421,6163.0
2018-11-12 12:30:00,65.25,65.33,65.24,65.27,2498.0,56.4556,56.5248,56.447,56.4729,2498.0
2018-11-12 13:00:00,65.19,65.21,65.09,65.19,3435.0,56.4037,56.421,56.3172,56.4037,3435.0
2018-11-12 13:30:00,65.15,65.28,65.05,65.24,7614.0,56.3691,56.4816,56.2826,56.447,7614.0
2018-11-12 14:00:00,65.27,65.35,65.23,65.25,9119.0,56.4729,56.5421,56.4383,56.4556,9119.0
2018-11-12 14:30:00,65.28,65.39,65.16,65.16,18274.0,56.4816,56.5767,56.3777,56.3777,18274.0
2018-11-12 15:00:00,65.16,65.27,65.03,65.21,36348.0,56.3777,56.4729,56.2653,56.421,36348.0
2018-11-12 15:30:00,65.2,65.21,64.78,64.89,69199.0,56.4123,56.421,56.049,56.1441,69199.0
2018-11-13 09:30:00,65.09,65.19,65.03,65.18,11075.0,56.3172,56.4037,56.2653,56.395,11075.0
2018-11-13 10:00:00,65.14,65.27,64.88,64.88,7878.0,56.3604,56.4729,56.1355,56.1355,7878.0
2018-11-13 10:30:00,64.88,65.07,64.86,65.06,3944.0,56.1355,56.2999,56.1182,56.2912,3944.0
2018-11-13 11:00:00,65.08,65.48,65.07,65.39,9106.0,56.3085,56.6546,56.2999,56.5767,9106.0
2018-11-13 11:30:00,65.37,65.39,65.25,65.33,16854.0,56.5594,56.5767,56.4556,56.5248,16854.0
2018-11-13 12:00:00,65.41,65.41,65.22,65.32,15166.0,56.594,56.594,56.4296,56.5162,15166.0
2018-11-13 12:30:00,65.24,65.27,65.01,65.01,15729.0,56.447,56.4729,56.248,56.248,15729.0
2018-11-13 13:00:00,65.03,65.09,64.88,64.95,14488.0,56.2653,56.3172,56.1355,56.196,14488.0
2018-11-13 13:30:00,64.96,65.12,64.96,65.08,14839.0,56.2047,56.3431,56.2047,56.3085,14839.0
2018-11-13 14:00:00,65.04,65.04,64.73,64.8,10876.0,56.2739,56.2739,56.0057,56.0663,10876.0
2018-11-13 14:30:00,64.85,64.94,64.76,64.82,6073.0,56.1095,56.1874,56.0316,56.0836,6073.0
2018-11-13 15:00:00,64.87,65.01,64.72,64.83,23559.0,56.1268,56.248,55.997,56.0922,23559.0
2018-11-13 15:30:00,64.82,64.99,64.7,64.89,159101.0,56.0836,56.2306,55.9797,56.1441,159101.0
2018-11-14 09:30:00,65.3,65.34,65.11,65.31,11584.0,56.4989,56.5335,56.3345,56.5075,11584.0
2018-11-14 10:00:00,65.35,65.37,65.16,65.19,8337.0,56.5421,56.5594,56.3777,56.4037,8337.0
2018-11-14 10:30:00,65.18,65.27,65.04,65.09,8719.0,56.395,56.4729,56.2739,56.3172,8719.0
2018-11-14 11:00:00,65.06,65.06,64.87,64.94,10527.0,56.2912,56.2912,56.1268,56.1874,10527.0
2018-11-14 11:30:00,64.91,64.91,64.71,64.9,14643.0,56.1614,56.1614,55.9884,56.1528,14643.0
2018-11-14 12:00:00,64.9,65.01,64.77,65.0,14536.0,56.1528,56.248,56.0403,56.2393,14536.0
2018-11-14 12:30:00,64.94,64.94,64.68,64.69,67323.0,56.1874,56.1874,55.9624,55.9711,67323.0
2018-11-14 13:00:00,64.7,64.78,64.57,64.69,46660.0,55.9797,56.049,55.8673,55.9711,46660.0
2018-11-14 13:30:00,64.68,64.69,64.42,64.5,10772.0,55.9624,55.9711,55.7375,55.8067,10772.0
2018-11-14 14:00:00,64.47,64.71,64.27,64.55,37530.0,55.7807,55.9884,55.6077,55.8499,37530.0
2018-11-14 14:30:00,64.51,64.91,64.5,64.89,27370.0,55.8153,56.1614,55.8067,56.1441,27370.0
2018-11-14 15:00:00,64.89,65.05,64.86,64.9,31417.0,56.1441,56.2826,56.1182,56.1528,31417.0
2018-11-14 15:30:00,64.88,64.93,64.52,64.66,87897.0,56.1355,56.1787,55.824,55.9451,87897.0
2018-11-15 09:30:00,64.37,64.45,64.01,64.16,33958.0,55.6942,55.7634,55.3827,55.5125,33958.0
2018-11-15 10:00:00,64.15,64.29,64.13,64.22,66050.0,55.5039,55.625,55.4866,55.5644,66050.0
2018-11-15 10:30:00,64.12,64.22,63.91,64.16,58077.0,55.4779,55.5644,55.2962,55.5125,58077.0
2018-11-15 11:00:00,64.15,64.54,64.13,64.49,39626.0,55.5039,55.8413,55.4866,55.798,39626.0
2018-11-15 11:30:00,64.5,64.7,64.5,64.66,68450.0,55.8067,55.9797,55.8067,55.9451,68450.0
2018-11-15 12:00:00,64.67,64.73,64.54,64.6,20626.0,55.9538,56.0057,55.8413,55.8932,20626.0
2018-11-15 12:30:00,64.61,64.68,64.4,64.41,7803.0,55.9019,55.9624,55.7202,55.7288,7803.0
2018-11-15 13:00:00,64.42,64.93,64.29,64.93,77740.0,55.7375,56.1787,55.625,56.1787,77740.0
2018-11-15 13:30:00,64.99,65.13,64.9,65.1,28531.0,56.2306,56.3518,56.1528,56.3258,28531.0
2018-11-15 14:00:00,65.12,65.21,64.97,65.21,24800.0,56.3431,56.421,56.2133,56.421,24800.0
2018-11-15 14:30:00,65.23,65.31,65.07,65.12,18765.0,56.4383,56.5075,56.2999,56.3431,18765.0
2018-11-15 15:00:00,65.09,65.19,64.82,64.96,127550.0,56.3172,56.4037,56.0836,56.2047,127550.0
2018-11-15 15:30:00,64.98,65.22,64.98,65.22,52170.0,56.222,56.4296,56.222,56.4296,52170.0
2018-11-16 09:30:00,65.12,65.26,64.96,65.25,10540.0,56.3431,56.4643,56.2047,56.4556,10540.0
2018-11-16 10:00:00,65.26,65.29,65.15,65.21,6447.0,56.4643,56.4902,56.3691,56.421,6447.0
2018-11-16 10:30:00,65.26,65.46,65.26,65.41,10809.0,56.4643,56.6373,56.4643,56.594,10809.0
2018-11-16 11:00:00,65.41,65.42,65.31,65.32,19797.0,56.594,56.6027,56.5075,56.5162,19797.0
2018-11-16 11:30:00,65.35,65.35,65.25,65.3,22198.0,56.5421,56.5421,56.4556,56.4989,22198.0
2018-11-16 12:00:00,65.33,65.45,65.29,65.39,13867.0,56.5248,56.6286,56.4902,56.5767,13867.0
2018-11-16 12:30:00,65.33,65.86,65.33,65.69,54639.0,56.5248,56.9834,56.5248,56.8363,54639.0
2018-11-16 13:00:00,65.75,65.75,65.47,65.51,21357.0,56.8882,56.8882,56.646,56.6806,21357.0
2018-11-16 13:30:00,65.51,65.52,65.37,65.46,22942.0,56.6806,56.6892,56.5594,56.6373,22942.0
2018-11-16 14:00:00,65.5,65.62,65.46,65.6,17335.0,56.6719,56.7757,56.6373,56.7584,17335.0
2018-11-16 14:30:00,65.62,65.64,65.59,65.63,4917.0,56.7757,56.793,56.7498,56.7844,4917.0
2018-11-16 15:00:00,65.66,65.75,65.61,65.7,11785.0,56.8103,56.8882,56.7671,56.845,11785.0
2018-11-16 15:30:00,65.68,65.73,65.57,65.64,143399.0,56.8276,56.8709,56.7325,56.793,143399.0
2018-11-19 09:30:00,65.5,65.79,65.5,65.73,32290.0,56.6719,56.9228,56.6719,56.8709,32290.0
2018-11-19 10:00:00,65.71,65.72,65.39,65.39,6127.0,56.8536,56.8623,56.5767,56.5767,6127.0
2018-11-19 10:30:00,65.36,65.51,65.31,65.47,6851.0,56.5508,56.6806,56.5075,56.646,6851.0
2018-11-19 11:00:00,65.48,65.49,65.29,65.3,13479.0,56.6546,56.6633,56.4902,56.4989,13479.0
2018-11-19 11:30:00,65.26,65.3,64.98,65.05,118998.0,56.4643,56.4989,56.222,56.2826,118998.0
2018-11-19 12:00:00,65.05,65.06,64.87,64.99,301002.0,56.2826,56.2912,56.1268,56.2306,301002.0
2018-11-19 12:30:00,64.98,65.19,64.88,65.17,46737.0,56.222,56.4037,56.1355,56.3864,46737.0
2018-11-19 13:00:00,65.13,65.15,64.99,64.99,12183.0,56.3518,56.3691,56.2306,56.2306,12183.0
2018-11-19 13:30:00,64.98,65.15,64.89,64.96,55170.0,56.222,56.3691,56.1441,56.2047,55170.0
2018-11-19 14:00:00,64.96,65.0,64.83,64.95,115266.0,56.2047,56.2393,56.0922,56.196,115266.0
2018-11-19 14:30:00,64.97,65.12,64.88,65.12,24464.0,56.2133,56.3431,56.1355,56.3431,24464.0
2018-11-19 15:00:00,65.06,65.26,65.02,65.15,23629.0,56.2912,56.4643,56.2566,56.3691,23629.0
2018-11-19 15:30:00,65.17,65.19,64.91,65.04,366066.0,56.3864,56.4037,56.1614,56.2739,366066.0
2018-11-20 09:30:00,64.41,64.65,64.11,64.22,30210.0,55.7288,55.9365,55.4693,55.5644,30210.0
2018-11-20 10:00:00,64.19,64.34,64.05,64.29,68077.0,55.5385,55.6683,55.4173,55.625,68077.0
2018-11-20 10:30:00,64.33,64.43,64.21,64.38,36576.0,55.6596,55.7461,55.5558,55.7029,36576.0
2018-11-20 11:00:00,64.4,64.4,64.12,64.13,29196.0,55.7202,55.7202,55.4779,55.4866,29196.0
2018-11-20 11:30:00,64.11,64.33,63.98,64.21,22561.0,55.4693,55.6596,55.3568,55.5558,22561.0
2018-11-20 12:00:00,64.3,64.39,64.11,64.26,144719.0,55.6336,55.7115,55.4693,55.599,144719.0
2018-11-20 12:30:00,64.24,64.27,64.09,64.09,4953.0,55.5817,55.6077,55.4519,55.4519,4953.0
2018-11-20 13:00:00,64.08,64.13,63.9,63.92,12144.0,55.4433,55.4866,55.2876,55.3049,12144.0
2018-11-20 13:30:00,63.95,64.1,63.93,63.96,27178.0,55.3308,55.4606,55.3135,55.3395,27178.0
2018-11-20 14:00:00,63.92,64.06,63.84,63.93,39598.0,55.3049,55.426,55.2356,55.3135,39598.0
2018-11-20 14:30:00,63.92,64.1,63.89,63.96,33553.0,55.3049,55.4606,55.2789,55.3395,33553.0
2018-11-20 15:00:00,63.97,64.08,63.72,64.07,40048.0,55.3481,55.4433,55.1318,55.4346,40048.0
2018-11-20 15:30:00,64.02,64.1,63.83,63.89,258134.0,55.3914,55.4606,55.227,55.2789,258134.0
2018-11-21 09:30:00,64.15,64.27,64.05,64.27,59910.0,55.5039,55.6077,55.4173,55.6077,59910.0
2018-11-21 10:00:00,64.32,64.35,64.24,64.34,49564.0,55.6509,55.6769,55.5817,55.6683,49564.0
2018-11-21 10:30:00,64.31,64.33,64.17,64.28,34327.0,55.6423,55.6596,55.5212,55.6163,34327.0
2018-11-21 11:00:00,64.28,64.45,64.21,64.38,29323.0,55.6163,55.7634,55.5558,55.7029,29323.0
2018-11-21 11:30:00,64.39,64.46,64.35,64.37,13052.0,55.7115,55.7721,55.6769,55.6942,13052.0
2018-11-21 12:00:00,64.4,64.41,64.28,64.3,7568.0,55.7202,55.7288,55.6163,55.6336,7568.0
2018-11-21 12:30:00,64.3,64.37,64.26,64.37,7156.0,55.6336,55.6942,55.599,55.6942,7156.0
2018-11-21 13:00:00,64.36,64.37,64.27,64.32,12996.0,55.6856,55.6942,55.6077,55.6509,12996.0
2018-11-21 13:30:00,64.34,64.36,64.28,64.29,9043.0,55.6683,55.6856,55.6163,55.625,9043.0
2018-11-21 14:00:00,64.28,64.3,64.23,64.3,8297.0,55.6163,55.6336,55.5731,55.6336,8297.0
2018-11-21 14:30:00,64.28,64.29,64.21,64.21,39267.0,55.6163,55.625,55.5558,55.5558,39267.0
2018-11-21 15:00:00,64.23,64.27,64.14,64.15,13568.0,55.5731,55.6077,55.4952,55.5039,13568.0
2018-11-21 15:30:00,64.14,64.14,64.01,64.03,101841.0,55.4952,55.4952,55.3827,55.4,101841.0
2018-11-23 09:30:00,63.79,63.87,63.6,63.87,62034.0,55.1924,55.2616,55.028,55.2616,62034.0
2018-11-23 10:00:00,63.86,63.92,63.76,63.77,16911.0,55.2529,55.3049,55.1664,55.1751,16911.0
2018-11-23 10:30:00,63.75,64.0,63.75,63.96,26734.0,55.1578,55.3741,55.1578,55.3395,26734.0
2018-11-23 11:00:00,63.98,64.15,63.98,64.1,17339.0,55.3568,55.5039,55.3568,55.4606,17339.0
2018-11-23 11:30:00,64.08,64.13,63.9,63.91,6518.0,55.4433,55.4866,55.2876,55.2962,6518.0
2018-11-23 12:00:00,63.9,64.03,63.86,64.01,6253.0,55.2876,55.4,55.2529,55.3827,6253.0
2018-11-23 12:30:00,63.99,64.08,63.83,63.83,35893.0,55.3654,55.4433,55.227,55.227,35893.0
2018-11-26 09:30:00,64.15,64.48,64.15,64.42,14720.0,55.5039,55.7894,55.5039,55.7375,14720.0
2018-11-26 10:00:00,64.44,64.47,64.25,64.31,41731.0,55.7548,55.7807,55.5904,55.6423,41731.0
2018-11-26 10:30:00,64.32,64.32,64.14,64.28,48560.0,55.6509,55.6509,55.4952,55.6163,48560.0
2018-11-26 11:00:00,64.26,64.27,64.19,64.2,20106.0,55.599,55.6077,55.5385,55.5471,20106.0
2018-11-26 11:30:00,64.21,64.21,64.07,64.17,9782.0,55.5558,55.5558,55.4346,55.5212,9782.0
2018-11-26 12:00:00,64.19,64.28,64.14,64.14,143633.0,55.5385,55.6163,55.4952,55.4952,143633.0
2018-11-26 12:30:00,64.15,64.15,64.01,64.05,7805.0,55.5039,55.5039,55.3827,55.4173,7805.0
2018-11-26 13:00:00,64.06,64.15,64.0,64.09,8166.0,55.426,55.5039,55.3741,55.4519,8166.0
2018-11-26 13:30:00,64.14,64.23,64.13,64.22,39469.0,55.4952,55.5731,55.4866,55.5644,39469.0
2018-11-26 14:00:00,64.23,64.35,64.19,64.34,20499.0,55.5731,55.6769,55.5385,55.6683,20499.0
2018-11-26 14:30:00,64.33,64.41,64.26,64.37,20601.0,55.6596,55.7288,55.599,55.6942,20601.0
2018-11-26 15:00:00,64.39,64.4,64.27,64.28,23035.0,55.7115,55.7202,55.6077,55.6163,23035.0
2018-11-26 15:30:00,64.29,64.4,64.29,64.4,258546.0,55.625,55.7202,55.625,55.7202,258546.0
2018-11-27 09:30:00,64.24,64.35,63.98,64.04,11473.0,55.5817,55.6769,55.3568,55.4087,11473.0
2018-11-27 10:00:00,64.11,64.26,64.01,64.18,22938.0,55.4693,55.599,55.3827,55.5298,22938.0
2018-11-27 10:30:00,64.16,64.3,64.06,64.23,19087.0,55.5125,55.6336,55.426,55.5731,19087.0
2018-11-27 11:00:00,64.3,64.31,64.13,64.2,13929.0,55.6336,55.6423,55.4866,55.5471,13929.0
2018-11-27 11:30:00,64.21,64.3,64.16,64.27,9333.0,55.5558,55.6336,55.5125,55.6077,9333.0
2018-11-27 12:00:00,64.26,64.28,64.09,64.09,12834.0,55.599,55.6163,55.4519,55.4519,12834.0
2018-11-27 12:30:00,64.09,64.24,64.05,64.16,7816.0,55.4519,55.5817,55.4173,55.5125,7816.0
2018-11-27 13:00:00,64.18,64.29,64.11,64.21,87514.0,55.5298,55.625,55.4693,55.5558,87514.0
2018-11-27 13:30:00,64.24,64.36,64.24,64.35,17019.0,55.5817,55.6856,55.5817,55.6769,17019.0
2018-11-27 14:00:00,64.35,64.42,64.33,64.38,28572.0,55.6769,55.7375,55.6596,55.7029,28572.0
2018-11-27 14:30:00,64.39,64.44,64.36,64.38,15446.0,55.7115,55.7548,55.6856,55.7029,15446.0
2018-11-27 15:00:00,64.37,64.44,64.36,64.43,20153.0,55.6942,55.7548,55.6856,55.7461,20153.0
2018-11-27 15:30:00,64.44,64.55,64.4,64.53,96167.0,55.7548,55.8499,55.7202,55.8326,96167.0
2018-11-28 09:30:00,64.83,64.83,64.58,64.6,34810.0,56.0922,56.0922,55.8759,55.8932,34810.0
2018-11-28 10:00:00,64.62,64.64,64.46,64.46,14742.0,55.9105,55.9278,55.7721,55.7721,14742.0
2018-11-28 10:30:00,64.42,64.57,64.41,64.54,12859.0,55.7375,55.8673,55.7288,55.8413,12859.0
2018-11-28 11:00:00,64.54,64.66,64.54,64.66,10268.0,55.8413,55.9451,55.8413,55.9451,10268.0
2018-11-28 11:30:00,64.66,64.69,64.57,64.64,84911.0,55.9451,55.9711,55.8673,55.9278,84911.0
2018-11-28 12:00:00,64.68,65.27,64.68,65.2,90111.0,55.9624,56.4729,55.9624,56.4123,90111.0
2018-11-28 12:30:00,65.2,65.27,65.1,65.19,26659.0,56.4123,56.4729,56.3258,56.4037,26659.0
2018-11-28 13:00:00,65.22,65.25,65.11,65.24,16612.0,56.4296,56.4556,56.3345,56.447,16612.0
2018-11-28 13:30:00,65.22,65.35,65.21,65.31,20277.0,56.4296,56.5421,56.421,56.5075,20277.0
2018-11-28 14:00:00,65.29,65.37,65.25,65.3,33436.0,56.4902,56.5594,56.4556,56.4989,33436.0
2018-11-28 14:30:00,65.3,65.36,65.23,65.24,55684.0,56.4989,56.5508,56.4383,56.447,55684.0
2018-11-28 15:00:00,65.24,65.37,65.19,65.37,19659.0,56.447,56.5594,56.4037,56.5594,19659.0
2018-11-28 15:30:00,65.35,65.65,65.31,65.65,361224.0,56.5421,56.8017,56.5075,56.8017,361224.0
2018-11-29 09:30:00,65.42,65.62,65.42,65.46,16653.0,56.6027,56.7757,56.6027,56.6373,16653.0
2018-11-29 10:00:00,65.45,65.59,65.44,65.46,22370.0,56.6286,56.7498,56.62,56.6373,22370.0
2018-11-29 10:30:00,65.49,65.61,65.34,65.42,30457.0,56.6633,56.7671,56.5335,56.6027,30457.0
2018-11-29 11:00:00,65.44,65.52,65.36,65.5,57631.0,56.62,56.6892,56.5508,56.6719,57631.0
2018-11-29 11:30:00,65.56,65.6,65.47,65.59,29505.0,56.7238,56.7584,56.646,56.7498,29505.0
2018-11-29 12:00:00,65.61,65.61,65.54,65.58,20770.0,56.7671,56.7671,56.7065,56.7411,20770.0
2018-11-29 12:30:00,65.63,65.72,65.62,65.71,35848.0,56.7844,56.8623,56.7757,56.8536,35848.0
2018-11-29 13:00:00,65.7,65.71,65.6,65.61,23886.0,56.845,56.8536,56.7584,56.7671,23886.0
2018-11-29 13:30:00,65.6,65.7,65.59,65.65,25642.0,56.7584,56.845,56.7498,56.8017,25642.0
2018-11-29 14:00:00,65.63,65.84,65.62,65.77,59270.0,56.7844,56.9661,56.7757,56.9055,59270.0
2018-11-29 14:30:00,65.77,65.95,65.77,65.94,28951.0,56.9055,57.0613,56.9055,57.0526,28951.0
2018-11-29 15:00:00,65.94,65.96,65.78,65.83,41673.0,57.0526,57.0699,56.9142,56.9574,41673.0
2018-11-29 15:30:00,65.79,65.81,65.62,65.65,95139.0,56.9228,56.9401,56.7757,56.8017,95139.0
2018-11-30 09:30:00,65.65,65.83,65.63,65.83,8401.0,56.8017,56.9574,56.7844,56.9574,8401.0
2018-11-30 10:00:00,65.84,65.92,65.81,65.83,49410.0,56.9661,57.0353,56.9401,56.9574,49410.0
2018-11-30 10:30:00,65.82,65.96,65.82,65.87,14036.0,56.9488,57.0699,56.9488,56.992,14036.0
2018-11-30 11:00:00,65.87,65.87,65.76,65.78,14418.0,56.992,56.992,56.8969,56.9142,14418.0
2018-11-30 11:30:00,65.75,65.86,65.7,65.86,31096.0,56.8882,56.9834,56.845,56.9834,31096.0
2018-11-30 12:00:00,65.86,65.88,65.82,65.82,13916.0,56.9834,57.0007,56.9488,56.9488,13916.0
2018-11-30 12:30:00,65.82,65.87,65.79,65.82,8246.0,56.9488,56.992,56.9228,56.9488,8246.0
2018-11-30 13:00:00,65.84,65.92,65.79,65.92,14539.0,56.9661,57.0353,56.9228,57.0353,14539.0
2018-11-30 13:30:00,65.9,66.06,65.87,66.04,48272.0,57.018,57.1564,56.992,57.1391,48272.0
2018-11-30 14:00:00,66.04,66.1,66.01,66.03,33456.0,57.1391,57.191,57.1132,57.1305,33456.0
2018-11-30 14:30:00,66.06,66.13,66.05,66.09,51258.0,57.1564,57.217,57.1478,57.1824,51258.0
2018-11-30 15:00:00,66.09,66.21,66.07,66.17,55678.0,57.1824,57.2862,57.1651,57.2516,55678.0
2018-11-30 15:30:00,66.18,66.29,66.12,66.19,215447.0,57.2603,57.3554,57.2083,57.2689,215447.0
2018-12-03 09:30:00,66.94,66.98,66.65,66.7,67868.0,57.9178,57.9524,57.6669,57.7102,67868.0
2018-12-03 10:00:00,66.71,66.74,66.54,66.73,24319.0,57.7188,57.7448,57.5717,57.7361,24319.0
2018-12-03 10:30:00,66.7,66.72,66.35,66.35,73406.0,57.7102,57.7275,57.4073,57.4073,73406.0
2018-12-03 11:00:00,66.35,66.41,66.27,66.32,37316.0,57.4073,57.4593,57.3381,57.3814,37316.0
2018-12-03 11:30:00,66.39,66.41,66.16,66.28,24878.0,57.442,57.4593,57.243,57.3468,24878.0
2018-12-03 12:00:00,66.27,66.47,66.27,66.46,20644.0,57.3381,57.5112,57.3381,57.5025,20644.0
2018-12-03 12:30:00,66.49,66.6,66.45,66.47,11531.0,57.5285,57.6237,57.4939,57.5112,11531.0
2018-12-03 13:00:00,66.51,66.65,66.51,66.63,43422.0,57.5458,57.6669,57.5458,57.6496,43422.0
2018-12-03 13:30:00,66.62,66.63,66.44,66.48,16223.0,57.641,57.6496,57.4852,57.5198,16223.0
2018-12-03 14:00:00,66.51,66.59,66.34,66.57,25111.0,57.5458,57.615,57.3987,57.5977,25111.0
2018-12-03 14:30:00,66.57,66.6,66.5,66.55,21941.0,57.5977,57.6237,57.5371,57.5804,21941.0
2018-12-03 15:00:00,66.54,66.74,66.5,66.71,112115.0,57.5717,57.7448,57.5371,57.7188,112115.0
2018-12-03 15:30:00,66.71,66.77,66.61,66.75,241765.0,57.7188,57.7707,57.6323,57.7534,241765.0
2018-12-04 09:30:00,66.75,66.76,66.43,66.44,27187.0,57.7534,57.7621,57.4766,57.4852,27187.0
2018-12-04 10:00:00,66.38,66.41,66.21,66.32,29307.0,57.4333,57.4593,57.2862,57.3814,29307.0
2018-12-04 10:30:00,66.33,66.43,66.26,66.32,42003.0,57.39,57.4766,57.3295,57.3814,42003.0
2018-12-04 11:00:00,66.31,66.41,66.24,66.31,66867.0,57.3727,57.4593,57.3122,57.3727,66867.0
2018-12-04 11:30:00,66.35,66.4,66.28,66.29,53863.0,57.4073,57.4506,57.3468,57.3554,53863.0
2018-12-04 12:00:00,66.25,66.25,65.61,65.64,125230.0,57.3208,57.3208,56.7671,56.793,125230.0
2018-12-04 12:30:00,65.54,65.68,65.36,65.55,44832.0,56.7065,56.8276,56.5508,56.7152,44832.0
2018-12-04 13:00:00,65.51,65.57,65.18,65.23,38268.0,56.6806,56.7325,56.395,56.4383,38268.0
2018-12-04 13:30:00,65.21,65.48,65.03,65.43,72666.0,56.421,56.6546,56.2653,56.6113,72666.0
2018-12-04 14:00:00,65.41,65.53,65.29,65.32,23831.0,56.594,56.6979,56.4902,56.5162,23831.0
2018-12-04 14:30:00,65.38,65.59,65.36,65.41,95080.0,56.5681,56.7498,56.5508,56.594,95080.0
2018-12-04 15:00:00,65.34,65.34,65.0,65.0,33171.0,56.5335,56.5335,56.2393,56.2393,33171.0
2018-12-04 15:30:00,65.03,65.2,64.79,64.9,490413.0,56.2653,56.4123,56.0576,56.1528,490413.0
2018-12-06 09:30:00,64.26,64.51,63.63,63.67,87646.0,55.599,55.8153,55.0539,55.0886,87646.0
2018-12-06 10:00:00,63.69,63.8,63.6,63.7,65236.0,55.1059,55.201,55.028,55.1145,65236.0
2018-12-06 10:30:00,63.73,63.74,63.27,63.32,114406.0,55.1405,55.1491,54.7425,54.7857,114406.0
2018-12-06 11:00:00,63.34,63.35,62.88,62.92,262866.0,54.803,54.8117,54.405,54.4396,262866.0
2018-12-06 11:30:00,62.91,63.35,62.9,63.3,161008.0,54.431,54.8117,54.4223,54.7684,161008.0
2018-12-06 12:00:00,63.27,63.59,63.23,63.59,35396.0,54.7425,55.0193,54.7079,55.0193,35396.0
2018-12-06 12:30:00,63.57,63.72,63.48,63.66,25107.0,55.002,55.1318,54.9242,55.0799,25107.0
2018-12-06 13:00:00,63.66,63.66,63.35,63.47,26344.0,55.0799,55.0799,54.8117,54.9155,26344.0
2018-12-06 13:30:00,63.38,63.84,63.33,63.84,13039.0,54.8376,55.2356,54.7944,55.2356,13039.0
2018-12-06 14:00:00,63.92,63.92,63.54,63.75,26644.0,55.3049,55.3049,54.9761,55.1578,26644.0
2018-12-06 14:30:00,63.74,63.95,63.53,63.89,64432.0,55.1491,55.3308,54.9674,55.2789,64432.0
2018-12-06 15:00:00,63.97,64.08,63.87,64.03,75498.0,55.3481,55.4433,55.2616,55.4,75498.0
2018-12-06 15:30:00,64.01,64.58,64.01,64.57,241697.0,55.3827,55.8759,55.3827,55.8673,241697.0
2018-12-07 09:30:00,64.45,64.94,64.45,64.87,17094.0,55.7634,56.1874,55.7634,56.1268,17094.0
2018-12-07 10:00:00,64.87,64.9,64.28,64.37,35564.0,56.1268,56.1528,55.6163,55.6942,35564.0
2018-12-07 10:30:00,64.4,64.43,64.12,64.41,29088.0,55.7202,55.7461,55.4779,55.7288,29088.0
2018-12-07 11:00:00,64.35,64.35,63.88,63.96,53653.0,55.6769,55.6769,55.2703,55.3395,53653.0
2018-12-07 11:30:00,63.95,64.15,63.81,63.82,27036.0,55.3308,55.5039,55.2097,55.2183,27036.0
2018-12-07 12:00:00,63.82,64.02,63.82,63.88,46088.0,55.2183,55.3914,55.2183,55.2703,46088.0
2018-12-07 12:30:00,63.87,64.05,63.67,64.03,73669.0,55.2616,55.4173,55.0886,55.4,73669.0
2018-12-07 13:00:00,64.02,64.18,63.77,63.84,119864.0,55.3914,55.5298,55.1751,55.2356,119864.0
2018-12-07 13:30:00,63.88,63.88,63.58,63.58,11780.0,55.2703,55.2703,55.0107,55.0107,11780.0
2018-12-07 14:00:00,63.6,63.71,63.34,63.6,80912.0,55.028,55.1232,54.803,55.028,80912.0
2018-12-07 14:30:00,63.6,63.61,63.28,63.3,54347.0,55.028,55.0366,54.7511,54.7684,54347.0
2018-12-07 15:00:00,63.33,63.56,63.25,63.5,32080.0,54.7944,54.9934,54.7252,54.9415,32080.0
2018-12-07 15:30:00,63.52,63.86,63.43,63.46,224549.0,54.9588,55.2529,54.8809,54.9069,224549.0
2018-12-10 09:30:00,63.41,63.52,62.94,63.0,68133.0,54.8636,54.9588,54.4569,54.5089,68133.0
2018-12-10 10:00:00,63.02,63.25,62.92,63.14,83941.0,54.5262,54.7252,54.4396,54.63,83941.0
2018-12-10 10:30:00,63.12,63.19,62.57,62.65,47038.0,54.6127,54.6733,54.1368,54.206,47038.0
2018-12-10 11:00:00,62.68,62.68,62.24,62.42,72879.0,54.232,54.232,53.8513,54.007,72879.0
2018-12-10 11:30:00,62.49,62.83,62.4,62.58,45619.0,54.0676,54.3618,53.9897,54.1455,45619.0
2018-12-10 12:00:00,62.59,62.8,62.53,62.65,41313.0,54.1541,54.3358,54.1022,54.206,41313.0
2018-12-10 12:30:00,62.74,63.22,62.68,63.1,113131.0,54.2839,54.6992,54.232,54.5954,113131.0
2018-12-10 13:00:00,63.12,63.24,63.03,63.05,60936.0,54.6127,54.7165,54.5348,54.5521,60936.0
2018-12-10 13:30:00,63.07,63.35,63.06,63.29,11826.0,54.5694,54.8117,54.5608,54.7598,11826.0
2018-12-10 14:00:00,63.3,63.32,63.08,63.25,23775.0,54.7684,54.7857,54.5781,54.7252,23775.0
2018-12-10 14:30:00,63.29,63.5,63.24,63.24,46938.0,54.7598,54.9415,54.7165,54.7165,46938.0
2018-12-10 15:00:00,63.26,63.35,63.19,63.35,19782.0,54.7338,54.8117,54.6733,54.8117,19782.0
2018-12-10 15:30:00,63.38,63.67,63.38,63.48,175311.0,54.8376,55.0886,54.8376,54.9242,175311.0
2018-12-11 09:30:00,64.19,64.3,64.15,64.18,34159.0,55.5385,55.6336,55.5039,55.5298,34159.0
2018-12-11 10:00:00,64.2,64.43,64.15,64.34,48035.0,55.5471,55.7461,55.5039,55.6683,48035.0
2018-12-11 10:30:00,64.34,64.35,64.07,64.17,54366.0,55.6683,55.6769,55.4346,55.5212,54366.0
2018-12-11 11:00:00,64.15,64.16,63.86,63.88,39234.0,55.5039,55.5125,55.2529,55.2703,39234.0
2018-12-11 11:30:00,63.89,63.92,63.75,63.86,15745.0,55.2789,55.3049,55.1578,55.2529,15745.0
2018-12-11 12:00:00,63.84,63.84,63.44,63.57,47073.0,55.2356,55.2356,54.8896,55.002,47073.0
2018-12-11 12:30:00,63.57,63.69,63.5,63.6,19742.0,55.002,55.1059,54.9415,55.028,19742.0
2018-12-11 13:00:00,63.53,63.67,63.47,63.52,13199.0,54.9674,55.0886,54.9155,54.9588,13199.0
2018-12-11 13:30:00,63.49,63.54,63.2,63.28,31393.0,54.9328,54.9761,54.6819,54.7511,31393.0
2018-12-11 14:00:00,63.21,63.67,63.2,63.66,29341.0,54.6906,55.0886,54.6819,55.0799,29341.0
2018-12-11 14:30:00,63.67,63.86,63.63,63.76,50361.0,55.0886,55.2529,55.0539,55.1664,50361.0
2018-12-11 15:00:00,63.74,64.07,63.63,63.87,64851.0,55.1491,55.4346,55.0539,55.2616,64851.0
2018-12-11 15:30:00,63.85,64.0,63.52,63.54,144079.0,55.2443,55.3741,54.9588,54.9761,144079.0
2018-12-12 09:30:00,64.26,64.34,63.99,64.08,23316.0,55.599,55.6683,55.3654,55.4433,23316.0
2018-12-12 10:00:00,64.09,64.24,64.02,64.18,31719.0,55.4519,55.5817,55.3914,55.5298,31719.0
2018-12-12 10:30:00,64.16,64.25,63.96,64.23,52213.0,55.5125,55.5904,55.3395,55.5731,52213.0
2018-12-12 11:00:00,64.18,64.23,64.07,64.07,25846.0,55.5298,55.5731,55.4346,55.4346,25846.0
2018-12-12 11:30:00,64.1,64.19,63.97,64.14,58035.0,55.4606,55.5385,55.3481,55.4952,58035.0
2018-12-12 12:00:00,64.23,64.27,64.18,64.25,13668.0,55.5731,55.6077,55.5298,55.5904,13668.0
2018-12-12 12:30:00,64.24,64.33,64.15,64.29,35228.0,55.5817,55.6596,55.5039,55.625,35228.0
2018-12-12 13:00:00,64.32,64.36,64.28,64.31,16960.0,55.6509,55.6856,55.6163,55.6423,16960.0
2018-12-12 13:30:00,64.31,64.32,64.16,64.25,40084.0,55.6423,55.6509,55.5125,55.5904,40084.0
2018-12-12 14:00:00,64.24,64.25,63.96,63.99,42340.0,55.5817,55.5904,55.3395,55.3654,42340.0
2018-12-12 14:30:00,63.99,64.02,63.83,64.01,24007.0,55.3654,55.3914,55.227,55.3827,24007.0
2018-12-12 15:00:00,63.97,64.12,63.91,63.93,97886.0,55.3481,55.4779,55.2962,55.3135,97886.0
2018-12-12 15:30:00,63.94,64.11,63.7,63.72,154607.0,55.3222,55.4693,55.1145,55.1318,154607.0
2018-12-13 09:30:00,63.97,64.12,63.8,63.81,47617.0,55.3481,55.4779,55.201,55.2097,47617.0
2018-12-13 10:00:00,63.81,64.15,63.81,63.91,20461.0,55.2097,55.5039,55.2097,55.2962,20461.0
2018-12-13 10:30:00,63.9,64.01,63.72,63.9,39029.0,55.2876,55.3827,55.1318,55.2876,39029.0
2018-12-13 11:00:00,63.87,63.97,63.73,63.82,17395.0,55.2616,55.3481,55.1405,55.2183,17395.0
2018-12-13 11:30:00,63.8,64.02,63.8,63.82,23944.0,55.201,55.3914,55.201,55.2183,23944.0
2018-12-13 12:00:00,63.79,63.81,63.7,63.7,45355.0,55.1924,55.2097,55.1145,55.1145,45355.0
2018-12-13 12:30:00,63.74,63.86,63.69,63.74,4149.0,55.1491,55.2529,55.1059,55.1491,4149.0
2018-12-13 13:00:00,63.75,63.75,63.57,63.68,28019.0,55.1578,55.1578,55.002,55.0972,28019.0
2018-12-13 13:30:00,63.68,63.85,63.64,63.67,22951.0,55.0972,55.2443,55.0626,55.0886,22951.0
2018-12-13 14:00:00,63.69,63.7,63.54,63.64,43124.0,55.1059,55.1145,54.9761,55.0626,43124.0
2018-12-13 14:30:00,63.62,63.78,63.55,63.76,54414.0,55.0453,55.1837,54.9847,55.1664,54414.0
2018-12-13 15:00:00,63.76,63.84,63.65,63.74,24673.0,55.1664,55.2356,55.0713,55.1491,24673.0
2018-12-13 15:30:00,63.74,63.94,63.69,63.82,91509.0,55.1491,55.3222,55.1059,55.2183,91509.0
2018-12-14 09:30:00,63.41,63.58,63.3,63.57,39692.0,54.8636,55.0107,54.7684,55.002,39692.0
2018-12-14 10:00:00,63.55,63.58,63.4,63.4,13929.0,54.9847,55.0107,54.8549,54.8549,13929.0
2018-12-14 10:30:00,63.34,63.44,63.23,63.28,37666.0,54.803,54.8896,54.7079,54.7511,37666.0
2018-12-14 11:00:00,63.27,63.35,63.05,63.1,31432.0,54.7425,54.8117,54.5521,54.5954,31432.0
2018-12-14 11:30:00,63.1,63.18,62.86,62.86,20094.0,54.5954,54.6646,54.3877,54.3877,20094.0
2018-12-14 12:00:00,62.95,63.1,62.89,63.07,31676.0,54.4656,54.5954,54.4137,54.5694,31676.0
2018-12-14 12:30:00,63.07,63.17,63.01,63.08,24934.0,54.5694,54.6559,54.5175,54.5781,24934.0
2018-12-14 13:00:00,63.03,63.17,63.0,63.07,15602.0,54.5348,54.6559,54.5089,54.5694,15602.0
2018-12-14 13:30:00,63.02,63.06,62.92,62.98,44472.0,54.5262,54.5608,54.4396,54.4916,44472.0
2018-12-14 14:00:00,62.96,63.06,62.9,63.02,7604.0,54.4742,54.5608,54.4223,54.5262,7604.0
2018-12-14 14:30:00,63.01,63.01,62.74,62.92,59861.0,54.5175,54.5175,54.2839,54.4396,59861.0
2018-12-14 15:00:00,62.91,63.05,62.88,62.9,43896.0,54.431,54.5521,54.405,54.4223,43896.0
2018-12-14 15:30:00,62.87,62.92,62.72,62.87,155658.0,54.3964,54.4396,54.2666,54.3964,155658.0
2018-12-17 09:30:00,62.72,62.82,62.21,62.38,71066.0,54.2666,54.3531,53.8253,53.9724,71066.0
2018-12-17 10:00:00,62.42,62.5,62.31,62.38,36937.0,54.007,54.0762,53.9119,53.9724,36937.0
2018-12-17 10:30:00,62.4,62.63,62.29,62.58,53722.0,53.9897,54.1887,53.8946,54.1455,53722.0
2018-12-17 11:00:00,62.63,62.79,62.62,62.69,51288.0,54.1887,54.3272,54.1801,54.2406,51288.0
2018-12-17 11:30:00,62.64,62.74,62.57,62.74,21007.0,54.1974,54.2839,54.1368,54.2839,21007.0
2018-12-17 12:00:00,62.74,62.75,62.49,62.52,13360.0,54.2839,54.2926,54.0676,54.0936,13360.0
2018-12-17 12:30:00,62.47,62.47,62.14,62.14,27977.0,54.0503,54.0503,53.7648,53.7648,27977.0
2018-12-17 13:00:00,62.13,62.25,62.06,62.16,21133.0,53.7561,53.8599,53.6956,53.7821,21133.0
2018-12-17 13:30:00,62.13,62.22,61.91,61.92,36587.0,53.7561,53.834,53.5658,53.5744,36587.0
2018-12-17 14:00:00,61.9,61.96,61.75,61.85,54565.0,53.5571,53.609,53.4273,53.5139,54565.0
2018-12-17 14:30:00,61.84,62.01,61.72,61.76,65086.0,53.5052,53.6523,53.4014,53.436,65086.0
2018-12-17 15:00:00,61.74,61.88,61.5,61.55,122566.0,53.4187,53.5398,53.211,53.2543,122566.0
2018-12-17 15:30:00,61.56,61.59,61.2,61.55,233521.0,53.2629,53.2889,52.9515,53.2543,233521.0
2018-12-18 09:30:00,62.01,62.16,61.91,62.14,60845.0,53.6523,53.7821,53.5658,53.7648,60845.0
2018-12-18 10:00:00,62.11,62.11,61.92,62.0,16957.0,53.7388,53.7388,53.5744,53.6436,16957.0
2018-12-18 10:30:00,61.99,62.05,61.74,61.84,126019.0,53.635,53.6869,53.4187,53.5052,126019.0
2018-12-18 11:00:00,61.81,61.82,61.67,61.69,121521.0,53.4792,53.4879,53.3581,53.3754,121521.0
2018-12-18 11:30:00,61.72,61.9,61.71,61.76,53365.0,53.4014,53.5571,53.3927,53.436,53365.0
2018-12-18 12:00:00,61.8,62.0,61.76,61.91,74840.0,53.4706,53.6436,53.436,53.5658,74840.0
2018-12-18 12:30:00,61.89,61.91,61.79,61.87,11889.0,53.5485,53.5658,53.4619,53.5312,11889.0
2018-12-18 13:00:00,61.86,61.88,61.72,61.76,22960.0,53.5225,53.5398,53.4014,53.436,22960.0
2018-12-18 13:30:00,61.72,61.77,61.54,61.59,25559.0,53.4014,53.4446,53.2456,53.2889,25559.0
2018-12-18 14:00:00,61.6,61.71,61.56,61.62,32664.0,53.2976,53.3927,53.2629,53.3149,32664.0
2018-12-18 14:30:00,61.63,61.64,61.13,61.15,100965.0,53.3235,53.3322,52.8909,52.9082,100965.0
2018-12-18 15:00:00,61.13,61.34,61.04,61.19,128799.0,52.8909,53.0726,52.813,52.9428,128799.0
2018-12-18 15:30:00,61.21,61.69,61.21,61.43,404667.0,52.9601,53.3754,52.9601,53.1505,404667.0
2018-12-19 09:30:00,61.55,61.87,61.54,61.76,55680.0,53.2543,53.5312,53.2456,53.436,55680.0
2018-12-19 10:00:00,61.81,61.93,61.76,61.93,14089.0,53.4792,53.5831,53.436,53.5831,14089.0
2018-12-19 10:30:00,61.96,61.98,61.86,61.94,33564.0,53.609,53.6263,53.5225,53.5917,33564.0
2018-12-19 11:00:00,61.97,61.97,61.75,61.81,37174.0,53.6177,53.6177,53.4273,53.4792,37174.0
2018-12-19 11:30:00,61.84,61.97,61.78,61.97,17488.0,53.5052,53.6177,53.4533,53.6177,17488.0
2018-12-19 12:00:00,61.97,62.17,61.96,62.11,75898.0,53.6177,53.7907,53.609,53.7388,75898.0
2018-12-19 12:30:00,62.1,62.16,62.04,62.04,14440.0,53.7302,53.7821,53.6782,53.6782,14440.0
2018-12-19 13:00:00,62.04,62.04,61.87,61.96,21057.0,53.6782,53.6782,53.5312,53.609,21057.0
2018-12-19 13:30:00,61.96,62.31,61.93,62.31,30832.0,53.609,53.9119,53.5831,53.9119,30832.0
2018-12-19 14:00:00,62.4,62.4,61.28,61.71,109702.0,53.9897,53.9897,53.0207,53.3927,109702.0
2018-12-19 14:30:00,61.69,61.85,60.73,60.87,209799.0,53.3754,53.5139,52.5448,52.6659,209799.0
2018-12-19 15:00:00,60.84,60.89,60.32,60.52,262434.0,52.64,52.6832,52.1901,52.3631,262434.0
2018-12-19 15:30:00,60.56,60.79,60.41,60.65,430008.0,52.3977,52.5967,52.2679,52.4756,430008.0
2018-12-20 09:30:00,60.34,60.46,60.07,60.38,216422.0,52.2074,52.3112,51.9738,52.242,216422.0
2018-12-20 10:00:00,60.42,60.6,60.31,60.38,175423.0,52.2766,52.4323,52.1814,52.242,175423.0
2018-12-20 10:30:00,60.36,60.73,60.36,60.61,131926.0,52.2247,52.5448,52.2247,52.441,131926.0
2018-12-20 11:00:00,60.57,60.61,60.31,60.37,181053.0,52.4064,52.441,52.1814,52.2333,181053.0
2018-12-20 11:30:00,60.35,60.38,59.89,60.01,194397.0,52.216,52.242,51.818,51.9219,194397.0
2018-12-20 12:00:00,60.07,60.26,59.88,60.26,131928.0,51.9738,52.1382,51.8094,52.1382,131928.0
2018-12-20 12:30:00,60.26,60.3,59.94,60.08,271082.0,52.1382,52.1728,51.8613,51.9824,271082.0
2018-12-20 13:00:00,60.08,60.08,59.83,59.93,97967.0,51.9824,51.9824,51.7661,51.8526,97967.0
2018-12-20 13:30:00,59.92,59.94,59.68,59.73,181840.0,51.844,51.8613,51.6363,51.6796,181840.0
2018-12-20 14:00:00,59.77,59.77,59.22,59.74,465543.0,51.7142,51.7142,51.2383,51.6882,465543.0
2018-12-20 14:30:00,59.72,60.28,59.68,59.92,430410.0,51.6709,52.1555,51.6363,51.844,430410.0
2018-12-20 15:00:00,59.93,60.23,59.6,59.99,270892.0,51.8526,52.1122,51.5671,51.9045,270892.0
2018-12-20 15:30:00,59.99,60.15,59.56,59.84,323788.0,51.9045,52.043,51.5325,51.7748,323788.0
2018-12-21 09:30:00,60.01,60.36,59.84,60.36,173973.0,51.9219,52.2247,51.7748,52.2247,173973.0
2018-12-21 10:00:00,60.33,61.06,60.28,60.77,296165.0,52.1987,52.8303,52.1555,52.5794,296165.0
2018-12-21 10:30:00,60.8,60.81,60.53,60.56,167297.0,52.6054,52.614,52.3718,52.3977,167297.0
2018-12-21 11:00:00,60.58,60.58,60.08,60.53,258639.0,52.415,52.415,51.9824,52.3718,258639.0
2018-12-21 11:30:00,60.53,60.55,60.19,60.22,138085.0,52.3718,52.3891,52.0776,52.1035,138085.0
2018-12-21 12:00:00,60.24,60.34,59.87,59.9,365011.0,52.1209,52.2074,51.8007,51.8267,365011.0
2018-12-21 12:30:00,59.89,60.17,59.69,59.8,298670.0,51.818,52.0603,51.645,51.7402,298670.0
2018-12-21 13:00:00,59.79,59.99,59.69,59.84,118830.0,51.7315,51.9045,51.645,51.7748,118830.0
2018-12-21 13:30:00,59.86,60.07,59.76,59.8,111821.0,51.7921,51.9738,51.7055,51.7402,111821.0
2018-12-21 14:00:00,59.79,59.95,59.65,59.8,119784.0,51.7315,51.8699,51.6104,51.7402,119784.0
2018-12-21 14:30:00,59.8,59.95,59.65,59.77,135427.0,51.7402,51.8699,51.6104,51.7142,135427.0
2018-12-21 15:00:00,59.78,59.88,59.33,59.33,134967.0,51.7229,51.8094,51.3335,51.3335,134967.0
2018-12-21 15:30:00,59.35,59.51,59.16,59.25,278410.0,51.3508,51.4892,51.1864,51.2643,278410.0
2018-12-24 09:30:00,58.99,59.16,58.3,58.43,77943.0,51.0393,51.1864,50.4423,50.5548,77943.0
2018-12-24 10:00:00,58.41,58.46,57.97,58.34,182732.0,50.5375,50.5808,50.1568,50.4769,182732.0
2018-12-24 10:30:00,58.37,58.85,58.37,58.46,193742.0,50.5029,50.9182,50.5029,50.5808,193742.0
2018-12-24 11:00:00,58.49,58.54,58.0,58.05,102830.0,50.6067,50.65,50.1828,50.226,102830.0
2018-12-24 11:30:00,58.02,58.25,57.89,58.0,243651.0,50.2001,50.3991,50.0876,50.1828,243651.0
2018-12-24 12:00:00,58.01,58.14,57.8,57.94,313025.0,50.1914,50.3039,50.0097,50.1308,313025.0
2018-12-24 12:30:00,58.02,58.11,57.55,57.59,411270.0,50.2001,50.2779,49.7934,49.828,411270.0
2018-12-26 09:30:00,57.5,57.7,57.25,57.25,240881.0,50.1022,50.2764,49.8843,49.8843,240881.0
2018-12-26 10:00:00,57.24,57.3,56.89,57.13,180277.0,49.8756,49.9279,49.5707,49.7798,180277.0
2018-12-26 10:30:00,57.18,57.25,56.79,56.88,159659.0,49.8233,49.8843,49.4835,49.5619,159659.0
2018-12-26 11:00:00,56.93,57.34,56.89,57.34,230574.0,49.6055,49.9628,49.5707,49.9628,230574.0
2018-12-26 11:30:00,57.36,57.68,57.25,57.68,207694.0,49.9802,50.259,49.8843,50.259,207694.0
2018-12-26 12:00:00,57.68,58.08,57.65,57.82,378385.0,50.259,50.6076,50.2329,50.381,378385.0
2018-12-26 12:30:00,57.84,58.15,57.78,58.1,164052.0,50.3984,50.6686,50.3462,50.625,164052.0
2018-12-26 13:00:00,58.09,58.13,57.67,57.8,284887.0,50.6163,50.6511,50.2503,50.3636,284887.0
2018-12-26 13:30:00,57.79,58.26,57.79,58.26,122416.0,50.3549,50.7644,50.3549,50.7644,122416.0
2018-12-26 14:00:00,58.28,58.28,57.95,58.03,253172.0,50.7818,50.7818,50.4943,50.564,253172.0
2018-12-26 14:30:00,58.03,58.31,58.02,58.3,207253.0,50.564,50.808,50.5553,50.7993,207253.0
2018-12-26 15:00:00,58.29,58.63,58.23,58.61,230824.0,50.7905,51.0868,50.7383,51.0694,230824.0
2018-12-26 15:30:00,58.61,59.37,58.58,59.36,583213.0,51.0694,51.7316,51.0432,51.7229,583213.0
2018-12-27 09:30:00,58.73,58.91,58.28,58.44,142007.0,51.1739,51.3308,50.7818,50.9212,142007.0
2018-12-27 10:00:00,58.4,58.67,58.32,58.47,101798.0,50.8864,51.1216,50.8167,50.9474,101798.0
2018-12-27 10:30:00,58.39,58.89,58.34,58.67,115888.0,50.8777,51.3133,50.8341,51.1216,115888.0
2018-12-27 11:00:00,58.64,59.02,58.53,58.96,103226.0,51.0955,51.4266,50.9997,51.3743,103226.0
2018-12-27 11:30:00,59.06,59.16,58.79,59.0,78478.0,51.4615,51.5486,51.2262,51.4092,78478.0
2018-12-27 12:00:00,58.99,59.0,58.59,58.66,55036.0,51.4005,51.4092,51.0519,51.1129,55036.0
2018-12-27 12:30:00,58.64,58.81,58.59,58.75,52722.0,51.0955,51.2436,51.0519,51.1914,52722.0
2018-12-27 13:00:00,58.77,58.9,58.65,58.65,71318.0,51.2088,51.3221,51.1042,51.1042,71318.0
2018-12-27 13:30:00,58.65,58.72,58.34,58.44,155408.0,51.1042,51.1652,50.8341,50.9212,155408.0
2018-12-27 14:00:00,58.4,58.48,58.13,58.28,323016.0,50.8864,50.9561,50.6511,50.7818,323016.0
2018-12-27 14:30:00,58.27,58.77,58.18,58.74,217994.0,50.7731,51.2088,50.6947,51.1826,217994.0
2018-12-27 15:00:00,58.78,59.4,58.56,59.37,218514.0,51.2175,51.7577,51.0258,51.7316,218514.0
2018-12-27 15:30:00,59.39,60.16,59.22,60.16,570096.0,51.749,52.4199,51.6009,52.4199,570096.0
2018-12-28 09:30:00,60.52,60.64,60.25,60.48,124229.0,52.7336,52.8382,52.4984,52.6988,124229.0
2018-12-28 10:00:00,60.48,60.53,60.1,60.13,264455.0,52.6988,52.7423,52.3677,52.3938,264455.0
2018-12-28 10:30:00,60.12,60.23,59.81,60.05,119407.0,52.3851,52.4809,52.115,52.3241,119407.0
2018-12-28 11:00:00,60.07,60.21,59.95,60.07,158932.0,52.3415,52.4635,52.237,52.3415,158932.0
2018-12-28 11:30:00,60.07,60.29,60.0,60.21,191680.0,52.3415,52.5332,52.2805,52.4635,191680.0
2018-12-28 12:00:00,60.21,60.36,60.06,60.17,283663.0,52.4635,52.5942,52.3328,52.4287,283663.0
2018-12-28 12:30:00,60.23,60.32,60.03,60.04,233902.0,52.4809,52.5594,52.3067,52.3154,233902.0
2018-12-28 13:00:00,60.05,60.23,59.99,60.03,135153.0,52.3241,52.4809,52.2718,52.3067,135153.0
2018-12-28 13:30:00,60.03,60.25,59.93,60.2,137532.0,52.3067,52.4984,52.2195,52.4548,137532.0
2018-12-28 14:00:00,60.25,60.63,60.25,60.4,183938.0,52.4984,52.8295,52.4984,52.6291,183938.0
2018-12-28 14:30:00,60.41,60.85,60.39,60.76,218573.0,52.6378,53.0212,52.6204,52.9428,218573.0
2018-12-28 15:00:00,60.79,60.8,59.91,60.02,456650.0,52.9689,52.9776,52.2021,52.298,456650.0
2018-12-28 15:30:00,60.02,60.15,59.85,60.05,438462.0,52.298,52.4112,52.1498,52.3241,438462.0
2018-12-31 09:30:00,60.45,60.51,60.34,60.41,138989.0,52.6726,52.7249,52.5768,52.6378,138989.0
2018-12-31 10:00:00,60.44,60.52,60.3,60.35,96613.0,52.6639,52.7336,52.5419,52.5855,96613.0
2018-12-31 10:30:00,60.34,60.38,60.15,60.18,138617.0,52.5768,52.6116,52.4112,52.4374,138617.0
2018-12-31 11:00:00,60.2,60.25,60.06,60.23,130326.0,52.4548,52.4984,52.3328,52.4809,130326.0
2018-12-31 11:30:00,60.19,60.22,59.99,60.2,94513.0,52.4461,52.4722,52.2718,52.4548,94513.0
2018-12-31 12:00:00,60.22,60.28,60.11,60.27,78813.0,52.4722,52.5245,52.3764,52.5158,78813.0
2018-12-31 12:30:00,60.3,60.37,60.27,60.37,118268.0,52.5419,52.6029,52.5158,52.6029,118268.0
2018-12-31 13:00:00,60.38,60.52,60.36,60.52,158136.0,52.6116,52.7336,52.5942,52.7336,158136.0
2018-12-31 13:30:00,60.53,60.53,60.3,60.32,125151.0,52.7423,52.7423,52.5419,52.5594,125151.0
2018-12-31 14:00:00,60.29,60.35,60.08,60.12,206012.0,52.5332,52.5855,52.3502,52.3851,206012.0
2018-12-31 14:30:00,60.15,60.36,60.04,60.21,149615.0,52.4112,52.5942,52.3154,52.4635,149615.0
2018-12-31 15:00:00,60.19,60.34,60.16,60.27,286639.0,52.4461,52.5768,52.4199,52.5158,286639.0
2018-12-31 15:30:00,60.27,60.55,60.13,60.55,564270.0,52.5158,52.7598,52.3938,52.7598,564270.0
2019-01-02 09:30:00,59.9,59.9,59.6,59.75,76337.0,52.1934,52.1934,51.932,52.0627,76337.0
2019-01-02 10:00:00,59.75,60.06,59.69,59.77,99054.0,52.0627,52.3328,52.0104,52.0801,99054.0
2019-01-02 10:30:00,59.77,59.99,59.67,59.95,106505.0,52.0801,52.2718,51.993,52.237,106505.0
2019-01-02 11:00:00,59.93,60.29,59.88,60.08,111307.0,52.2195,52.5332,52.176,52.3502,111307.0
2019-01-02 11:30:00,60.06,60.23,59.95,59.95,106963.0,52.3328,52.4809,52.237,52.237,106963.0
2019-01-02 12:00:00,59.93,60.01,59.88,59.91,158089.0,52.2195,52.2892,52.176,52.2021,158089.0
2019-01-02 12:30:00,59.92,60.15,59.87,60.13,61206.0,52.2108,52.4112,52.1673,52.3938,61206.0
2019-01-02 13:00:00,60.12,60.33,60.12,60.29,68622.0,52.3851,52.5681,52.3851,52.5332,68622.0
2019-01-02 13:30:00,60.28,60.34,60.18,60.34,69212.0,52.5245,52.5768,52.4374,52.5768,69212.0
2019-01-02 14:00:00,60.32,60.32,60.01,60.08,56030.0,52.5594,52.5594,52.2892,52.3502,56030.0
2019-01-02 14:30:00,60.09,60.21,60.03,60.04,37725.0,52.359,52.4635,52.3067,52.3154,37725.0
2019-01-02 15:00:00,60.02,60.09,59.79,59.92,138462.0,52.298,52.359,52.0976,52.2108,138462.0
2019-01-02 15:30:00,59.91,60.18,59.77,60.13,202844.0,52.2021,52.4374,52.0801,52.3938,202844.0
2019-01-03 09:30:00,60.0,60.06,59.64,59.72,73733.0,52.2805,52.3328,51.9669,52.0366,73733.0
2019-01-03 10:00:00,59.72,59.72,59.15,59.28,82666.0,52.0366,52.0366,51.5399,51.6532,82666.0
2019-01-03 10:30:00,59.21,59.26,58.98,59.21,54587.0,51.5922,51.6357,51.3918,51.5922,54587.0
2019-01-03 11:00:00,59.22,59.44,59.12,59.3,113823.0,51.6009,51.7926,51.5138,51.6706,113823.0
2019-01-03 11:30:00,59.29,59.89,59.25,59.65,64034.0,51.6619,52.1847,51.627,51.9756,64034.0
2019-01-03 12:00:00,59.61,59.69,59.49,59.59,115092.0,51.9407,52.0104,51.8362,51.9233,115092.0
2019-01-03 12:30:00,59.65,59.7,59.46,59.64,47843.0,51.9756,52.0191,51.81,51.9669,47843.0
2019-01-03 13:00:00,59.63,59.64,59.1,59.34,59956.0,51.9581,51.9669,51.4963,51.7054,59956.0
2019-01-03 13:30:00,59.36,59.52,59.24,59.3,44197.0,51.7229,51.8623,51.6183,51.6706,44197.0
2019-01-03 14:00:00,59.27,59.54,59.26,59.52,74664.0,51.6445,51.8797,51.6357,51.8623,74664.0
2019-01-03 14:30:00,59.54,59.6,59.15,59.24,40128.0,51.8797,51.932,51.5399,51.6183,40128.0
2019-01-03 15:00:00,59.24,59.26,59.07,59.14,58661.0,51.6183,51.6357,51.4702,51.5312,58661.0
2019-01-03 15:30:00,59.15,59.32,58.96,59.04,167433.0,51.5399,51.688,51.3743,51.444,167433.0
2019-01-04 09:30:00,59.78,59.94,59.56,59.94,144211.0,52.0888,52.2283,51.8971,52.2283,144211.0
2019-01-04 10:00:00,59.97,60.33,59.74,60.33,127959.0,52.2544,52.5681,52.054,52.5681,127959.0
2019-01-04 10:30:00,60.38,60.42,60.11,60.24,106765.0,52.6116,52.6465,52.3764,52.4897,106765.0
2019-01-04 11:00:00,60.28,60.47,60.06,60.11,74900.0,52.5245,52.6901,52.3328,52.3764,74900.0
2019-01-04 11:30:00,60.05,60.35,60.04,60.27,86383.0,52.3241,52.5855,52.3154,52.5158,86383.0
2019-01-04 12:00:00,60.27,60.46,60.1,60.41,39705.0,52.5158,52.6814,52.3677,52.6378,39705.0
2019-01-04 12:30:00,60.42,60.6,60.34,60.54,23153.0,52.6465,52.8033,52.5768,52.7511,23153.0
2019-01-04 13:00:00,60.59,60.71,60.51,60.52,63012.0,52.7946,52.8992,52.7249,52.7336,63012.0
2019-01-04 13:30:00,60.53,60.6,60.34,60.41,35705.0,52.7423,52.8033,52.5768,52.6378,35705.0
2019-01-04 14:00:00,60.45,60.47,60.31,60.45,53163.0,52.6726,52.6901,52.5507,52.6726,53163.0
2019-01-04 14:30:00,60.44,60.58,60.34,60.36,77913.0,52.6639,52.7859,52.5768,52.5942,77913.0
2019-01-04 15:00:00,60.39,60.59,60.33,60.4,79940.0,52.6204,52.7946,52.5681,52.6291,79940.0
2019-01-04 15:30:00,60.4,60.64,60.39,60.6,168885.0,52.6291,52.8382,52.6204,52.8033,168885.0
2019-01-07 09:30:00,60.81,60.81,60.45,60.63,95403.0,52.9863,52.9863,52.6726,52.8295,95403.0
2019-01-07 10:00:00,60.62,60.86,60.53,60.77,71531.0,52.8208,53.0299,52.7423,52.9515,71531.0
2019-01-07 10:30:00,60.75,61.07,60.75,60.98,88508.0,52.934,53.2129,52.934,53.1345,88508.0
2019-01-07 11:00:00,60.98,61.16,60.97,61.12,86778.0,53.1345,53.2913,53.1257,53.2564,86778.0
2019-01-07 11:30:00,61.12,61.37,61.05,61.37,117040.0,53.2564,53.4743,53.1954,53.4743,117040.0
2019-01-07 12:00:00,61.36,61.39,61.21,61.31,62087.0,53.4656,53.4917,53.3349,53.422,62087.0
2019-01-07 12:30:00,61.31,61.4,61.26,61.35,26715.0,53.422,53.5004,53.3784,53.4568,26715.0
2019-01-07 13:00:00,61.31,61.42,61.3,61.38,23698.0,53.422,53.5178,53.4133,53.483,23698.0
2019-01-07 13:30:00,61.39,61.45,61.14,61.14,63899.0,53.4917,53.544,53.2739,53.2739,63899.0
2019-01-07 14:00:00,61.15,61.21,61.07,61.12,88796.0,53.2826,53.3349,53.2129,53.2564,88796.0
2019-01-07 14:30:00,61.11,61.13,60.89,60.94,36295.0,53.2477,53.2652,53.056,53.0996,36295.0
2019-01-07 15:00:00,60.92,61.16,60.92,61.12,52466.0,53.0822,53.2913,53.0822,53.2564,52466.0
2019-01-07 15:30:00,61.12,61.13,60.88,60.91,132562.0,53.2564,53.2652,53.0473,53.0735,132562.0
2019-01-08 09:30:00,61.62,61.62,61.18,61.3,95816.0,53.6921,53.6921,53.3087,53.4133,95816.0
2019-01-08 10:00:00,61.31,61.39,61.02,61.14,95785.0,53.422,53.4917,53.1693,53.2739,95785.0
2019-01-08 10:30:00,61.16,61.18,60.9,61.01,51821.0,53.2913,53.3087,53.0647,53.1606,51821.0
2019-01-08 11:00:00,61.01,61.14,60.99,61.04,33134.0,53.1606,53.2739,53.1432,53.1867,33134.0
2019-01-08 11:30:00,60.96,61.12,60.92,61.12,18935.0,53.117,53.2564,53.0822,53.2564,18935.0
2019-01-08 12:00:00,61.17,61.3,61.09,61.25,38252.0,53.3,53.4133,53.2303,53.3697,38252.0
2019-01-08 12:30:00,61.27,61.28,60.98,61.1,54115.0,53.3871,53.3959,53.1345,53.239,54115.0
2019-01-08 13:00:00,61.09,61.23,61.06,61.21,77275.0,53.2303,53.3523,53.2042,53.3349,77275.0
2019-01-08 13:30:00,61.21,61.36,61.16,61.31,39550.0,53.3349,53.4656,53.2913,53.422,39550.0
2019-01-08 14:00:00,61.3,61.34,61.23,61.28,19708.0,53.4133,53.4481,53.3523,53.3959,19708.0
2019-01-08 14:30:00,61.28,61.4,61.28,61.36,47642.0,53.3959,53.5004,53.3959,53.4656,47642.0
2019-01-08 15:00:00,61.36,61.47,61.24,61.46,74223.0,53.4656,53.5614,53.361,53.5527,74223.0
2019-01-08 15:30:00,61.48,61.55,61.43,61.49,125049.0,53.5701,53.6311,53.5266,53.5788,125049.0
2019-01-09 09:30:00,61.75,61.75,61.55,61.73,115033.0,53.8054,53.8054,53.6311,53.788,115033.0
2019-01-09 10:00:00,61.75,61.79,61.65,61.68,59490.0,53.8054,53.8402,53.7182,53.7444,59490.0
2019-01-09 10:30:00,61.66,61.66,61.33,61.44,95393.0,53.727,53.727,53.4394,53.5353,95393.0
2019-01-09 11:00:00,61.44,61.68,61.44,61.65,90474.0,53.5353,53.7444,53.5353,53.7182,90474.0
2019-01-09 11:30:00,61.63,61.77,61.58,61.67,56246.0,53.7008,53.8228,53.6573,53.7357,56246.0
2019-01-09 12:00:00,61.66,61.73,61.63,61.71,28145.0,53.727,53.788,53.7008,53.7705,28145.0
2019-01-09 12:30:00,61.7,61.87,61.69,61.85,28261.0,53.7618,53.9099,53.7531,53.8925,28261.0
2019-01-09 13:00:00,61.88,61.88,61.72,61.8,64711.0,53.9187,53.9187,53.7792,53.849,64711.0
2019-01-09 13:30:00,61.82,61.82,61.64,61.68,27671.0,53.8664,53.8664,53.7095,53.7444,27671.0
2019-01-09 14:00:00,61.67,61.82,61.48,61.55,63774.0,53.7357,53.8664,53.5701,53.6311,63774.0
2019-01-09 14:30:00,61.53,61.76,61.53,61.68,42425.0,53.6137,53.8141,53.6137,53.7444,42425.0
2019-01-09 15:00:00,61.67,61.76,61.66,61.69,46056.0,53.7357,53.8141,53.727,53.7531,46056.0
2019-01-09 15:30:00,61.67,61.71,61.42,61.58,74745.0,53.7357,53.7705,53.5178,53.6573,74745.0
2019-01-10 09:30:00,61.44,61.5,61.17,61.25,46835.0,53.5353,53.5875,53.3,53.3697,46835.0
2019-01-10 10:00:00,61.26,61.53,61.24,61.53,48446.0,53.3784,53.6137,53.361,53.6137,48446.0
2019-01-10 10:30:00,61.54,61.58,61.49,61.58,41676.0,53.6224,53.6573,53.5788,53.6573,41676.0
2019-01-10 11:00:00,61.56,61.69,61.55,61.63,19180.0,53.6398,53.7531,53.6311,53.7008,19180.0
2019-01-10 11:30:00,61.64,61.8,61.64,61.75,61940.0,53.7095,53.849,53.7095,53.8054,61940.0
2019-01-10 12:00:00,61.81,61.81,61.68,61.79,11381.0,53.8577,53.8577,53.7444,53.8402,11381.0
2019-01-10 12:30:00,61.8,61.87,61.7,61.8,18670.0,53.849,53.9099,53.7618,53.849,18670.0
2019-01-10 13:00:00,61.82,61.82,61.48,61.6,23352.0,53.8664,53.8664,53.5701,53.6747,23352.0
2019-01-10 13:30:00,61.62,61.62,61.48,61.62,13895.0,53.6921,53.6921,53.5701,53.6921,13895.0
2019-01-10 14:00:00,61.63,61.91,61.63,61.85,18944.0,53.7008,53.9448,53.7008,53.8925,18944.0
2019-01-10 14:30:00,61.82,61.9,61.71,61.79,23565.0,53.8664,53.9361,53.7705,53.8402,23565.0
2019-01-10 15:00:00,61.8,61.89,61.77,61.89,80433.0,53.849,53.9274,53.8228,53.9274,80433.0
2019-01-10 15:30:00,61.89,62.05,61.85,62.04,65489.0,53.9274,54.0668,53.8925,54.0581,65489.0
2019-01-11 09:30:00,61.95,61.95,61.59,61.68,56978.0,53.9797,53.9797,53.666,53.7444,56978.0
2019-01-11 10:00:00,61.64,61.74,61.58,61.59,11793.0,53.7095,53.7967,53.6573,53.666,11793.0
2019-01-11 10:30:00,61.59,61.74,61.56,61.74,42066.0,53.666,53.7967,53.6398,53.7967,42066.0
2019-01-11 11:00:00,61.69,61.72,61.6,61.71,13948.0,53.7531,53.7792,53.6747,53.7705,13948.0
2019-01-11 11:30:00,61.7,61.79,61.69,61.76,17059.0,53.7618,53.8402,53.7531,53.8141,17059.0
2019-01-11 12:00:00,61.75,61.79,61.67,61.73,29019.0,53.8054,53.8402,53.7357,53.788,29019.0
2019-01-11 12:30:00,61.74,61.84,61.74,61.81,21614.0,53.7967,53.8838,53.7967,53.8577,21614.0
2019-01-11 13:00:00,61.8,61.8,61.67,61.68,18817.0,53.849,53.849,53.7357,53.7444,18817.0
2019-01-11 13:30:00,61.7,61.82,61.68,61.79,16974.0,53.7618,53.8664,53.7444,53.8402,16974.0
2019-01-11 14:00:00,61.78,61.83,61.74,61.81,29412.0,53.8315,53.8751,53.7967,53.8577,29412.0
2019-01-11 14:30:00,61.81,61.83,61.7,61.71,23927.0,53.8577,53.8751,53.7618,53.7705,23927.0
2019-01-11 15:00:00,61.7,61.78,61.68,61.68,51373.0,53.7618,53.8315,53.7444,53.7444,51373.0
2019-01-11 15:30:00,61.69,61.9,61.68,61.9,154234.0,53.7531,53.9361,53.7444,53.9361,154234.0
2019-01-14 09:30:00,61.55,61.65,61.42,61.6,31381.0,53.6311,53.7182,53.5178,53.6747,31381.0
2019-01-14 10:00:00,61.61,61.74,61.58,61.64,38120.0,53.6834,53.7967,53.6573,53.7095,38120.0
2019-01-14 10:30:00,61.61,61.7,61.58,61.63,37880.0,53.6834,53.7618,53.6573,53.7008,37880.0
2019-01-14 11:00:00,61.6,61.67,61.47,61.48,39519.0,53.6747,53.7357,53.5614,53.5701,39519.0
2019-01-14 11:30:00,61.46,61.61,61.46,61.52,26465.0,53.5527,53.6834,53.5527,53.605,26465.0
2019-01-14 12:00:00,61.51,61.67,61.49,61.62,14656.0,53.5963,53.7357,53.5788,53.6921,14656.0
2019-01-14 12:30:00,61.64,61.64,61.59,61.6,5326.0,53.7095,53.7095,53.666,53.6747,5326.0
2019-01-14 13:00:00,61.59,61.7,61.57,61.66,17460.0,53.666,53.7618,53.6485,53.727,17460.0
2019-01-14 13:30:00,61.67,61.73,61.63,61.64,206288.0,53.7357,53.788,53.7008,53.7095,206288.0
2019-01-14 14:00:00,61.66,61.68,61.53,61.56,17329.0,53.727,53.7444,53.6137,53.6398,17329.0
2019-01-14 14:30:00,61.58,61.71,61.57,61.71,23440.0,53.6573,53.7705,53.6485,53.7705,23440.0
2019-01-14 15:00:00,61.7,61.7,61.6,61.6,29296.0,53.7618,53.7618,53.6747,53.6747,29296.0
2019-01-14 15:30:00,61.6,61.64,61.48,61.52,94584.0,53.6747,53.7095,53.5701,53.605,94584.0
2019-01-15 09:30:00,61.59,61.69,61.49,61.59,40495.0,53.666,53.7531,53.5788,53.666,40495.0
2019-01-15 10:00:00,61.61,61.79,61.46,61.55,54637.0,53.6834,53.8402,53.5527,53.6311,54637.0
2019-01-15 10:30:00,61.58,61.71,61.52,61.68,61916.0,53.6573,53.7705,53.605,53.7444,61916.0
2019-01-15 11:00:00,61.7,61.74,61.6,61.65,18999.0,53.7618,53.7967,53.6747,53.7182,18999.0
2019-01-15 11:30:00,61.64,61.8,61.6,61.8,35172.0,53.7095,53.849,53.6747,53.849,35172.0
2019-01-15 12:00:00,61.76,61.91,61.76,61.85,10855.0,53.8141,53.9448,53.8141,53.8925,10855.0
2019-01-15 12:30:00,61.86,61.86,61.75,61.77,128118.0,53.9012,53.9012,53.8054,53.8228,128118.0
2019-01-15 13:00:00,61.77,61.78,61.7,61.74,16615.0,53.8228,53.8315,53.7618,53.7967,16615.0
2019-01-15 13:30:00,61.73,61.8,61.72,61.78,29132.0,53.788,53.849,53.7792,53.8315,29132.0
2019-01-15 14:00:00,61.78,61.85,61.6,61.61,31903.0,53.8315,53.8925,53.6747,53.6834,31903.0
2019-01-15 14:30:00,61.6,61.73,61.55,61.7,26130.0,53.6747,53.788,53.6311,53.7618,26130.0
2019-01-15 15:00:00,61.69,61.8,61.69,61.75,23089.0,53.7531,53.849,53.7531,53.8054,23089.0
2019-01-15 15:30:00,61.75,61.88,61.71,61.87,84212.0,53.8054,53.9187,53.7705,53.9099,84212.0
2019-01-16 09:30:00,61.96,61.99,61.85,61.98,70735.0,53.9884,54.0145,53.8925,54.0058,70735.0
2019-01-16 10:00:00,61.99,62.0,61.91,61.94,34374.0,54.0145,54.0232,53.9448,53.9709,34374.0
2019-01-16 10:30:00,61.94,61.95,61.82,61.92,33614.0,53.9709,53.9797,53.8664,53.9535,33614.0
2019-01-16 11:00:00,61.93,62.0,61.83,61.99,41465.0,53.9622,54.0232,53.8751,54.0145,41465.0
2019-01-16 11:30:00,61.98,62.0,61.84,61.9,29830.0,54.0058,54.0232,53.8838,53.9361,29830.0
2019-01-16 12:00:00,61.91,61.94,61.83,61.92,21969.0,53.9448,53.9709,53.8751,53.9535,21969.0
2019-01-16 12:30:00,61.95,61.97,61.88,61.97,19040.0,53.9797,53.9971,53.9187,53.9971,19040.0
2019-01-16 13:00:00,61.95,61.95,61.89,61.94,16731.0,53.9797,53.9797,53.9274,53.9709,16731.0
2019-01-16 13:30:00,61.94,61.97,61.91,61.96,43909.0,53.9709,53.9971,53.9448,53.9884,43909.0
2019-01-16 14:00:00,61.97,62.03,61.96,62.01,33556.0,53.9971,54.0494,53.9884,54.0319,33556.0
2019-01-16 14:30:00,62.01,62.07,61.94,61.96,48265.0,54.0319,54.0842,53.9709,53.9884,48265.0
2019-01-16 15:00:00,61.96,62.02,61.95,62.0,23390.0,53.9884,54.0406,53.9797,54.0232,23390.0
2019-01-16 15:30:00,62.01,62.01,61.84,61.84,118627.0,54.0319,54.0319,53.8838,53.8838,118627.0
2019-01-17 09:30:00,61.75,61.98,61.75,61.95,86872.0,53.8054,54.0058,53.8054,53.9797,86872.0
2019-01-17 10:00:00,61.97,62.04,61.92,62.02,65600.0,53.9971,54.0581,53.9535,54.0406,65600.0
2019-01-17 10:30:00,61.99,62.02,61.93,62.01,33606.0,54.0145,54.0406,53.9622,54.0319,33606.0
2019-01-17 11:00:00,62.01,62.12,62.01,62.12,54858.0,54.0319,54.1278,54.0319,54.1278,54858.0
2019-01-17 11:30:00,62.11,62.13,62.06,62.1,52598.0,54.1191,54.1365,54.0755,54.1104,52598.0
2019-01-17 12:00:00,62.09,62.11,62.04,62.08,72210.0,54.1016,54.1191,54.0581,54.0929,72210.0
2019-01-17 12:30:00,62.09,62.12,61.99,62.01,55420.0,54.1016,54.1278,54.0145,54.0319,55420.0
2019-01-17 13:00:00,62.01,62.12,62.01,62.12,41457.0,54.0319,54.1278,54.0319,54.1278,41457.0
2019-01-17 13:30:00,62.12,62.14,62.09,62.14,48660.0,54.1278,54.1452,54.1016,54.1452,48660.0
2019-01-17 14:00:00,62.14,62.14,62.04,62.06,54881.0,54.1452,54.1452,54.0581,54.0755,54881.0
2019-01-17 14:30:00,62.05,62.58,62.04,62.27,158617.0,54.0668,54.5286,54.0581,54.2585,158617.0
2019-01-17 15:00:00,62.3,62.31,62.14,62.3,136401.0,54.2846,54.2933,54.1452,54.2846,136401.0
2019-01-17 15:30:00,62.3,62.4,62.27,62.4,217623.0,54.2846,54.3718,54.2585,54.3718,217623.0
2019-01-18 09:30:00,62.95,63.09,62.88,62.95,57781.0,54.851,54.973,54.79,54.851,57781.0
2019-01-18 10:00:00,62.96,63.15,62.88,62.98,119941.0,54.8597,55.0253,54.79,54.8771,119941.0
2019-01-18 10:30:00,62.99,63.22,62.99,63.15,75521.0,54.8858,55.0863,54.8858,55.0253,75521.0
2019-01-18 11:00:00,63.16,63.34,63.15,63.34,45493.0,55.034,55.1908,55.0253,55.1908,45493.0
2019-01-18 11:30:00,63.34,63.39,63.29,63.39,29788.0,55.1908,55.2344,55.1473,55.2344,29788.0
2019-01-18 12:00:00,63.41,63.57,63.35,63.53,74660.0,55.2518,55.3912,55.1995,55.3564,74660.0
2019-01-18 12:30:00,63.52,63.56,63.43,63.51,116141.0,55.3477,55.3825,55.2692,55.3389,116141.0
2019-01-18 13:00:00,63.5,63.54,63.35,63.35,58545.0,55.3302,55.3651,55.1995,55.1995,58545.0
2019-01-18 13:30:00,63.38,63.45,63.32,63.45,21167.0,55.2257,55.2867,55.1734,55.2867,21167.0
2019-01-18 14:00:00,63.45,63.46,63.34,63.38,82159.0,55.2867,55.2954,55.1908,55.2257,82159.0
2019-01-18 14:30:00,63.35,63.4,63.3,63.37,34539.0,55.1995,55.2431,55.156,55.217,34539.0
2019-01-18 15:00:00,63.33,63.38,63.28,63.34,66580.0,55.1821,55.2257,55.1385,55.1908,66580.0
2019-01-18 15:30:00,63.34,63.49,63.3,63.48,197958.0,55.1908,55.3215,55.156,55.3128,197958.0
2019-01-22 09:30:00,63.19,63.19,62.78,62.84,104458.0,55.0601,55.0601,54.7029,54.7551,104458.0
2019-01-22 10:00:00,62.81,62.81,62.64,62.76,90561.0,54.729,54.729,54.5809,54.6854,90561.0
2019-01-22 10:30:00,62.75,62.86,62.72,62.75,23390.0,54.6767,54.7726,54.6506,54.6767,23390.0
2019-01-22 11:00:00,62.74,62.83,62.71,62.78,21999.0,54.668,54.7464,54.6419,54.7029,21999.0
2019-01-22 11:30:00,62.78,62.82,62.56,62.57,40289.0,54.7029,54.7377,54.5112,54.5199,40289.0
2019-01-22 12:00:00,62.58,62.66,62.53,62.54,85883.0,54.5286,54.5983,54.485,54.4937,85883.0
2019-01-22 12:30:00,62.54,62.57,62.5,62.52,71733.0,54.4937,54.5199,54.4589,54.4763,71733.0
2019-01-22 13:00:00,62.5,62.5,62.29,62.44,88913.0,54.4589,54.4589,54.2759,54.4066,88913.0
2019-01-22 13:30:00,62.4,62.54,62.4,62.52,30187.0,54.3718,54.4937,54.3718,54.4763,30187.0
2019-01-22 14:00:00,62.5,62.51,62.38,62.38,43230.0,54.4589,54.4676,54.3543,54.3543,43230.0
2019-01-22 14:30:00,62.39,62.4,62.25,62.37,69974.0,54.363,54.3718,54.2411,54.3456,69974.0
2019-01-22 15:00:00,62.37,62.45,62.23,62.42,80196.0,54.3456,54.4153,54.2236,54.3892,80196.0
2019-01-22 15:30:00,62.42,62.62,62.24,62.62,208618.0,54.3892,54.5635,54.2323,54.5635,208618.0
2019-01-23 09:30:00,62.73,62.97,62.73,62.88,56584.0,54.6593,54.8684,54.6593,54.79,56584.0
2019-01-23 10:00:00,62.89,62.93,62.64,62.64,47183.0,54.7987,54.8336,54.5809,54.5809,47183.0
2019-01-23 10:30:00,62.64,62.67,62.45,62.49,39945.0,54.5809,54.607,54.4153,54.4502,39945.0
2019-01-23 11:00:00,62.5,62.58,62.33,62.41,86021.0,54.4589,54.5286,54.3108,54.3805,86021.0
2019-01-23 11:30:00,62.39,62.44,62.12,62.16,78492.0,54.363,54.4066,54.1278,54.1626,78492.0
2019-01-23 12:00:00,62.15,62.24,62.05,62.24,67111.0,54.1539,54.2323,54.0668,54.2323,67111.0
2019-01-23 12:30:00,62.23,62.37,62.23,62.36,32326.0,54.2236,54.3456,54.2236,54.3369,32326.0
2019-01-23 13:00:00,62.34,62.4,62.25,62.35,141723.0,54.3195,54.3718,54.2411,54.3282,141723.0
2019-01-23 13:30:00,62.38,62.46,62.37,62.44,72241.0,54.3543,54.424,54.3456,54.4066,72241.0
2019-01-23 14:00:00,62.45,62.54,62.4,62.49,59394.0,54.4153,54.4937,54.3718,54.4502,59394.0
2019-01-23 14:30:00,62.48,62.5,62.35,62.4,96728.0,54.4415,54.4589,54.3282,54.3718,96728.0
2019-01-23 15:00:00,62.4,62.63,62.4,62.61,100148.0,54.3718,54.5722,54.3718,54.5547,100148.0
2019-01-23 15:30:00,62.62,62.64,62.52,62.63,128867.0,54.5635,54.5809,54.4763,54.5722,128867.0
2019-01-24 09:30:00,62.49,62.49,62.06,62.12,126141.0,54.4502,54.4502,54.0755,54.1278,126141.0
2019-01-24 10:00:00,62.1,62.42,62.08,62.4,90335.0,54.1104,54.3892,54.0929,54.3718,90335.0
2019-01-24 10:30:00,62.42,62.42,62.24,62.33,51028.0,54.3892,54.3892,54.2323,54.3108,51028.0
2019-01-24 11:00:00,62.31,62.34,62.17,62.22,48218.0,54.2933,54.3195,54.1713,54.2149,48218.0
2019-01-24 11:30:00,62.21,62.37,62.15,62.36,77408.0,54.2062,54.3456,54.1539,54.3369,77408.0
2019-01-24 12:00:00,62.33,62.34,62.25,62.26,252556.0,54.3108,54.3195,54.2411,54.2498,252556.0
2019-01-24 12:30:00,62.25,62.29,62.13,62.15,26964.0,54.2411,54.2759,54.1365,54.1539,26964.0
2019-01-24 13:00:00,62.15,62.16,61.98,62.02,61709.0,54.1539,54.1626,54.0058,54.0406,61709.0
2019-01-24 13:30:00,62.03,62.16,62.02,62.15,62019.0,54.0494,54.1626,54.0406,54.1539,62019.0
2019-01-24 14:00:00,62.16,62.22,62.11,62.2,66578.0,54.1626,54.2149,54.1191,54.1975,66578.0
2019-01-24 14:30:00,62.19,62.28,62.16,62.28,65002.0,54.1888,54.2672,54.1626,54.2672,65002.0
2019-01-24 15:00:00,62.26,62.37,62.26,62.29,48803.0,54.2498,54.3456,54.2498,54.2759,48803.0
2019-01-24 15:30:00,62.29,62.37,62.23,62.35,126928.0,54.2759,54.3456,54.2236,54.3282,126928.0
2019-01-25 09:30:00,62.73,62.9,62.73,62.8,97242.0,54.6593,54.8074,54.6593,54.7203,97242.0
2019-01-25 10:00:00,62.8,62.92,62.8,62.88,75435.0,54.7203,54.8249,54.7203,54.79,75435.0
2019-01-25 10:30:00,62.88,62.98,62.81,62.92,89127.0,54.79,54.8771,54.729,54.8249,89127.0
2019-01-25 11:00:00,62.93,62.93,62.7,62.75,45582.0,54.8336,54.8336,54.6332,54.6767,45582.0
2019-01-25 11:30:00,62.75,62.81,62.74,62.75,58914.0,54.6767,54.729,54.668,54.6767,58914.0
2019-01-25 12:00:00,62.74,62.81,62.69,62.8,39802.0,54.668,54.729,54.6244,54.7203,39802.0
2019-01-25 12:30:00,62.8,62.8,62.53,62.65,65440.0,54.7203,54.7203,54.485,54.5896,65440.0
2019-01-25 13:00:00,62.66,62.7,62.61,62.69,31685.0,54.5983,54.6332,54.5547,54.6244,31685.0
2019-01-25 13:30:00,62.68,62.71,62.62,62.67,46827.0,54.6157,54.6419,54.5635,54.607,46827.0
2019-01-25 14:00:00,62.67,62.7,62.57,62.61,60714.0,54.607,54.6332,54.5199,54.5547,60714.0
2019-01-25 14:30:00,62.6,62.69,62.57,62.65,71686.0,54.546,54.6244,54.5199,54.5896,71686.0
2019-01-25 15:00:00,62.66,62.68,62.56,62.57,67181.0,54.5983,54.6157,54.5112,54.5199,67181.0
2019-01-25 15:30:00,62.58,62.64,62.5,62.6,209244.0,54.5286,54.5809,54.4589,54.546,209244.0
2019-01-28 09:30:00,62.23,62.34,62.06,62.18,73428.0,54.2236,54.3195,54.0755,54.1801,73428.0
2019-01-28 10:00:00,62.13,62.25,62.07,62.23,290796.0,54.1365,54.2411,54.0842,54.2236,290796.0
2019-01-28 10:30:00,62.23,62.31,62.13,62.13,51415.0,54.2236,54.2933,54.1365,54.1365,51415.0
2019-01-28 11:00:00,62.11,62.24,62.08,62.22,80887.0,54.1191,54.2323,54.0929,54.2149,80887.0
2019-01-28 11:30:00,62.23,62.26,61.99,62.0,83179.0,54.2236,54.2498,54.0145,54.0232,83179.0
2019-01-28 12:00:00,61.99,62.17,61.95,62.15,54346.0,54.0145,54.1713,53.9797,54.1539,54346.0
2019-01-28 12:30:00,62.17,62.18,62.09,62.1,27199.0,54.1713,54.1801,54.1016,54.1104,27199.0
2019-01-28 13:00:00,62.09,62.28,62.09,62.22,67447.0,54.1016,54.2672,54.1016,54.2149,67447.0
2019-01-28 13:30:00,62.22,62.35,62.22,62.31,82978.0,54.2149,54.3282,54.2149,54.2933,82978.0
2019-01-28 14:00:00,62.34,62.34,62.19,62.22,51898.0,54.3195,54.3195,54.1888,54.2149,51898.0
2019-01-28 14:30:00,62.23,62.37,62.22,62.34,47388.0,54.2236,54.3456,54.2149,54.3195,47388.0
2019-01-28 15:00:00,62.35,62.38,62.26,62.34,51428.0,54.3282,54.3543,54.2498,54.3195,51428.0
2019-01-28 15:30:00,62.32,62.42,62.24,62.4,73613.0,54.302,54.3892,54.2323,54.3718,73613.0
2019-01-29 09:30:00,62.54,62.81,62.54,62.78,86422.0,54.4937,54.729,54.4937,54.7029,86422.0
2019-01-29 10:00:00,62.79,62.86,62.63,62.77,88617.0,54.7116,54.7726,54.5722,54.6942,88617.0
2019-01-29 10:30:00,62.79,62.8,62.51,62.54,78605.0,54.7116,54.7203,54.4676,54.4937,78605.0
2019-01-29 11:00:00,62.53,62.62,62.49,62.58,51951.0,54.485,54.5635,54.4502,54.5286,51951.0
2019-01-29 11:30:00,62.61,62.77,62.61,62.76,67447.0,54.5547,54.6942,54.5547,54.6854,67447.0
2019-01-29 12:00:00,62.76,62.9,62.75,62.83,82037.0,54.6854,54.8074,54.6767,54.7464,82037.0
2019-01-29 12:30:00,62.81,62.83,62.76,62.77,23191.0,54.729,54.7464,54.6854,54.6942,23191.0
2019-01-29 13:00:00,62.76,62.82,62.73,62.8,62450.0,54.6854,54.7377,54.6593,54.7203,62450.0
2019-01-29 13:30:00,62.81,62.86,62.78,62.85,19060.0,54.729,54.7726,54.7029,54.7639,19060.0
2019-01-29 14:00:00,62.85,62.86,62.74,62.76,43343.0,54.7639,54.7726,54.668,54.6854,43343.0
2019-01-29 14:30:00,62.74,62.78,62.68,62.69,58137.0,54.668,54.7029,54.6157,54.6244,58137.0
2019-01-29 15:00:00,62.68,62.8,62.66,62.79,82933.0,54.6157,54.7203,54.5983,54.7116,82933.0
2019-01-29 15:30:00,62.81,62.82,62.74,62.8,91725.0,54.729,54.7377,54.668,54.7203,91725.0
2019-01-30 09:30:00,63.0,63.0,62.61,62.62,16879.0,54.8946,54.8946,54.5547,54.5635,16879.0
2019-01-30 10:00:00,62.61,62.65,62.52,62.62,27224.0,54.5547,54.5896,54.4763,54.5635,27224.0
2019-01-30 10:30:00,62.63,62.71,62.6,62.68,18370.0,54.5722,54.6419,54.546,54.6157,18370.0
2019-01-30 11:00:00,62.7,62.86,62.69,62.84,37626.0,54.6332,54.7726,54.6244,54.7551,37626.0
2019-01-30 11:30:00,62.83,62.91,62.79,62.9,14172.0,54.7464,54.8161,54.7116,54.8074,14172.0
2019-01-30 12:00:00,62.9,62.95,62.85,62.86,24341.0,54.8074,54.851,54.7639,54.7726,24341.0
2019-01-30 12:30:00,62.87,62.87,62.76,62.78,33000.0,54.7813,54.7813,54.6854,54.7029,33000.0
2019-01-30 13:00:00,62.77,62.79,62.71,62.72,10905.0,54.6942,54.7116,54.6419,54.6506,10905.0
2019-01-30 13:30:00,62.72,62.73,62.63,62.69,32129.0,54.6506,54.6593,54.5722,54.6244,32129.0
2019-01-30 14:00:00,62.67,63.3,62.64,63.15,160295.0,54.607,55.156,54.5809,55.0253,160295.0
2019-01-30 14:30:00,63.12,63.38,63.08,63.38,58556.0,54.9991,55.2257,54.9643,55.2257,58556.0
2019-01-30 15:00:00,63.38,63.38,63.09,63.11,90609.0,55.2257,55.2257,54.973,54.9904,90609.0
2019-01-30 15:30:00,63.1,63.18,63.01,63.16,129901.0,54.9817,55.0514,54.9033,55.034,129901.0
2019-01-31 09:30:00,63.06,63.06,62.88,63.04,61993.0,54.9468,54.9468,54.79,54.9294,61993.0
2019-01-31 10:00:00,63.02,63.41,63.02,63.4,64449.0,54.912,55.2518,54.912,55.2431,64449.0
2019-01-31 10:30:00,63.41,63.6,63.4,63.46,93276.0,55.2518,55.4174,55.2431,55.2954,93276.0
2019-01-31 11:00:00,63.47,63.65,63.47,63.64,65906.0,55.3041,55.4609,55.3041,55.4522,65906.0
2019-01-31 11:30:00,63.65,63.89,63.64,63.88,50800.0,55.4609,55.6701,55.4522,55.6613,50800.0
2019-01-31 12:00:00,63.88,63.89,63.76,63.77,111542.0,55.6613,55.6701,55.5568,55.5655,111542.0
2019-01-31 12:30:00,63.77,63.82,63.64,63.68,66633.0,55.5655,55.6091,55.4522,55.4871,66633.0
2019-01-31 13:00:00,63.67,63.71,63.6,63.62,80220.0,55.4784,55.5132,55.4174,55.4348,80220.0
2019-01-31 13:30:00,63.62,63.66,63.57,63.65,82543.0,55.4348,55.4696,55.3912,55.4609,82543.0
2019-01-31 14:00:00,63.66,63.69,63.6,63.63,68463.0,55.4696,55.4958,55.4174,55.4435,68463.0
2019-01-31 14:30:00,63.63,63.71,63.57,63.68,80225.0,55.4435,55.5132,55.3912,55.4871,80225.0
2019-01-31 15:00:00,63.68,63.68,63.55,63.65,124494.0,55.4871,55.4871,55.3738,55.4609,124494.0
2019-01-31 15:30:00,63.65,63.93,63.63,63.82,359597.0,55.4609,55.7049,55.4435,55.6091,359597.0
2019-02-01 09:30:00,64.11,64.11,63.63,63.64,140967.0,55.8618,55.8618,55.4435,55.4522,140967.0
2019-02-01 10:00:00,63.64,64.1,63.64,64.05,183594.0,55.4522,55.853,55.4522,55.8095,183594.0
2019-02-01 10:30:00,64.06,64.07,63.74,63.74,140427.0,55.8182,55.8269,55.5394,55.5394,140427.0
2019-02-01 11:00:00,63.72,63.87,63.64,63.85,75205.0,55.5219,55.6526,55.4522,55.6352,75205.0
2019-02-01 11:30:00,63.85,63.96,63.82,63.96,57479.0,55.6352,55.7311,55.6091,55.7311,57479.0
2019-02-01 12:00:00,63.97,63.97,63.74,63.79,45854.0,55.7398,55.7398,55.5394,55.5829,45854.0
2019-02-01 12:30:00,63.79,63.84,63.72,63.83,28375.0,55.5829,55.6265,55.5219,55.6178,28375.0
2019-02-01 13:00:00,63.81,63.86,63.76,63.81,39863.0,55.6003,55.6439,55.5568,55.6003,39863.0
2019-02-01 13:30:00,63.82,63.88,63.76,63.85,41317.0,55.6091,55.6613,55.5568,55.6352,41317.0
2019-02-01 14:00:00,63.86,63.86,63.69,63.72,138849.0,55.6439,55.6439,55.4958,55.5219,138849.0
2019-02-01 14:30:00,63.72,63.8,63.67,63.71,41148.0,55.5219,55.5916,55.4784,55.5132,41148.0
2019-02-01 15:00:00,63.69,63.75,63.64,63.75,137288.0,55.4958,55.5481,55.4522,55.5481,137288.0
2019-02-01 15:30:00,63.75,63.94,63.75,63.9,84778.0,55.5481,55.7136,55.5481,55.6788,84778.0
2019-02-04 09:30:00,64.1,64.11,63.8,63.93,65107.0,55.853,55.8618,55.5916,55.7049,65107.0
2019-02-04 10:00:00,63.89,63.9,63.7,63.74,109071.0,55.6701,55.6788,55.5045,55.5394,109071.0
2019-02-04 10:30:00,63.73,63.88,63.73,63.86,66279.0,55.5306,55.6613,55.5306,55.6439,66279.0
2019-02-04 11:00:00,63.85,63.97,63.84,63.97,55079.0,55.6352,55.7398,55.6265,55.7398,55079.0
2019-02-04 11:30:00,63.97,64.06,63.96,64.05,50766.0,55.7398,55.8182,55.7311,55.8095,50766.0
2019-02-04 12:00:00,64.07,64.08,64.04,64.06,21589.0,55.8269,55.8356,55.8008,55.8182,21589.0
2019-02-04 12:30:00,64.05,64.07,64.03,64.07,13142.0,55.8095,55.8269,55.792,55.8269,13142.0
2019-02-04 13:00:00,64.06,64.14,64.05,64.13,8586.0,55.8182,55.8879,55.8095,55.8792,8586.0
2019-02-04 13:30:00,64.11,64.19,64.1,64.18,46206.0,55.8618,55.9315,55.853,55.9227,46206.0
2019-02-04 14:00:00,64.18,64.22,64.16,64.18,26342.0,55.9227,55.9576,55.9053,55.9227,26342.0
2019-02-04 14:30:00,64.19,64.19,64.13,64.16,43971.0,55.9315,55.9315,55.8792,55.9053,43971.0
2019-02-04 15:00:00,64.15,64.22,64.12,64.17,55400.0,55.8966,55.9576,55.8705,55.914,55400.0
2019-02-04 15:30:00,64.16,64.33,64.14,64.33,77875.0,55.9053,56.0534,55.8879,56.0534,77875.0
2019-02-05 09:30:00,64.25,64.5,64.25,64.37,34310.0,55.9837,56.2016,55.9837,56.0883,34310.0
2019-02-05 10:00:00,64.38,64.41,64.33,64.38,52992.0,56.097,56.1232,56.0534,56.097,52992.0
2019-02-05 10:30:00,64.38,64.47,64.38,64.47,36481.0,56.097,56.1754,56.097,56.1754,36481.0
2019-02-05 11:00:00,64.46,64.5,64.36,64.38,24574.0,56.1667,56.2016,56.0796,56.097,24574.0
2019-02-05 11:30:00,64.37,64.44,64.34,64.39,44147.0,56.0883,56.1493,56.0622,56.1057,44147.0
2019-02-05 12:00:00,64.4,64.41,64.26,64.3,32535.0,56.1144,56.1232,55.9925,56.0273,32535.0
2019-02-05 12:30:00,64.3,64.33,64.23,64.24,32894.0,56.0273,56.0534,55.9663,55.975,32894.0
2019-02-05 13:00:00,64.24,64.31,64.19,64.31,30207.0,55.975,56.036,55.9315,56.036,30207.0
2019-02-05 13:30:00,64.31,64.32,64.25,64.29,45333.0,56.036,56.0447,55.9837,56.0186,45333.0
2019-02-05 14:00:00,64.3,64.45,64.28,64.39,80813.0,56.0273,56.158,56.0099,56.1057,80813.0
2019-02-05 14:30:00,64.4,64.46,64.38,64.46,22067.0,56.1144,56.1667,56.097,56.1667,22067.0
2019-02-05 15:00:00,64.47,64.49,64.41,64.46,35782.0,56.1754,56.1929,56.1232,56.1667,35782.0
2019-02-05 15:30:00,64.48,64.52,64.42,64.5,92701.0,56.1841,56.219,56.1319,56.2016,92701.0
2019-02-06 09:30:00,64.35,64.46,64.25,64.42,27878.0,56.0709,56.1667,55.9837,56.1319,27878.0
2019-02-06 10:00:00,64.35,64.44,64.3,64.37,56995.0,56.0709,56.1493,56.0273,56.0883,56995.0
2019-02-06 10:30:00,64.36,64.46,64.35,64.41,33168.0,56.0796,56.1667,56.0709,56.1232,33168.0
2019-02-06 11:00:00,64.43,64.47,64.3,64.39,71457.0,56.1406,56.1754,56.0273,56.1057,71457.0
2019-02-06 11:30:00,64.39,64.45,64.36,64.41,43206.0,56.1057,56.158,56.0796,56.1232,43206.0
2019-02-06 12:00:00,64.4,64.45,64.37,64.43,37729.0,56.1144,56.158,56.0883,56.1406,37729.0
2019-02-06 12:30:00,64.43,64.47,64.42,64.45,64029.0,56.1406,56.1754,56.1319,56.158,64029.0
2019-02-06 13:00:00,64.46,64.52,64.46,64.5,29316.0,56.1667,56.219,56.1667,56.2016,29316.0
2019-02-06 13:30:00,64.5,64.54,64.47,64.48,35463.0,56.2016,56.2364,56.1754,56.1841,35463.0
2019-02-06 14:00:00,64.48,64.48,64.38,64.44,31322.0,56.1841,56.1841,56.097,56.1493,31322.0
2019-02-06 14:30:00,64.44,64.44,64.36,64.41,49399.0,56.1493,56.1493,56.0796,56.1232,49399.0
2019-02-06 15:00:00,64.41,64.45,64.39,64.45,38993.0,56.1232,56.158,56.1057,56.158,38993.0
2019-02-06 15:30:00,64.44,64.45,64.39,64.45,73967.0,56.1493,56.158,56.1057,56.158,73967.0
2019-02-07 09:30:00,64.21,64.36,64.08,64.2,31595.0,55.9489,56.0796,55.8356,55.9402,31595.0
2019-02-07 10:00:00,64.21,64.44,64.14,64.41,66999.0,55.9489,56.1493,55.8879,56.1232,66999.0
2019-02-07 10:30:00,64.41,64.47,64.15,64.15,58365.0,56.1232,56.1754,55.8966,55.8966,58365.0
2019-02-07 11:00:00,64.18,64.2,64.03,64.05,52980.0,55.9227,55.9402,55.792,55.8095,52980.0
2019-02-07 11:30:00,64.06,64.07,63.91,63.93,55833.0,55.8182,55.8269,55.6875,55.7049,55833.0
2019-02-07 12:00:00,63.92,64.07,63.89,64.0,44023.0,55.6962,55.8269,55.6701,55.7659,44023.0
2019-02-07 12:30:00,64.02,64.08,63.92,63.96,32284.0,55.7833,55.8356,55.6962,55.7311,32284.0
2019-02-07 13:00:00,63.99,64.19,63.98,64.16,37626.0,55.7572,55.9315,55.7485,55.9053,37626.0
2019-02-07 13:30:00,64.17,64.24,64.12,64.16,55546.0,55.914,55.975,55.8705,55.9053,55546.0
2019-02-07 14:00:00,64.15,64.21,64.02,64.2,39061.0,55.8966,55.9489,55.7833,55.9402,39061.0
2019-02-07 14:30:00,64.21,64.21,64.09,64.14,30337.0,55.9489,55.9489,55.8443,55.8879,30337.0
2019-02-07 15:00:00,64.16,64.18,64.08,64.18,55291.0,55.9053,55.9227,55.8356,55.9227,55291.0
2019-02-07 15:30:00,64.18,64.33,64.07,64.32,591834.0,55.9227,56.0534,55.8269,56.0447,591834.0
2019-02-08 09:30:00,64.03,64.25,64.02,64.08,56144.0,55.792,55.9837,55.7833,55.8356,56144.0
2019-02-08 10:00:00,64.06,64.07,63.89,63.98,60116.0,55.8182,55.8269,55.6701,55.7485,60116.0
2019-02-08 10:30:00,63.96,64.05,63.89,63.93,46928.0,55.7311,55.8095,55.6701,55.7049,46928.0
2019-02-08 11:00:00,63.88,63.95,63.81,63.92,90434.0,55.6613,55.7223,55.6003,55.6962,90434.0
2019-02-08 11:30:00,63.93,64.02,63.87,64.01,38360.0,55.7049,55.7833,55.6526,55.7746,38360.0
2019-02-08 12:00:00,64.02,64.03,63.95,64.02,22643.0,55.7833,55.792,55.7223,55.7833,22643.0
2019-02-08 12:30:00,64.03,64.11,64.03,64.05,23803.0,55.792,55.8618,55.792,55.8095,23803.0
2019-02-08 13:00:00,64.08,64.11,64.04,64.08,31068.0,55.8356,55.8618,55.8008,55.8356,31068.0
2019-02-08 13:30:00,64.07,64.12,64.05,64.11,19793.0,55.8269,55.8705,55.8095,55.8618,19793.0
2019-02-08 14:00:00,64.13,64.2,64.1,64.2,28417.0,55.8792,55.9402,55.853,55.9402,28417.0
2019-02-08 14:30:00,64.2,64.24,64.18,64.18,25932.0,55.9402,55.975,55.9227,55.9227,25932.0
2019-02-08 15:00:00,64.17,64.27,64.16,64.24,43511.0,55.914,56.0012,55.9053,55.975,43511.0
2019-02-08 15:30:00,64.24,64.37,64.19,64.37,102003.0,55.975,56.0883,55.9315,56.0883,102003.0
2019-02-11 09:30:00,64.52,64.61,64.43,64.46,34599.0,56.219,56.2974,56.1406,56.1667,34599.0
2019-02-11 10:00:00,64.45,64.51,64.35,64.35,21717.0,56.158,56.2103,56.0709,56.0709,21717.0
2019-02-11 10:30:00,64.36,64.48,64.31,64.44,56634.0,56.0796,56.1841,56.036,56.1493,56634.0
2019-02-11 11:00:00,64.44,64.48,64.37,64.45,25483.0,56.1493,56.1841,56.0883,56.158,25483.0
2019-02-11 11:30:00,64.44,64.49,64.41,64.46,24084.0,56.1493,56.1929,56.1232,56.1667,24084.0
2019-02-11 12:00:00,64.46,64.52,64.44,64.51,27525.0,56.1667,56.219,56.1493,56.2103,27525.0
2019-02-11 12:30:00,64.49,64.53,64.47,64.52,16751.0,56.1929,56.2277,56.1754,56.219,16751.0
2019-02-11 13:00:00,64.52,64.55,64.49,64.5,27821.0,56.219,56.2451,56.1929,56.2016,27821.0
2019-02-11 13:30:00,64.51,64.52,64.46,64.5,30594.0,56.2103,56.219,56.1667,56.2016,30594.0
2019-02-11 14:00:00,64.5,64.52,64.47,64.5,46149.0,56.2016,56.219,56.1754,56.2016,46149.0
2019-02-11 14:30:00,64.5,64.53,64.46,64.52,33997.0,56.2016,56.2277,56.1667,56.219,33997.0
2019-02-11 15:00:00,64.54,64.61,64.52,64.6,33948.0,56.2364,56.2974,56.219,56.2887,33948.0
2019-02-11 15:30:00,64.6,64.68,64.53,64.67,45091.0,56.2887,56.3584,56.2277,56.3497,45091.0
2019-02-12 09:30:00,65.14,65.18,64.98,65.16,25547.0,56.7592,56.7941,56.6198,56.7767,25547.0
2019-02-12 10:00:00,65.18,65.23,65.13,65.17,29588.0,56.7941,56.8377,56.7505,56.7854,29588.0
2019-02-12 10:30:00,65.18,65.32,65.15,65.32,22368.0,56.7941,56.9161,56.7679,56.9161,22368.0
2019-02-12 11:00:00,65.32,65.48,65.32,65.48,32209.0,56.9161,57.0555,56.9161,57.0555,32209.0
2019-02-12 11:30:00,65.47,65.51,65.41,65.51,29342.0,57.0468,57.0816,56.9945,57.0816,29342.0
2019-02-12 12:00:00,65.52,65.53,65.39,65.45,24648.0,57.0903,57.0991,56.9771,57.0294,24648.0
2019-02-12 12:30:00,65.45,65.51,65.45,65.48,14852.0,57.0294,57.0816,57.0294,57.0555,14852.0
2019-02-12 13:00:00,65.5,65.58,65.49,65.58,14994.0,57.0729,57.1426,57.0642,57.1426,14994.0
2019-02-12 13:30:00,65.58,65.67,65.57,65.66,26365.0,57.1426,57.221,57.1339,57.2123,26365.0
2019-02-12 14:00:00,65.64,65.64,65.59,65.6,14251.0,57.1949,57.1949,57.1513,57.1601,14251.0
2019-02-12 14:30:00,65.59,65.61,65.56,65.58,37132.0,57.1513,57.1688,57.1252,57.1426,37132.0
2019-02-12 15:00:00,65.58,65.63,65.57,65.61,27451.0,57.1426,57.1862,57.1339,57.1688,27451.0
2019-02-12 15:30:00,65.6,65.63,65.5,65.6,130680.0,57.1601,57.1862,57.0729,57.1601,130680.0
2019-02-13 09:30:00,65.78,65.89,65.61,65.81,44597.0,57.3169,57.4127,57.1688,57.343,44597.0
2019-02-13 10:00:00,65.8,65.84,65.74,65.79,23217.0,57.3343,57.3692,57.282,57.3256,23217.0
2019-02-13 10:30:00,65.79,65.84,65.75,65.8,51848.0,57.3256,57.3692,57.2908,57.3343,51848.0
2019-02-13 11:00:00,65.81,65.87,65.69,65.69,51385.0,57.343,57.3953,57.2385,57.2385,51385.0
2019-02-13 11:30:00,65.69,65.7,65.6,65.69,38901.0,57.2385,57.2472,57.1601,57.2385,38901.0
2019-02-13 12:00:00,65.69,65.71,65.61,65.64,153161.0,57.2385,57.2559,57.1688,57.1949,153161.0
2019-02-13 12:30:00,65.64,65.69,65.61,65.66,45928.0,57.1949,57.2385,57.1688,57.2123,45928.0
2019-02-13 13:00:00,65.66,65.75,65.66,65.75,16736.0,57.2123,57.2908,57.2123,57.2908,16736.0
2019-02-13 13:30:00,65.75,65.76,65.71,65.74,32989.0,57.2908,57.2995,57.2559,57.282,32989.0
2019-02-13 14:00:00,65.75,65.78,65.74,65.77,12069.0,57.2908,57.3169,57.282,57.3082,12069.0
2019-02-13 14:30:00,65.78,65.87,65.77,65.86,34137.0,57.3169,57.3953,57.3082,57.3866,34137.0
2019-02-13 15:00:00,65.86,65.92,65.83,65.91,68667.0,57.3866,57.4389,57.3605,57.4302,68667.0
2019-02-13 15:30:00,65.91,65.95,65.81,65.85,59177.0,57.4302,57.465,57.343,57.3779,59177.0
2019-02-14 09:30:00,65.55,65.59,65.23,65.38,74832.0,57.1165,57.1513,56.8377,56.9684,74832.0
2019-02-14 10:00:00,65.38,65.56,65.33,65.56,60868.0,56.9684,57.1252,56.9248,57.1252,60868.0
2019-02-14 10:30:00,65.55,65.62,65.37,65.47,108442.0,57.1165,57.1775,56.9596,57.0468,108442.0
2019-02-14 11:00:00,65.49,65.51,65.35,65.37,42076.0,57.0642,57.0816,56.9422,56.9596,42076.0
2019-02-14 11:30:00,65.37,65.51,65.3,65.5,119040.0,56.9596,57.0816,56.8986,57.0729,119040.0
2019-02-14 12:00:00,65.5,65.68,65.48,65.65,73674.0,57.0729,57.2298,57.0555,57.2036,73674.0
2019-02-14 12:30:00,65.64,65.66,65.61,65.64,30304.0,57.1949,57.2123,57.1688,57.1949,30304.0
2019-02-14 13:00:00,65.65,65.66,65.6,65.66,24883.0,57.2036,57.2123,57.1601,57.2123,24883.0
2019-02-14 13:30:00,65.67,65.69,65.61,65.63,28867.0,57.221,57.2385,57.1688,57.1862,28867.0
2019-02-14 14:00:00,65.63,65.68,65.58,65.66,38001.0,57.1862,57.2298,57.1426,57.2123,38001.0
2019-02-14 14:30:00,65.66,65.68,65.55,65.58,33425.0,57.2123,57.2298,57.1165,57.1426,33425.0
2019-02-14 15:00:00,65.59,65.74,65.54,65.58,62189.0,57.1513,57.282,57.1078,57.1426,62189.0
2019-02-14 15:30:00,65.59,65.69,65.43,65.44,69603.0,57.1513,57.2385,57.0119,57.0206,69603.0
2019-02-15 09:30:00,65.85,66.21,65.85,66.16,88600.0,57.3779,57.6916,57.3779,57.648,88600.0
2019-02-15 10:00:00,66.16,66.23,66.08,66.18,108975.0,57.648,57.709,57.5783,57.6654,108975.0
2019-02-15 10:30:00,66.18,66.26,66.11,66.11,77514.0,57.6654,57.7351,57.6044,57.6044,77514.0
2019-02-15 11:00:00,66.12,66.23,66.07,66.17,37008.0,57.6131,57.709,57.5696,57.6567,37008.0
2019-02-15 11:30:00,66.17,66.24,66.14,66.23,34857.0,57.6567,57.7177,57.6306,57.709,34857.0
2019-02-15 12:00:00,66.24,66.27,66.16,66.23,31425.0,57.7177,57.7439,57.648,57.709,31425.0
2019-02-15 12:30:00,66.23,66.25,66.2,66.2,19142.0,57.709,57.7264,57.6829,57.6829,19142.0
2019-02-15 13:00:00,66.23,66.23,66.12,66.12,18847.0,57.709,57.709,57.6131,57.6131,18847.0
2019-02-15 13:30:00,66.12,66.18,66.12,66.14,45684.0,57.6131,57.6654,57.6131,57.6306,45684.0
2019-02-15 14:00:00,66.14,66.19,66.13,66.16,39322.0,57.6306,57.6741,57.6219,57.648,39322.0
2019-02-15 14:30:00,66.16,66.26,66.16,66.25,36451.0,57.648,57.7351,57.648,57.7264,36451.0
2019-02-15 15:00:00,66.25,66.25,66.16,66.21,44342.0,57.7264,57.7264,57.648,57.6916,44342.0
2019-02-15 15:30:00,66.21,66.39,66.2,66.39,151967.0,57.6916,57.8484,57.6829,57.8484,151967.0
2019-02-19 09:30:00,66.38,66.44,66.28,66.43,79147.0,57.8397,57.892,57.7526,57.8833,79147.0
2019-02-19 10:00:00,66.44,66.5,66.4,66.48,32099.0,57.892,57.9443,57.8571,57.9268,32099.0
2019-02-19 10:30:00,66.49,66.49,66.37,66.41,40361.0,57.9355,57.9355,57.831,57.8658,40361.0
2019-02-19 11:00:00,66.42,66.52,66.42,66.47,26380.0,57.8746,57.9617,57.8746,57.9181,26380.0
2019-02-19 11:30:00,66.48,66.67,66.47,66.67,37905.0,57.9268,58.0924,57.9181,58.0924,37905.0
2019-02-19 12:00:00,66.67,66.67,66.59,66.61,32646.0,58.0924,58.0924,58.0227,58.0401,32646.0
2019-02-19 12:30:00,66.61,66.66,66.58,66.63,28766.0,58.0401,58.0837,58.014,58.0575,28766.0
2019-02-19 13:00:00,66.63,66.63,66.57,66.6,27276.0,58.0575,58.0575,58.0053,58.0314,27276.0
2019-02-19 13:30:00,66.59,66.62,66.55,66.6,22020.0,58.0227,58.0488,57.9878,58.0314,22020.0
2019-02-19 14:00:00,66.6,66.66,66.59,66.65,31597.0,58.0314,58.0837,58.0227,58.075,31597.0
2019-02-19 14:30:00,66.65,66.75,66.65,66.73,26068.0,58.075,58.1621,58.075,58.1447,26068.0
2019-02-19 15:00:00,66.72,66.73,66.64,66.65,205532.0,58.136,58.1447,58.0662,58.075,205532.0
2019-02-19 15:30:00,66.65,66.71,66.52,66.55,139665.0,58.075,58.1272,57.9617,57.9878,139665.0
2019-02-20 09:30:00,66.57,66.66,66.44,66.48,39939.0,58.0053,58.0837,57.892,57.9268,39939.0
2019-02-20 10:00:00,66.47,66.48,66.41,66.46,27245.0,57.9181,57.9268,57.8658,57.9094,27245.0
2019-02-20 10:30:00,66.47,66.52,66.44,66.45,20602.0,57.9181,57.9617,57.892,57.9007,20602.0
2019-02-20 11:00:00,66.45,66.47,66.41,66.44,31212.0,57.9007,57.9181,57.8658,57.892,31212.0
2019-02-20 11:30:00,66.44,66.55,66.44,66.5,50542.0,57.892,57.9878,57.892,57.9443,50542.0
2019-02-20 12:00:00,66.51,66.54,66.45,66.45,35214.0,57.953,57.9791,57.9007,57.9007,35214.0
2019-02-20 12:30:00,66.45,66.52,66.45,66.5,32462.0,57.9007,57.9617,57.9007,57.9443,32462.0
2019-02-20 13:00:00,66.5,66.65,66.5,66.64,33176.0,57.9443,58.075,57.9443,58.0662,33176.0
2019-02-20 13:30:00,66.64,66.72,66.63,66.68,33876.0,58.0662,58.136,58.0575,58.1011,33876.0
2019-02-20 14:00:00,66.69,66.77,66.47,66.58,59293.0,58.1098,58.1795,57.9181,58.014,59293.0
2019-02-20 14:30:00,66.6,66.75,66.6,66.71,46277.0,58.0314,58.1621,58.0314,58.1272,46277.0
2019-02-20 15:00:00,66.71,66.76,66.68,66.69,102536.0,58.1272,58.1708,58.1011,58.1098,102536.0
2019-02-20 15:30:00,66.69,66.71,66.63,66.66,145636.0,58.1098,58.1272,58.0575,58.0837,145636.0
2019-02-21 09:30:00,66.56,66.56,66.42,66.53,62750.0,57.9965,57.9965,57.8746,57.9704,62750.0
2019-02-21 10:00:00,66.52,66.61,66.46,66.5,54128.0,57.9617,58.0401,57.9094,57.9443,54128.0
2019-02-21 10:30:00,66.51,66.58,66.48,66.48,31236.0,57.953,58.014,57.9268,57.9268,31236.0
2019-02-21 11:00:00,66.49,66.59,66.44,66.44,59293.0,57.9355,58.0227,57.892,57.892,59293.0
2019-02-21 11:30:00,66.44,66.66,66.44,66.63,46678.0,57.892,58.0837,57.892,58.0575,46678.0
2019-02-21 12:00:00,66.64,66.66,66.6,66.64,35931.0,58.0662,58.0837,58.0314,58.0662,35931.0
2019-02-21 12:30:00,66.64,66.7,66.64,66.68,33340.0,58.0662,58.1185,58.0662,58.1011,33340.0
2019-02-21 13:00:00,66.69,66.7,66.59,66.59,21586.0,58.1098,58.1185,58.0227,58.0227,21586.0
2019-02-21 13:30:00,66.6,66.6,66.57,66.59,18699.0,58.0314,58.0314,58.0053,58.0227,18699.0
2019-02-21 14:00:00,66.6,66.61,66.43,66.48,38578.0,58.0314,58.0401,57.8833,57.9268,38578.0
2019-02-21 14:30:00,66.49,66.51,66.34,66.39,70142.0,57.9355,57.953,57.8048,57.8484,70142.0
2019-02-21 15:00:00,66.39,66.48,66.37,66.42,41663.0,57.8484,57.9268,57.831,57.8746,41663.0
2019-02-21 15:30:00,66.42,66.6,66.34,66.58,70151.0,57.8746,58.0314,57.8048,58.014,70151.0
2019-02-22 09:30:00,66.74,66.79,66.6,66.79,38947.0,58.1534,58.1969,58.0314,58.1969,38947.0
2019-02-22 10:00:00,66.78,66.86,66.78,66.81,49287.0,58.1882,58.2579,58.1882,58.2144,49287.0
2019-02-22 10:30:00,66.84,66.9,66.79,66.87,47339.0,58.2405,58.2928,58.1969,58.2667,47339.0
2019-02-22 11:00:00,66.87,66.98,66.82,66.96,48382.0,58.2667,58.3625,58.2231,58.3451,48382.0
2019-02-22 11:30:00,66.97,66.98,66.92,66.97,32636.0,58.3538,58.3625,58.3102,58.3538,32636.0
2019-02-22 12:00:00,66.96,67.02,66.91,66.92,28802.0,58.3451,58.3974,58.3015,58.3102,28802.0
2019-02-22 12:30:00,66.92,66.94,66.9,66.94,16496.0,58.3102,58.3277,58.2928,58.3277,16496.0
2019-02-22 13:00:00,66.95,66.95,66.85,66.89,17383.0,58.3364,58.3364,58.2492,58.2841,17383.0
2019-02-22 13:30:00,66.9,66.93,66.89,66.92,17307.0,58.2928,58.3189,58.2841,58.3102,17307.0
2019-02-22 14:00:00,66.92,66.97,66.89,66.91,16189.0,58.3102,58.3538,58.2841,58.3015,16189.0
2019-02-22 14:30:00,66.91,66.93,66.76,66.8,37530.0,58.3015,58.3189,58.1708,58.2057,37530.0
2019-02-22 15:00:00,66.78,66.96,66.78,66.95,43695.0,58.1882,58.3451,58.1882,58.3364,43695.0
2019-02-22 15:30:00,66.94,67.06,66.89,67.04,59712.0,58.3277,58.4322,58.2841,58.4148,59712.0
2019-02-25 09:30:00,67.39,67.41,67.17,67.22,81941.0,58.7198,58.7372,58.5281,58.5716,81941.0
2019-02-25 10:00:00,67.23,67.26,67.15,67.15,42544.0,58.5803,58.6065,58.5106,58.5106,42544.0
2019-02-25 10:30:00,67.17,67.36,67.15,67.35,75228.0,58.5281,58.6936,58.5106,58.6849,75228.0
2019-02-25 11:00:00,67.34,67.37,67.25,67.26,69545.0,58.6762,58.7023,58.5978,58.6065,69545.0
2019-02-25 11:30:00,67.26,67.35,67.26,67.32,30209.0,58.6065,58.6849,58.6065,58.6588,30209.0
2019-02-25 12:00:00,67.32,67.32,67.24,67.27,26559.0,58.6588,58.6588,58.5891,58.6152,26559.0
2019-02-25 12:30:00,67.25,67.26,67.13,67.15,24211.0,58.5978,58.6065,58.4932,58.5106,24211.0
2019-02-25 13:00:00,67.16,67.17,67.11,67.12,23516.0,58.5193,58.5281,58.4758,58.4845,23516.0
2019-02-25 13:30:00,67.12,67.12,67.05,67.09,24307.0,58.4845,58.4845,58.4235,58.4584,24307.0
2019-02-25 14:00:00,67.1,67.15,67.09,67.09,112261.0,58.4671,58.5106,58.4584,58.4584,112261.0
2019-02-25 14:30:00,67.09,67.12,67.05,67.07,57070.0,58.4584,58.4845,58.4235,58.4409,57070.0
2019-02-25 15:00:00,67.07,67.07,66.95,66.95,49886.0,58.4409,58.4409,58.3364,58.3364,49886.0
2019-02-25 15:30:00,66.95,67.08,66.95,67.04,141410.0,58.3364,58.4496,58.3364,58.4148,141410.0
2019-02-26 09:30:00,66.91,66.99,66.83,66.94,69874.0,58.3015,58.3712,58.2318,58.3277,69874.0
2019-02-26 10:00:00,66.93,67.1,66.93,66.95,65576.0,58.3189,58.4671,58.3189,58.3364,65576.0
2019-02-26 10:30:00,66.96,67.03,66.82,66.83,41502.0,58.3451,58.4061,58.2231,58.2318,41502.0
2019-02-26 11:00:00,66.8,67.05,66.8,67.0,24416.0,58.2057,58.4235,58.2057,58.3799,24416.0
2019-02-26 11:30:00,67.01,67.07,66.92,66.92,44685.0,58.3886,58.4409,58.3102,58.3102,44685.0
2019-02-26 12:00:00,66.94,67.0,66.91,66.98,16848.0,58.3277,58.3799,58.3015,58.3625,16848.0
2019-02-26 12:30:00,66.97,66.97,66.89,66.9,21719.0,58.3538,58.3538,58.2841,58.2928,21719.0
2019-02-26 13:00:00,66.92,66.95,66.89,66.92,12662.0,58.3102,58.3364,58.2841,58.3102,12662.0
2019-02-26 13:30:00,66.91,66.92,66.86,66.88,15670.0,58.3015,58.3102,58.2579,58.2754,15670.0
2019-02-26 14:00:00,66.89,66.93,66.86,66.88,40368.0,58.2841,58.3189,58.2579,58.2754,40368.0
2019-02-26 14:30:00,66.88,66.99,66.88,66.98,24874.0,58.2754,58.3712,58.2754,58.3625,24874.0
2019-02-26 15:00:00,66.99,67.06,66.94,66.95,47701.0,58.3712,58.4322,58.3277,58.3364,47701.0
2019-02-26 15:30:00,66.94,66.99,66.79,66.8,96847.0,58.3277,58.3712,58.1969,58.2057,96847.0
2019-02-27 09:30:00,66.67,66.83,66.59,66.77,48476.0,58.0924,58.2318,58.0227,58.1795,48476.0
2019-02-27 10:00:00,66.76,66.79,66.52,66.57,102270.0,58.1708,58.1969,57.9617,58.0053,102270.0
2019-02-27 10:30:00,66.6,66.65,66.55,66.6,51135.0,58.0314,58.075,57.9878,58.0314,51135.0
2019-02-27 11:00:00,66.63,66.73,66.59,66.71,42747.0,58.0575,58.1447,58.0227,58.1272,42747.0
2019-02-27 11:30:00,66.71,66.71,66.65,66.69,21468.0,58.1272,58.1272,58.075,58.1098,21468.0
2019-02-27 12:00:00,66.68,66.78,66.67,66.77,49749.0,58.1011,58.1882,58.0924,58.1795,49749.0
2019-02-27 12:30:00,66.77,66.81,66.75,66.79,9008.0,58.1795,58.2144,58.1621,58.1969,9008.0
2019-02-27 13:00:00,66.79,66.92,66.79,66.87,35526.0,58.1969,58.3102,58.1969,58.2667,35526.0
2019-02-27 13:30:00,66.86,66.86,66.81,66.84,27910.0,58.2579,58.2579,58.2144,58.2405,27910.0
2019-02-27 14:00:00,66.84,66.95,66.82,66.91,20994.0,58.2405,58.3364,58.2231,58.3015,20994.0
2019-02-27 14:30:00,66.9,66.98,66.9,66.94,50634.0,58.2928,58.3625,58.2928,58.3277,50634.0
2019-02-27 15:00:00,66.95,66.98,66.89,66.9,45869.0,58.3364,58.3625,58.2841,58.2928,45869.0
2019-02-27 15:30:00,66.87,66.94,66.85,66.91,112895.0,58.2667,58.3277,58.2492,58.3015,112895.0
2019-02-28 09:30:00,66.89,67.0,66.78,66.83,31711.0,58.2841,58.3799,58.1882,58.2318,31711.0
2019-02-28 10:00:00,66.83,66.87,66.76,66.83,69763.0,58.2318,58.2667,58.1708,58.2318,69763.0
2019-02-28 10:30:00,66.85,66.89,66.74,66.81,53254.0,58.2492,58.2841,58.1534,58.2144,53254.0
2019-02-28 11:00:00,66.81,66.87,66.74,66.84,24225.0,58.2144,58.2667,58.1534,58.2405,24225.0
2019-02-28 11:30:00,66.84,66.93,66.84,66.87,18550.0,58.2405,58.3189,58.2405,58.2667,18550.0
2019-02-28 12:00:00,66.87,66.97,66.85,66.95,28630.0,58.2667,58.3538,58.2492,58.3364,28630.0
2019-02-28 12:30:00,66.95,66.98,66.92,66.98,18372.0,58.3364,58.3625,58.3102,58.3625,18372.0
2019-02-28 13:00:00,66.99,66.99,66.91,66.92,29667.0,58.3712,58.3712,58.3015,58.3102,29667.0
2019-02-28 13:30:00,66.92,66.96,66.9,66.92,30900.0,58.3102,58.3451,58.2928,58.3102,30900.0
2019-02-28 14:00:00,66.91,66.93,66.88,66.93,29978.0,58.3015,58.3189,58.2754,58.3189,29978.0
2019-02-28 14:30:00,66.93,66.93,66.78,66.81,35666.0,58.3189,58.3189,58.1882,58.2144,35666.0
2019-02-28 15:00:00,66.81,66.86,66.8,66.85,54121.0,58.2144,58.2579,58.2057,58.2492,54121.0
2019-02-28 15:30:00,66.85,66.92,66.77,66.79,120162.0,58.2492,58.3102,58.1795,58.1969,120162.0
2019-03-01 09:30:00,67.18,67.25,67.13,67.15,29071.0,58.5368,58.5978,58.4932,58.5106,29071.0
2019-03-01 10:00:00,67.15,67.15,66.82,66.85,50740.0,58.5106,58.5106,58.2231,58.2492,50740.0
2019-03-01 10:30:00,66.86,66.86,66.79,66.84,34055.0,58.2579,58.2579,58.1969,58.2405,34055.0
2019-03-01 11:00:00,66.83,66.86,66.69,66.75,43918.0,58.2318,58.2579,58.1098,58.1621,43918.0
2019-03-01 11:30:00,66.77,66.79,66.6,66.66,46731.0,58.1795,58.1969,58.0314,58.0837,46731.0
2019-03-01 12:00:00,66.66,66.75,66.64,66.75,29029.0,58.0837,58.1621,58.0662,58.1621,29029.0
2019-03-01 12:30:00,66.75,66.77,66.68,66.75,25518.0,58.1621,58.1795,58.1011,58.1621,25518.0
2019-03-01 13:00:00,66.76,66.8,66.74,66.77,14629.0,58.1708,58.2057,58.1534,58.1795,14629.0
2019-03-01 13:30:00,66.77,66.8,66.74,66.75,28817.0,58.1795,58.2057,58.1534,58.1621,28817.0
2019-03-01 14:00:00,66.75,66.89,66.74,66.87,23140.0,58.1621,58.2841,58.1534,58.2667,23140.0
2019-03-01 14:30:00,66.89,66.89,66.83,66.85,45837.0,58.2841,58.2841,58.2318,58.2492,45837.0
2019-03-01 15:00:00,66.85,66.86,66.78,66.82,19792.0,58.2492,58.2579,58.1882,58.2231,19792.0
2019-03-01 15:30:00,66.83,66.97,66.81,66.89,83236.0,58.2318,58.3538,58.2144,58.2841,83236.0
2019-03-04 09:30:00,67.11,67.2,66.95,67.05,26736.0,58.4758,58.5542,58.3364,58.4235,26736.0
2019-03-04 10:00:00,67.05,67.14,66.99,67.14,24163.0,58.4235,58.5019,58.3712,58.5019,24163.0
2019-03-04 10:30:00,67.14,67.14,66.94,66.96,33056.0,58.5019,58.5019,58.3277,58.3451,33056.0
2019-03-04 11:00:00,66.96,66.97,66.75,66.75,51034.0,58.3451,58.3538,58.1621,58.1621,51034.0
2019-03-04 11:30:00,66.73,66.76,66.33,66.37,66389.0,58.1447,58.1708,57.7961,57.831,66389.0
2019-03-04 12:00:00,66.36,66.48,66.16,66.32,121791.0,57.8223,57.9268,57.648,57.7874,121791.0
2019-03-04 12:30:00,66.31,66.36,66.15,66.24,62199.0,57.7787,57.8223,57.6393,57.7177,62199.0
2019-03-04 13:00:00,66.22,66.32,66.13,66.32,73840.0,57.7003,57.7874,57.6219,57.7874,73840.0
2019-03-04 13:30:00,66.34,66.47,66.33,66.47,79156.0,57.8048,57.9181,57.7961,57.9181,79156.0
2019-03-04 14:00:00,66.47,66.61,66.43,66.61,280476.0,57.9181,58.0401,57.8833,58.0401,280476.0
2019-03-04 14:30:00,66.6,66.62,66.53,66.54,35240.0,58.0314,58.0488,57.9704,57.9791,35240.0
2019-03-04 15:00:00,66.53,66.57,66.44,66.53,46946.0,57.9704,58.0053,57.892,57.9704,46946.0
2019-03-04 15:30:00,66.53,66.66,66.52,66.63,201216.0,57.9704,58.0837,57.9617,58.0575,201216.0
2019-03-05 09:30:00,66.77,66.77,66.57,66.65,29279.0,58.1795,58.1795,58.0053,58.075,29279.0
2019-03-05 10:00:00,66.66,66.78,66.56,66.57,79622.0,58.0837,58.1882,57.9965,58.0053,79622.0
2019-03-05 10:30:00,66.6,66.67,66.51,66.54,48263.0,58.0314,58.0924,57.953,57.9791,48263.0
2019-03-05 11:00:00,66.56,66.71,66.51,66.69,21010.0,57.9965,58.1272,57.953,58.1098,21010.0
2019-03-05 11:30:00,66.67,66.76,66.63,66.65,32430.0,58.0924,58.1708,58.0575,58.075,32430.0
2019-03-05 12:00:00,66.65,66.67,66.59,66.6,22253.0,58.075,58.0924,58.0227,58.0314,22253.0
2019-03-05 12:30:00,66.6,66.63,66.56,66.63,25749.0,58.0314,58.0575,57.9965,58.0575,25749.0
2019-03-05 13:00:00,66.64,66.69,66.56,66.56,18278.0,58.0662,58.1098,57.9965,57.9965,18278.0
2019-03-05 13:30:00,66.56,66.61,66.53,66.59,33880.0,57.9965,58.0401,57.9704,58.0227,33880.0
2019-03-05 14:00:00,66.58,66.68,66.58,66.67,19468.0,58.014,58.1011,58.014,58.0924,19468.0
2019-03-05 14:30:00,66.69,66.69,66.63,66.68,33973.0,58.1098,58.1098,58.0575,58.1011,33973.0
2019-03-05 15:00:00,66.67,66.69,66.55,66.55,33474.0,58.0924,58.1098,57.9878,57.9878,33474.0
2019-03-05 15:30:00,66.55,66.66,66.5,66.52,87753.0,57.9878,58.0837,57.9443,57.9617,87753.0
2019-03-06 09:30:00,66.52,66.61,66.32,66.35,79613.0,57.9617,58.0401,57.7874,57.8136,79613.0
2019-03-06 10:00:00,66.36,66.42,66.25,66.25,64423.0,57.8223,57.8746,57.7264,57.7264,64423.0
2019-03-06 10:30:00,66.25,66.28,66.18,66.25,40163.0,57.7264,57.7526,57.6654,57.7264,40163.0
2019-03-06 11:00:00,66.24,66.34,66.23,66.27,37800.0,57.7177,57.8048,57.709,57.7439,37800.0
2019-03-06 11:30:00,66.28,66.3,66.11,66.17,32199.0,57.7526,57.77,57.6044,57.6567,32199.0
2019-03-06 12:00:00,66.17,66.28,66.14,66.14,16882.0,57.6567,57.7526,57.6306,57.6306,16882.0
2019-03-06 12:30:00,66.16,66.21,66.1,66.11,30062.0,57.648,57.6916,57.5957,57.6044,30062.0
2019-03-06 13:00:00,66.11,66.14,66.06,66.08,42642.0,57.6044,57.6306,57.5609,57.5783,42642.0
2019-03-06 13:30:00,66.1,66.22,66.1,66.22,38719.0,57.5957,57.7003,57.5957,57.7003,38719.0
2019-03-06 14:00:00,66.22,66.26,66.2,66.21,30571.0,57.7003,57.7351,57.6829,57.6916,30571.0
2019-03-06 14:30:00,66.23,66.24,66.15,66.18,60155.0,57.709,57.7177,57.6393,57.6654,60155.0
2019-03-06 15:00:00,66.18,66.22,66.07,66.14,66878.0,57.6654,57.7003,57.5696,57.6306,66878.0
2019-03-06 15:30:00,66.13,66.23,66.1,66.11,113530.0,57.6219,57.709,57.5957,57.6044,113530.0
2019-03-07 09:30:00,66.01,66.2,65.57,65.73,130068.0,57.5173,57.6829,57.1339,57.2733,130068.0
2019-03-07 10:00:00,65.72,65.73,65.53,65.68,133881.0,57.2646,57.2733,57.0991,57.2298,133881.0
2019-03-07 10:30:00,65.67,65.8,65.63,65.76,70720.0,57.221,57.3343,57.1862,57.2995,70720.0
2019-03-07 11:00:00,65.76,65.76,65.59,65.7,149921.0,57.2995,57.2995,57.1513,57.2472,149921.0
2019-03-07 11:30:00,65.73,65.8,65.7,65.71,73573.0,57.2733,57.3343,57.2472,57.2559,73573.0
2019-03-07 12:00:00,65.7,65.74,65.65,65.72,52701.0,57.2472,57.282,57.2036,57.2646,52701.0
2019-03-07 12:30:00,65.71,65.88,65.63,65.86,158704.0,57.2559,57.404,57.1862,57.3866,158704.0
2019-03-07 13:00:00,65.86,65.86,65.8,65.83,34454.0,57.3866,57.3866,57.3343,57.3605,34454.0
2019-03-07 13:30:00,65.81,65.85,65.73,65.76,32607.0,57.343,57.3779,57.2733,57.2995,32607.0
2019-03-07 14:00:00,65.76,65.77,65.62,65.68,54164.0,57.2995,57.3082,57.1775,57.2298,54164.0
2019-03-07 14:30:00,65.7,65.7,65.51,65.54,79629.0,57.2472,57.2472,57.0816,57.1078,79629.0
2019-03-07 15:00:00,65.55,65.67,65.48,65.55,64371.0,57.1165,57.221,57.0555,57.1165,64371.0
2019-03-07 15:30:00,65.55,65.66,65.54,65.65,195346.0,57.1165,57.2123,57.1078,57.2036,195346.0
2019-03-08 09:30:00,65.35,65.55,65.26,65.27,84293.0,56.9422,57.1165,56.8638,56.8725,84293.0
2019-03-08 10:00:00,65.25,65.27,65.09,65.17,109869.0,56.8551,56.8725,56.7157,56.7854,109869.0
2019-03-08 10:30:00,65.18,65.37,65.11,65.24,51326.0,56.7941,56.9596,56.7331,56.8464,51326.0
2019-03-08 11:00:00,65.25,65.35,65.2,65.32,47250.0,56.8551,56.9422,56.8115,56.9161,47250.0
2019-03-08 11:30:00,65.32,65.36,65.22,65.24,50546.0,56.9161,56.9509,56.8289,56.8464,50546.0
2019-03-08 12:00:00,65.23,65.28,65.2,65.27,24610.0,56.8377,56.8812,56.8115,56.8725,24610.0
2019-03-08 12:30:00,65.28,65.28,65.09,65.1,38487.0,56.8812,56.8812,56.7157,56.7244,38487.0
2019-03-08 13:00:00,65.11,65.14,65.06,65.12,21749.0,56.7331,56.7592,56.6895,56.7418,21749.0
2019-03-08 13:30:00,65.1,65.2,65.09,65.17,30453.0,56.7244,56.8115,56.7157,56.7854,30453.0
2019-03-08 14:00:00,65.17,65.24,65.14,65.23,13734.0,56.7854,56.8464,56.7592,56.8377,13734.0
2019-03-08 14:30:00,65.25,65.39,65.22,65.32,27137.0,56.8551,56.9771,56.8289,56.9161,27137.0
2019-03-08 15:00:00,65.32,65.35,65.19,65.24,35497.0,56.9161,56.9422,56.8028,56.8464,35497.0
2019-03-08 15:30:00,65.19,65.5,65.18,65.48,81719.0,56.8028,57.0729,56.7941,57.0555,81719.0
2019-03-11 09:30:00,65.7,65.78,65.64,65.77,29911.0,57.2472,57.3169,57.1949,57.3082,29911.0
2019-03-11 10:00:00,65.76,65.84,65.75,65.82,35021.0,57.2995,57.3692,57.2908,57.3517,35021.0
2019-03-11 10:30:00,65.83,65.94,65.8,65.88,41335.0,57.3605,57.4563,57.3343,57.404,41335.0
2019-03-11 11:00:00,65.88,65.98,65.86,65.97,40187.0,57.404,57.4912,57.3866,57.4824,40187.0
2019-03-11 11:30:00,65.98,66.04,65.94,66.03,32444.0,57.4912,57.5434,57.4563,57.5347,32444.0
2019-03-11 12:00:00,66.03,66.08,66.01,66.02,24326.0,57.5347,57.5783,57.5173,57.526,24326.0
2019-03-11 12:30:00,66.03,66.06,66.02,66.02,12718.0,57.5347,57.5609,57.526,57.526,12718.0
2019-03-11 13:00:00,66.03,66.15,66.02,66.13,15988.0,57.5347,57.6393,57.526,57.6219,15988.0
2019-03-11 13:30:00,66.14,66.17,66.08,66.13,18889.0,57.6306,57.6567,57.5783,57.6219,18889.0
2019-03-11 14:00:00,66.14,66.16,66.09,66.14,18793.0,57.6306,57.648,57.587,57.6306,18793.0
2019-03-11 14:30:00,66.14,66.18,66.1,66.15,37523.0,57.6306,57.6654,57.5957,57.6393,37523.0
2019-03-11 15:00:00,66.14,66.24,66.12,66.19,52411.0,57.6306,57.7177,57.6131,57.6741,52411.0
2019-03-11 15:30:00,66.2,66.33,66.19,66.31,124142.0,57.6829,57.7961,57.6741,57.7787,124142.0
2019-03-12 09:30:00,66.49,66.5,66.35,66.44,123502.0,57.9355,57.9443,57.8136,57.892,123502.0
2019-03-12 10:00:00,66.44,66.54,66.41,66.52,35683.0,57.892,57.9791,57.8658,57.9617,35683.0
2019-03-12 10:30:00,66.55,66.6,66.44,66.48,37217.0,57.9878,58.0314,57.892,57.9268,37217.0
2019-03-12 11:00:00,66.46,66.51,66.41,66.45,42411.0,57.9094,57.953,57.8658,57.9007,42411.0
2019-03-12 11:30:00,66.43,66.55,66.43,66.54,45292.0,57.8833,57.9878,57.8833,57.9791,45292.0
2019-03-12 12:00:00,66.55,66.55,66.46,66.5,31640.0,57.9878,57.9878,57.9094,57.9443,31640.0
2019-03-12 12:30:00,66.49,66.49,66.42,66.45,25747.0,57.9355,57.9355,57.8746,57.9007,25747.0
2019-03-12 13:00:00,66.47,66.48,66.42,66.47,19477.0,57.9181,57.9268,57.8746,57.9181,19477.0
2019-03-12 13:30:00,66.47,66.56,66.45,66.53,22392.0,57.9181,57.9965,57.9007,57.9704,22392.0
2019-03-12 14:00:00,66.52,66.55,66.46,66.47,57857.0,57.9617,57.9878,57.9094,57.9181,57857.0
2019-03-12 14:30:00,66.48,66.49,66.44,66.48,33382.0,57.9268,57.9355,57.892,57.9268,33382.0
2019-03-12 15:00:00,66.48,66.48,66.33,66.41,79659.0,57.9268,57.9268,57.7961,57.8658,79659.0
2019-03-12 15:30:00,66.42,66.51,66.35,66.42,94048.0,57.8746,57.953,57.8136,57.8746,94048.0
2019-03-13 09:30:00,66.6,66.75,66.6,66.73,29481.0,58.0314,58.1621,58.0314,58.1447,29481.0
2019-03-13 10:00:00,66.74,66.77,66.71,66.74,24359.0,58.1534,58.1795,58.1272,58.1534,24359.0
2019-03-13 10:30:00,66.77,66.82,66.71,66.8,19570.0,58.1795,58.2231,58.1272,58.2057,19570.0
2019-03-13 11:00:00,66.83,66.95,66.83,66.95,22062.0,58.2318,58.3364,58.2318,58.3364,22062.0
2019-03-13 11:30:00,66.95,66.97,66.87,66.91,28986.0,58.3364,58.3538,58.2667,58.3015,28986.0
2019-03-13 12:00:00,66.92,66.96,66.85,66.88,20397.0,58.3102,58.3451,58.2492,58.2754,20397.0
2019-03-13 12:30:00,66.89,66.93,66.84,66.91,24109.0,58.2841,58.3189,58.2405,58.3015,24109.0
2019-03-13 13:00:00,66.93,66.97,66.92,66.95,17403.0,58.3189,58.3538,58.3102,58.3364,17403.0
2019-03-13 13:30:00,66.95,66.96,66.89,66.93,27975.0,58.3364,58.3451,58.2841,58.3189,27975.0
2019-03-13 14:00:00,66.95,67.01,66.95,66.98,29180.0,58.3364,58.3886,58.3364,58.3625,29180.0
2019-03-13 14:30:00,66.98,66.98,66.79,66.87,69405.0,58.3625,58.3625,58.1969,58.2667,69405.0
2019-03-13 15:00:00,66.86,66.88,66.71,66.77,69972.0,58.2579,58.2754,58.1272,58.1795,69972.0
2019-03-13 15:30:00,66.75,66.88,66.74,66.85,52434.0,58.1621,58.2754,58.1534,58.2492,52434.0
2019-03-14 09:30:00,66.81,66.82,66.65,66.66,45957.0,58.2144,58.2231,58.075,58.0837,45957.0
2019-03-14 10:00:00,66.63,66.65,66.5,66.62,33117.0,58.0575,58.075,57.9443,58.0488,33117.0
2019-03-14 10:30:00,66.61,66.68,66.6,66.67,20575.0,58.0401,58.1011,58.0314,58.0924,20575.0
2019-03-14 11:00:00,66.68,66.75,66.62,66.68,31572.0,58.1011,58.1621,58.0488,58.1011,31572.0
2019-03-14 11:30:00,66.67,66.84,66.67,66.77,25154.0,58.0924,58.2405,58.0924,58.1795,25154.0
2019-03-14 12:00:00,66.77,66.8,66.71,66.73,14786.0,58.1795,58.2057,58.1272,58.1447,14786.0
2019-03-14 12:30:00,66.73,66.8,66.72,66.74,25104.0,58.1447,58.2057,58.136,58.1534,25104.0
2019-03-14 13:00:00,66.74,66.75,66.7,66.71,23005.0,58.1534,58.1621,58.1185,58.1272,23005.0
2019-03-14 13:30:00,66.72,66.73,66.63,66.67,17588.0,58.136,58.1447,58.0575,58.0924,17588.0
2019-03-14 14:00:00,66.67,66.7,66.63,66.69,34141.0,58.0924,58.1185,58.0575,58.1098,34141.0
2019-03-14 14:30:00,66.68,66.7,66.62,66.7,22494.0,58.1011,58.1185,58.0488,58.1185,22494.0
2019-03-14 15:00:00,66.7,66.74,66.68,66.74,26061.0,58.1185,58.1534,58.1011,58.1534,26061.0
2019-03-14 15:30:00,66.74,66.78,66.7,66.74,76884.0,58.1534,58.1882,58.1185,58.1534,76884.0
2019-03-15 09:30:00,66.81,66.98,66.77,66.91,31761.0,58.2144,58.3625,58.1795,58.3015,31761.0
2019-03-15 10:00:00,66.9,66.9,66.76,66.83,21961.0,58.2928,58.2928,58.1708,58.2318,21961.0
2019-03-15 10:30:00,66.84,66.84,66.75,66.79,67141.0,58.2405,58.2405,58.1621,58.1969,67141.0
2019-03-15 11:00:00,66.79,66.85,66.75,66.83,38815.0,58.1969,58.2492,58.1621,58.2318,38815.0
2019-03-15 11:30:00,66.82,66.96,66.78,66.93,78835.0,58.2231,58.3451,58.1882,58.3189,78835.0
2019-03-15 12:00:00,66.94,67.04,66.91,67.03,25447.0,58.3277,58.4148,58.3015,58.4061,25447.0
2019-03-15 12:30:00,67.04,67.13,67.04,67.08,44792.0,58.4148,58.4932,58.4148,58.4496,44792.0
2019-03-15 13:00:00,67.09,67.12,67.01,67.01,26704.0,58.4584,58.4845,58.3886,58.3886,26704.0
2019-03-15 13:30:00,67.01,67.02,66.97,66.97,18108.0,58.3886,58.3974,58.3538,58.3538,18108.0
2019-03-15 14:00:00,66.99,66.99,66.87,66.88,15452.0,58.3712,58.3712,58.2667,58.2754,15452.0
2019-03-15 14:30:00,66.89,66.94,66.88,66.88,26251.0,58.2841,58.3277,58.2754,58.2754,26251.0
2019-03-15 15:00:00,66.88,66.94,66.82,66.92,13062.0,58.2754,58.3277,58.2231,58.3102,13062.0
2019-03-15 15:30:00,66.92,66.93,66.79,66.92,66130.0,58.3102,58.3189,58.1969,58.3102,66130.0
2019-03-18 09:30:00,67.03,67.08,66.94,67.05,25556.0,58.4061,58.4496,58.3277,58.4235,25556.0
2019-03-18 10:00:00,67.08,67.12,67.01,67.07,11777.0,58.4496,58.4845,58.3886,58.4409,11777.0
2019-03-18 10:30:00,67.06,67.15,67.03,67.1,9855.0,58.4322,58.5106,58.4061,58.4671,9855.0
2019-03-18 11:00:00,67.11,67.12,66.91,66.92,16542.0,58.4758,58.4845,58.3015,58.3102,16542.0
2019-03-18 11:30:00,66.91,66.95,66.86,66.9,12850.0,58.3015,58.3364,58.2579,58.2928,12850.0
2019-03-18 12:00:00,66.92,66.98,66.88,66.95,20497.0,58.3102,58.3625,58.2754,58.3364,20497.0
2019-03-18 12:30:00,66.94,67.04,66.91,67.01,12072.0,58.3277,58.4148,58.3015,58.3886,12072.0
2019-03-18 13:00:00,67.02,67.03,66.98,67.01,15759.0,58.3974,58.4061,58.3625,58.3886,15759.0
2019-03-18 13:30:00,67.0,67.04,66.99,67.02,17271.0,58.3799,58.4148,58.3712,58.3974,17271.0
2019-03-18 14:00:00,67.04,67.05,67.0,67.04,17355.0,58.4148,58.4235,58.3799,58.4148,17355.0
2019-03-18 14:30:00,67.04,67.11,67.03,67.08,21583.0,58.4148,58.4758,58.4061,58.4496,21583.0
2019-03-18 15:00:00,67.08,67.09,67.03,67.06,21068.0,58.4496,58.4584,58.4061,58.4322,21068.0
2019-03-18 15:30:00,67.09,67.23,67.06,67.21,39036.0,58.4584,58.5803,58.4322,58.5629,39036.0
2019-03-19 09:30:00,67.46,67.5,67.33,67.34,35571.0,58.7807,58.8156,58.6675,58.6762,35571.0
2019-03-19 10:00:00,67.34,67.44,67.33,67.35,15672.0,58.6762,58.7633,58.6675,58.6849,15672.0
2019-03-19 10:30:00,67.35,67.41,67.31,67.31,19083.0,58.6849,58.7372,58.65,58.65,19083.0
2019-03-19 11:00:00,67.31,67.42,67.31,67.41,16870.0,58.65,58.7459,58.65,58.7372,16870.0
2019-03-19 11:30:00,67.39,67.57,67.37,67.57,19325.0,58.7198,58.8766,58.7023,58.8766,19325.0
2019-03-19 12:00:00,67.57,67.6,67.52,67.54,15804.0,58.8766,58.9027,58.833,58.8505,15804.0
2019-03-19 12:30:00,67.54,67.56,67.22,67.42,120227.0,58.8505,58.8679,58.5716,58.7459,120227.0
2019-03-19 13:00:00,67.42,67.45,67.37,67.4,29237.0,58.7459,58.772,58.7023,58.7285,29237.0
2019-03-19 13:30:00,67.4,67.42,67.29,67.29,21473.0,58.7285,58.7459,58.6326,58.6326,21473.0
2019-03-19 14:00:00,67.28,67.32,67.19,67.28,21749.0,58.6239,58.6588,58.5455,58.6239,21749.0
2019-03-19 14:30:00,67.27,67.35,67.22,67.22,27043.0,58.6152,58.6849,58.5716,58.5716,27043.0
2019-03-19 15:00:00,67.24,67.28,67.04,67.06,29359.0,58.5891,58.6239,58.4148,58.4322,29359.0
2019-03-19 15:30:00,67.04,67.19,66.93,67.18,129056.0,58.4148,58.5455,58.3189,58.5368,129056.0
2019-03-20 09:30:00,66.94,66.99,66.56,66.58,85728.0,58.5384,58.5822,58.2061,58.2236,85728.0
2019-03-20 10:00:00,66.6,66.65,66.49,66.56,50325.0,58.2411,58.2848,58.1449,58.2061,50325.0
2019-03-20 10:30:00,66.55,66.58,66.49,66.56,29632.0,58.1974,58.2236,58.1449,58.2061,29632.0
2019-03-20 11:00:00,66.57,66.61,66.52,66.58,18859.0,58.2149,58.2499,58.1712,58.2236,18859.0
2019-03-20 11:30:00,66.6,66.6,66.37,66.37,36832.0,58.2411,58.2411,58.04,58.04,36832.0
2019-03-20 12:00:00,66.4,66.45,66.39,66.44,14085.0,58.0662,58.1099,58.0575,58.1012,14085.0
2019-03-20 12:30:00,66.42,66.42,66.26,66.39,67345.0,58.0837,58.0837,57.9438,58.0575,67345.0
2019-03-20 13:00:00,66.37,66.42,66.37,66.39,22525.0,58.04,58.0837,58.04,58.0575,22525.0
2019-03-20 13:30:00,66.38,66.44,66.37,66.44,43135.0,58.0487,58.1012,58.04,58.1012,43135.0
2019-03-20 14:00:00,66.47,66.87,66.47,66.87,171608.0,58.1274,58.4772,58.1274,58.4772,171608.0
2019-03-20 14:30:00,66.87,66.98,66.81,66.9,143812.0,58.4772,58.5734,58.4248,58.5035,143812.0
2019-03-20 15:00:00,66.91,66.94,66.71,66.73,68848.0,58.5122,58.5384,58.3373,58.3548,68848.0
2019-03-20 15:30:00,66.72,66.72,66.45,66.45,119644.0,58.346,58.346,58.1099,58.1099,119644.0
2019-03-21 09:30:00,66.34,66.73,66.26,66.68,36420.0,58.0137,58.3548,57.9438,58.3111,36420.0
2019-03-21 10:00:00,66.71,66.81,66.71,66.8,40250.0,58.3373,58.4248,58.3373,58.416,40250.0
2019-03-21 10:30:00,66.8,66.89,66.77,66.88,22768.0,58.416,58.4947,58.3898,58.486,22768.0
2019-03-21 11:00:00,66.91,67.05,66.9,67.0,29812.0,58.5122,58.6346,58.5035,58.5909,29812.0
2019-03-21 11:30:00,66.99,67.25,66.98,67.24,32881.0,58.5822,58.8095,58.5734,58.8008,32881.0
2019-03-21 12:00:00,67.24,67.24,67.06,67.06,19975.0,58.8008,58.8008,58.6434,58.6434,19975.0
2019-03-21 12:30:00,67.07,67.11,67.04,67.1,21330.0,58.6521,58.6871,58.6259,58.6784,21330.0
2019-03-21 13:00:00,67.12,67.21,67.11,67.17,11868.0,58.6958,58.7746,58.6871,58.7396,11868.0
2019-03-21 13:30:00,67.18,67.2,67.09,67.12,24599.0,58.7483,58.7658,58.6696,58.6958,24599.0
2019-03-21 14:00:00,67.14,67.25,67.14,67.25,50187.0,58.7133,58.8095,58.7133,58.8095,50187.0
2019-03-21 14:30:00,67.25,67.33,67.23,67.24,18892.0,58.8095,58.8795,58.792,58.8008,18892.0
2019-03-21 15:00:00,67.22,67.34,67.16,67.21,45874.0,58.7833,58.8882,58.7308,58.7746,45874.0
2019-03-21 15:30:00,67.23,67.32,67.18,67.23,78201.0,58.792,58.8707,58.7483,58.792,78201.0
2019-03-22 09:30:00,66.96,67.02,66.68,66.72,86434.0,58.5559,58.6084,58.3111,58.346,86434.0
2019-03-22 10:00:00,66.72,66.92,66.68,66.76,77811.0,58.346,58.5209,58.3111,58.381,77811.0
2019-03-22 10:30:00,66.76,66.84,66.57,66.57,49317.0,58.381,58.451,58.2149,58.2149,49317.0
2019-03-22 11:00:00,66.57,66.63,66.48,66.53,48626.0,58.2149,58.2673,58.1362,58.1799,48626.0
2019-03-22 11:30:00,66.48,66.53,66.15,66.15,70437.0,58.1362,58.1799,57.8476,57.8476,70437.0
2019-03-22 12:00:00,66.15,66.3,66.15,66.21,45700.0,57.8476,57.9788,57.8476,57.9001,45700.0
2019-03-22 12:30:00,66.19,66.29,66.08,66.25,67267.0,57.8826,57.97,57.7864,57.935,67267.0
2019-03-22 13:00:00,66.25,66.34,66.22,66.26,49038.0,57.935,58.0137,57.9088,57.9438,49038.0
2019-03-22 13:30:00,66.26,66.35,66.2,66.2,52335.0,57.9438,58.0225,57.8913,57.8913,52335.0
2019-03-22 14:00:00,66.24,66.51,66.24,66.47,73586.0,57.9263,58.1624,57.9263,58.1274,73586.0
2019-03-22 14:30:00,66.47,66.59,66.37,66.54,34635.0,58.1274,58.2324,58.04,58.1886,34635.0
2019-03-22 15:00:00,66.57,66.6,66.38,66.41,50387.0,58.2149,58.2411,58.0487,58.075,50387.0
2019-03-22 15:30:00,66.36,66.37,66.08,66.11,187203.0,58.0312,58.04,57.7864,57.8126,187203.0
2019-03-25 09:30:00,66.14,66.3,65.96,65.96,118720.0,57.8388,57.9788,57.6814,57.6814,118720.0
2019-03-25 10:00:00,65.97,66.07,65.92,66.02,105037.0,57.6902,57.7776,57.6465,57.7339,105037.0
2019-03-25 10:30:00,66.04,66.32,66.03,66.27,61645.0,57.7514,57.9963,57.7427,57.9525,61645.0
2019-03-25 11:00:00,66.29,66.46,66.24,66.46,81975.0,57.97,58.1187,57.9263,58.1187,81975.0
2019-03-25 11:30:00,66.45,66.46,66.21,66.22,78116.0,58.1099,58.1187,57.9001,57.9088,78116.0
2019-03-25 12:00:00,66.22,66.31,66.19,66.27,73050.0,57.9088,57.9875,57.8826,57.9525,73050.0
2019-03-25 12:30:00,66.26,66.28,66.05,66.21,50480.0,57.9438,57.9613,57.7601,57.9001,50480.0
2019-03-25 13:00:00,66.22,66.27,66.12,66.16,73499.0,57.9088,57.9525,57.8214,57.8563,73499.0
2019-03-25 13:30:00,66.16,66.2,65.98,66.0,58154.0,57.8563,57.8913,57.6989,57.7164,58154.0
2019-03-25 14:00:00,66.0,66.05,65.93,65.97,106214.0,57.7164,57.7601,57.6552,57.6902,106214.0
2019-03-25 14:30:00,66.0,66.18,66.0,66.16,52131.0,57.7164,57.8738,57.7164,57.8563,52131.0
2019-03-25 15:00:00,66.19,66.32,66.12,66.27,62592.0,57.8826,57.9963,57.8214,57.9525,62592.0
2019-03-25 15:30:00,66.26,66.27,66.16,66.19,216636.0,57.9438,57.9525,57.8563,57.8826,216636.0
2019-03-26 09:30:00,66.61,66.84,66.61,66.8,28669.0,58.2499,58.451,58.2499,58.416,28669.0
2019-03-26 10:00:00,66.81,66.85,66.72,66.85,67417.0,58.4248,58.4597,58.346,58.4597,67417.0
2019-03-26 10:30:00,66.83,66.98,66.77,66.96,68459.0,58.4422,58.5734,58.3898,58.5559,68459.0
2019-03-26 11:00:00,66.97,66.98,66.84,66.87,57704.0,58.5647,58.5734,58.451,58.4772,57704.0
2019-03-26 11:30:00,66.86,66.91,66.71,66.73,48527.0,58.4685,58.5122,58.3373,58.3548,48527.0
2019-03-26 12:00:00,66.72,66.76,66.62,66.64,39726.0,58.346,58.381,58.2586,58.2761,39726.0
2019-03-26 12:30:00,66.65,66.66,66.53,66.59,43681.0,58.2848,58.2936,58.1799,58.2324,43681.0
2019-03-26 13:00:00,66.59,66.66,66.58,66.59,29411.0,58.2324,58.2936,58.2236,58.2324,29411.0
2019-03-26 13:30:00,66.58,66.58,66.51,66.53,37455.0,58.2236,58.2236,58.1624,58.1799,37455.0
2019-03-26 14:00:00,66.54,66.57,66.48,66.52,31506.0,58.1886,58.2149,58.1362,58.1712,31506.0
2019-03-26 14:30:00,66.52,66.66,66.48,66.66,37697.0,58.1712,58.2936,58.1362,58.2936,37697.0
2019-03-26 15:00:00,66.66,66.72,66.6,66.62,56878.0,58.2936,58.346,58.2411,58.2586,56878.0
2019-03-26 15:30:00,66.63,66.81,66.61,66.79,79487.0,58.2673,58.4248,58.2499,58.4073,79487.0
2019-03-27 09:30:00,66.85,67.04,66.81,66.82,62063.0,58.4597,58.6259,58.4248,58.4335,62063.0
2019-03-27 10:00:00,66.82,66.99,66.79,66.97,76690.0,58.4335,58.5822,58.4073,58.5647,76690.0
2019-03-27 10:30:00,66.98,66.99,66.67,66.73,106004.0,58.5734,58.5822,58.3023,58.3548,106004.0
2019-03-27 11:00:00,66.74,66.77,66.56,66.56,79461.0,58.3635,58.3898,58.2061,58.2061,79461.0
2019-03-27 11:30:00,66.56,66.62,66.44,66.54,170673.0,58.2061,58.2586,58.1012,58.1886,170673.0
2019-03-27 12:00:00,66.53,66.67,66.51,66.67,64174.0,58.1799,58.3023,58.1624,58.3023,64174.0
2019-03-27 12:30:00,66.65,66.73,66.63,66.7,28158.0,58.2848,58.3548,58.2673,58.3286,28158.0
2019-03-27 13:00:00,66.67,66.86,66.61,66.82,39835.0,58.3023,58.4685,58.2499,58.4335,39835.0
2019-03-27 13:30:00,66.83,66.87,66.77,66.83,30593.0,58.4422,58.4772,58.3898,58.4422,30593.0
2019-03-27 14:00:00,66.83,66.9,66.78,66.85,61587.0,58.4422,58.5035,58.3985,58.4597,61587.0
2019-03-27 14:30:00,66.86,66.92,66.76,66.8,81877.0,58.4685,58.5209,58.381,58.416,81877.0
2019-03-27 15:00:00,66.82,66.86,66.75,66.86,56151.0,58.4335,58.4685,58.3723,58.4685,56151.0
2019-03-27 15:30:00,66.88,66.96,66.79,66.81,101935.0,58.486,58.5559,58.4073,58.4248,101935.0
2019-03-28 09:30:00,66.98,67.27,66.98,67.25,50457.0,58.5734,58.827,58.5734,58.8095,50457.0
2019-03-28 10:00:00,67.26,67.36,67.19,67.32,54740.0,58.8183,58.9057,58.7571,58.8707,54740.0
2019-03-28 10:30:00,67.32,67.38,67.23,67.24,62819.0,58.8707,58.9232,58.792,58.8008,62819.0
2019-03-28 11:00:00,67.24,67.24,66.99,67.0,36722.0,58.8008,58.8008,58.5822,58.5909,36722.0
2019-03-28 11:30:00,66.99,67.08,66.94,67.02,35370.0,58.5822,58.6609,58.5384,58.6084,35370.0
2019-03-28 12:00:00,67.01,67.03,66.89,67.02,29074.0,58.5997,58.6171,58.4947,58.6084,29074.0
2019-03-28 12:30:00,67.02,67.11,67.0,67.1,19595.0,58.6084,58.6871,58.5909,58.6784,19595.0
2019-03-28 13:00:00,67.1,67.18,67.09,67.17,26335.0,58.6784,58.7483,58.6696,58.7396,26335.0
2019-03-28 13:30:00,67.17,67.21,67.14,67.21,22907.0,58.7396,58.7746,58.7133,58.7746,22907.0
2019-03-28 14:00:00,67.22,67.23,67.18,67.21,45477.0,58.7833,58.792,58.7483,58.7746,45477.0
2019-03-28 14:30:00,67.2,67.2,67.12,67.17,18758.0,58.7658,58.7658,58.6958,58.7396,18758.0
2019-03-28 15:00:00,67.15,67.26,67.14,67.22,34767.0,58.7221,58.8183,58.7133,58.7833,34767.0
2019-03-28 15:30:00,67.23,67.32,67.22,67.29,67457.0,58.792,58.8707,58.7833,58.8445,67457.0
2019-03-29 09:30:00,67.6,67.66,67.49,67.59,72165.0,59.1156,59.1681,59.0194,59.1069,72165.0
2019-03-29 10:00:00,67.61,67.62,67.51,67.61,69049.0,59.1243,59.1331,59.0369,59.1243,69049.0
2019-03-29 10:30:00,67.6,67.62,67.43,67.49,56537.0,59.1156,59.1331,58.9669,59.0194,56537.0
2019-03-29 11:00:00,67.49,67.57,67.49,67.53,34424.0,59.0194,59.0894,59.0194,59.0544,34424.0
2019-03-29 11:30:00,67.54,67.6,67.51,67.55,41466.0,59.0631,59.1156,59.0369,59.0719,41466.0
2019-03-29 12:00:00,67.49,67.55,67.43,67.55,30426.0,59.0194,59.0719,58.9669,59.0719,30426.0
2019-03-29 12:30:00,67.53,67.61,67.52,67.61,23514.0,59.0544,59.1243,59.0456,59.1243,23514.0
2019-03-29 13:00:00,67.61,67.62,67.54,67.59,23617.0,59.1243,59.1331,59.0631,59.1069,23617.0
2019-03-29 13:30:00,67.59,67.61,67.55,67.59,23171.0,59.1069,59.1243,59.0719,59.1069,23171.0
2019-03-29 14:00:00,67.59,67.67,67.59,67.67,16170.0,59.1069,59.1768,59.1069,59.1768,16170.0
2019-03-29 14:30:00,67.66,67.78,67.59,67.73,65554.0,59.1681,59.273,59.1069,59.2293,65554.0
2019-03-29 15:00:00,67.77,67.8,67.61,67.67,32596.0,59.2643,59.2905,59.1243,59.1768,32596.0
2019-03-29 15:30:00,67.67,67.82,67.62,67.79,190731.0,59.1768,59.308,59.1331,59.2818,190731.0
2019-04-01 09:30:00,68.16,68.21,68.04,68.16,69142.0,59.6053,59.649,59.5004,59.6053,69142.0
2019-04-01 10:00:00,68.16,68.31,68.16,68.21,116583.0,59.6053,59.7365,59.6053,59.649,116583.0
2019-04-01 10:30:00,68.23,68.24,68.18,68.21,26257.0,59.6665,59.6753,59.6228,59.649,26257.0
2019-04-01 11:00:00,68.21,68.23,68.14,68.16,39635.0,59.649,59.6665,59.5878,59.6053,39635.0
2019-04-01 11:30:00,68.15,68.17,68.06,68.16,35969.0,59.5966,59.6141,59.5179,59.6053,35969.0
2019-04-01 12:00:00,68.14,68.2,68.08,68.16,30744.0,59.5878,59.6403,59.5354,59.6053,30744.0
2019-04-01 12:30:00,68.17,68.21,68.13,68.21,16459.0,59.6141,59.649,59.5791,59.649,16459.0
2019-04-01 13:00:00,68.22,68.23,68.16,68.18,13991.0,59.6578,59.6665,59.6053,59.6228,13991.0
2019-04-01 13:30:00,68.16,68.2,68.16,68.2,18169.0,59.6053,59.6403,59.6053,59.6403,18169.0
2019-04-01 14:00:00,68.21,68.26,68.18,68.18,20613.0,59.649,59.6928,59.6228,59.6228,20613.0
2019-04-01 14:30:00,68.17,68.23,68.16,68.19,32650.0,59.6141,59.6665,59.6053,59.6316,32650.0
2019-04-01 15:00:00,68.19,68.25,68.13,68.25,35032.0,59.6316,59.684,59.5791,59.684,35032.0
2019-04-01 15:30:00,68.25,68.4,68.22,68.35,64293.0,59.684,59.8152,59.6578,59.7715,64293.0
2019-04-02 09:30:00,68.33,68.38,67.98,68.18,57987.0,59.754,59.7977,59.4479,59.6228,57987.0
2019-04-02 10:00:00,68.16,68.16,68.04,68.12,41404.0,59.6053,59.6053,59.5004,59.5703,41404.0
2019-04-02 10:30:00,68.12,68.13,68.0,68.0,30874.0,59.5703,59.5791,59.4654,59.4654,30874.0
2019-04-02 11:00:00,68.0,68.01,67.9,68.01,67714.0,59.4654,59.4741,59.3779,59.4741,67714.0
2019-04-02 11:30:00,68.01,68.04,67.92,68.02,41135.0,59.4741,59.5004,59.3954,59.4829,41135.0
2019-04-02 12:00:00,68.01,68.03,67.93,67.96,40670.0,59.4741,59.4916,59.4042,59.4304,40670.0
2019-04-02 12:30:00,67.97,67.99,67.95,67.96,20120.0,59.4392,59.4567,59.4217,59.4304,20120.0
2019-04-02 13:00:00,67.97,68.02,67.94,67.97,72472.0,59.4392,59.4829,59.4129,59.4392,72472.0
2019-04-02 13:30:00,67.98,68.04,67.95,67.98,16880.0,59.4479,59.5004,59.4217,59.4479,16880.0
2019-04-02 14:00:00,67.98,68.02,67.97,68.02,13176.0,59.4479,59.4829,59.4392,59.4829,13176.0
2019-04-02 14:30:00,68.02,68.04,67.98,68.02,21661.0,59.4829,59.5004,59.4479,59.4829,21661.0
2019-04-02 15:00:00,68.02,68.04,68.0,68.02,22709.0,59.4829,59.5004,59.4654,59.4829,22709.0
2019-04-02 15:30:00,68.03,68.1,68.03,68.05,81916.0,59.4916,59.5528,59.4916,59.5091,81916.0
2019-04-03 09:30:00,68.31,68.31,68.08,68.08,39606.0,59.7365,59.7365,59.5354,59.5354,39606.0
2019-04-03 10:00:00,68.08,68.13,68.0,68.07,101692.0,59.5354,59.5791,59.4654,59.5266,101692.0
2019-04-03 10:30:00,68.06,68.18,68.05,68.14,49545.0,59.5179,59.6228,59.5091,59.5878,49545.0
2019-04-03 11:00:00,68.15,68.24,68.13,68.17,40382.0,59.5966,59.6753,59.5791,59.6141,40382.0
2019-04-03 11:30:00,68.17,68.26,68.16,68.22,37457.0,59.6141,59.6928,59.6053,59.6578,37457.0
2019-04-03 12:00:00,68.23,68.25,68.19,68.22,19421.0,59.6665,59.684,59.6316,59.6578,19421.0
2019-04-03 12:30:00,68.22,68.25,68.19,68.22,14153.0,59.6578,59.684,59.6316,59.6578,14153.0
2019-04-03 13:00:00,68.23,68.26,68.18,68.23,24116.0,59.6665,59.6928,59.6228,59.6665,24116.0
2019-04-03 13:30:00,68.21,68.21,68.03,68.03,24158.0,59.649,59.649,59.4916,59.4916,24158.0
2019-04-03 14:00:00,68.03,68.06,67.99,68.06,27118.0,59.4916,59.5179,59.4567,59.5179,27118.0
2019-04-03 14:30:00,68.05,68.05,67.95,67.98,27275.0,59.5091,59.5091,59.4217,59.4479,27275.0
2019-04-03 15:00:00,67.96,67.98,67.86,67.96,27595.0,59.4304,59.4479,59.343,59.4304,27595.0
2019-04-03 15:30:00,67.96,68.08,67.93,68.04,103854.0,59.4304,59.5354,59.4042,59.5004,103854.0
2019-04-04 09:30:00,68.12,68.22,68.06,68.2,62853.0,59.5703,59.6578,59.5179,59.6403,62853.0
2019-04-04 10:00:00,68.21,68.24,68.16,68.17,26450.0,59.649,59.6753,59.6053,59.6141,26450.0
2019-04-04 10:30:00,68.16,68.27,68.11,68.27,37587.0,59.6053,59.7015,59.5616,59.7015,37587.0
2019-04-04 11:00:00,68.25,68.31,68.12,68.23,61781.0,59.684,59.7365,59.5703,59.6665,61781.0
2019-04-04 11:30:00,68.23,68.24,68.12,68.14,28990.0,59.6665,59.6753,59.5703,59.5878,28990.0
2019-04-04 12:00:00,68.13,68.18,68.03,68.09,33470.0,59.5791,59.6228,59.4916,59.5441,33470.0
2019-04-04 12:30:00,68.08,68.14,68.06,68.12,14329.0,59.5354,59.5878,59.5179,59.5703,14329.0
2019-04-04 13:00:00,68.12,68.14,68.1,68.12,27697.0,59.5703,59.5878,59.5528,59.5703,27697.0
2019-04-04 13:30:00,68.12,68.18,68.11,68.15,18601.0,59.5703,59.6228,59.5616,59.5966,18601.0
2019-04-04 14:00:00,68.14,68.21,68.13,68.17,9781.0,59.5878,59.649,59.5791,59.6141,9781.0
2019-04-04 14:30:00,68.16,68.24,68.14,68.19,26244.0,59.6053,59.6753,59.5878,59.6316,26244.0
2019-04-04 15:00:00,68.2,68.25,68.16,68.22,23844.0,59.6403,59.684,59.6053,59.6578,23844.0
2019-04-04 15:30:00,68.24,68.34,68.23,68.33,67463.0,59.6753,59.7627,59.6665,59.754,67463.0
2019-04-05 09:30:00,68.49,68.54,68.38,68.53,48994.0,59.8939,59.9376,59.7977,59.9289,48994.0
2019-04-05 10:00:00,68.55,68.64,68.51,68.61,37960.0,59.9464,60.0251,59.9114,59.9988,37960.0
2019-04-05 10:30:00,68.63,68.68,68.59,68.59,19635.0,60.0163,60.0601,59.9813,59.9813,19635.0
2019-04-05 11:00:00,68.61,68.67,68.54,68.59,21162.0,59.9988,60.0513,59.9376,59.9813,21162.0
2019-04-05 11:30:00,68.58,68.6,68.52,68.57,25480.0,59.9726,59.9901,59.9201,59.9639,25480.0
2019-04-05 12:00:00,68.56,68.6,68.55,68.56,27934.0,59.9551,59.9901,59.9464,59.9551,27934.0
2019-04-05 12:30:00,68.56,68.57,68.46,68.52,25276.0,59.9551,59.9639,59.8677,59.9201,25276.0
2019-04-05 13:00:00,68.53,68.55,68.51,68.53,9371.0,59.9289,59.9464,59.9114,59.9289,9371.0
2019-04-05 13:30:00,68.52,68.57,68.51,68.57,5250.0,59.9201,59.9639,59.9114,59.9639,5250.0
2019-04-05 14:00:00,68.59,68.59,68.51,68.51,27674.0,59.9813,59.9813,59.9114,59.9114,27674.0
2019-04-05 14:30:00,68.52,68.56,68.5,68.54,21716.0,59.9201,59.9551,59.9026,59.9376,21716.0
2019-04-05 15:00:00,68.55,68.59,68.5,68.58,21820.0,59.9464,59.9813,59.9026,59.9726,21820.0
2019-04-05 15:30:00,68.59,68.67,68.55,68.65,79703.0,59.9813,60.0513,59.9464,60.0338,79703.0
2019-04-08 09:30:00,68.65,68.65,68.36,68.42,77869.0,60.0338,60.0338,59.7802,59.8327,77869.0
2019-04-08 10:00:00,68.42,68.47,68.39,68.44,31092.0,59.8327,59.8764,59.8064,59.8502,31092.0
2019-04-08 10:30:00,68.47,68.54,68.46,68.48,37112.0,59.8764,59.9376,59.8677,59.8852,37112.0
2019-04-08 11:00:00,68.48,68.52,68.45,68.49,25286.0,59.8852,59.9201,59.8589,59.8939,25286.0
2019-04-08 11:30:00,68.53,68.57,68.5,68.51,16689.0,59.9289,59.9639,59.9026,59.9114,16689.0
2019-04-08 12:00:00,68.52,68.53,68.45,68.49,32894.0,59.9201,59.9289,59.8589,59.8939,32894.0
2019-04-08 12:30:00,68.49,68.51,68.46,68.47,11291.0,59.8939,59.9114,59.8677,59.8764,11291.0
2019-04-08 13:00:00,68.46,68.5,68.44,68.48,8462.0,59.8677,59.9026,59.8502,59.8852,8462.0
2019-04-08 13:30:00,68.48,68.57,68.47,68.56,11330.0,59.8852,59.9639,59.8764,59.9551,11330.0
2019-04-08 14:00:00,68.56,68.61,68.53,68.59,28811.0,59.9551,59.9988,59.9289,59.9813,28811.0
2019-04-08 14:30:00,68.59,68.62,68.56,68.56,23581.0,59.9813,60.0076,59.9551,59.9551,23581.0
2019-04-08 15:00:00,68.57,68.59,68.55,68.56,16953.0,59.9639,59.9813,59.9464,59.9551,16953.0
2019-04-08 15:30:00,68.56,68.67,68.54,68.67,50754.0,59.9551,60.0513,59.9376,60.0513,50754.0
2019-04-09 09:30:00,68.41,68.43,67.95,68.06,56455.0,59.8239,59.8414,59.4217,59.5179,56455.0
2019-04-09 10:00:00,68.04,68.1,68.0,68.07,37247.0,59.5004,59.5528,59.4654,59.5266,37247.0
2019-04-09 10:30:00,68.08,68.12,67.98,68.08,29156.0,59.5354,59.5703,59.4479,59.5354,29156.0
2019-04-09 11:00:00,68.08,68.13,68.05,68.07,15598.0,59.5354,59.5791,59.5091,59.5266,15598.0
2019-04-09 11:30:00,68.08,68.08,68.0,68.06,10495.0,59.5354,59.5354,59.4654,59.5179,10495.0
2019-04-09 12:00:00,68.05,68.15,68.03,68.1,16331.0,59.5091,59.5966,59.4916,59.5528,16331.0
2019-04-09 12:30:00,68.1,68.1,68.04,68.04,10075.0,59.5528,59.5528,59.5004,59.5004,10075.0
2019-04-09 13:00:00,68.01,68.02,67.97,68.02,15634.0,59.4741,59.4829,59.4392,59.4829,15634.0
2019-04-09 13:30:00,68.02,68.05,67.99,68.01,7716.0,59.4829,59.5091,59.4567,59.4741,7716.0
2019-04-09 14:00:00,68.01,68.01,67.94,67.95,14775.0,59.4741,59.4741,59.4129,59.4217,14775.0
2019-04-09 14:30:00,67.95,67.99,67.89,67.9,19554.0,59.4217,59.4567,59.3692,59.3779,19554.0
2019-04-09 15:00:00,67.9,67.94,67.85,67.86,18603.0,59.3779,59.4129,59.3342,59.343,18603.0
2019-04-09 15:30:00,67.86,67.95,67.83,67.94,56158.0,59.343,59.4217,59.3167,59.4129,56158.0
2019-04-10 09:30:00,68.08,68.08,67.95,68.0,43177.0,59.5354,59.5354,59.4217,59.4654,43177.0
2019-04-10 10:00:00,68.02,68.02,67.85,67.88,27533.0,59.4829,59.4829,59.3342,59.3605,27533.0
2019-04-10 10:30:00,67.87,67.97,67.86,67.94,22778.0,59.3517,59.4392,59.343,59.4129,22778.0
2019-04-10 11:00:00,67.98,68.01,67.89,67.92,41944.0,59.4479,59.4741,59.3692,59.3954,41944.0
2019-04-10 11:30:00,67.92,67.99,67.92,67.96,25501.0,59.3954,59.4567,59.3954,59.4304,25501.0
2019-04-10 12:00:00,67.97,68.0,67.94,68.0,17539.0,59.4392,59.4654,59.4129,59.4654,17539.0
2019-04-10 12:30:00,68.0,68.02,67.95,67.95,12980.0,59.4654,59.4829,59.4217,59.4217,12980.0
2019-04-10 13:00:00,67.98,68.03,67.95,68.02,19858.0,59.4479,59.4916,59.4217,59.4829,19858.0
2019-04-10 13:30:00,68.0,68.04,67.97,68.02,29546.0,59.4654,59.5004,59.4392,59.4829,29546.0
2019-04-10 14:00:00,68.03,68.04,67.93,67.99,32370.0,59.4916,59.5004,59.4042,59.4567,32370.0
2019-04-10 14:30:00,67.98,68.07,67.94,68.06,18963.0,59.4479,59.5266,59.4129,59.5179,18963.0
2019-04-10 15:00:00,68.06,68.13,68.06,68.08,30235.0,59.5179,59.5791,59.5179,59.5354,30235.0
2019-04-10 15:30:00,68.07,68.1,68.01,68.09,99717.0,59.5266,59.5528,59.4741,59.5441,99717.0
2019-04-11 09:30:00,68.19,68.32,68.09,68.26,52978.0,59.6316,59.7452,59.5441,59.6928,52978.0
2019-04-11 10:00:00,68.29,68.31,68.22,68.3,26956.0,59.719,59.7365,59.6578,59.7277,26956.0
2019-04-11 10:30:00,68.27,68.36,68.25,68.33,22244.0,59.7015,59.7802,59.684,59.754,22244.0
2019-04-11 11:00:00,68.33,68.4,68.29,68.37,35357.0,59.754,59.8152,59.719,59.789,35357.0
2019-04-11 11:30:00,68.35,68.35,68.15,68.23,27177.0,59.7715,59.7715,59.5966,59.6665,27177.0
2019-04-11 12:00:00,68.23,68.26,68.2,68.21,16736.0,59.6665,59.6928,59.6403,59.649,16736.0
2019-04-11 12:30:00,68.21,68.25,68.21,68.24,8913.0,59.649,59.684,59.649,59.6753,8913.0
2019-04-11 13:00:00,68.25,68.28,68.24,68.26,22858.0,59.684,59.7103,59.6753,59.6928,22858.0
2019-04-11 13:30:00,68.25,68.25,68.19,68.22,25790.0,59.684,59.684,59.6316,59.6578,25790.0
2019-04-11 14:00:00,68.23,68.24,68.16,68.16,27770.0,59.6665,59.6753,59.6053,59.6053,27770.0
2019-04-11 14:30:00,68.15,68.2,68.15,68.17,25555.0,59.5966,59.6403,59.5966,59.6141,25555.0
2019-04-11 15:00:00,68.18,68.23,68.17,68.2,14650.0,59.6228,59.6665,59.6141,59.6403,14650.0
2019-04-11 15:30:00,68.24,68.35,68.24,68.33,33438.0,59.6753,59.7715,59.6753,59.754,33438.0
2019-04-12 09:30:00,68.58,68.62,68.4,68.58,50701.0,59.9726,60.0076,59.8152,59.9726,50701.0
2019-04-12 10:00:00,68.58,68.63,68.48,68.6,31625.0,59.9726,60.0163,59.8852,59.9901,31625.0
2019-04-12 10:30:00,68.62,68.62,68.5,68.51,20196.0,60.0076,60.0076,59.9026,59.9114,20196.0
2019-04-12 11:00:00,68.52,68.53,68.46,68.48,12920.0,59.9201,59.9289,59.8677,59.8852,12920.0
2019-04-12 11:30:00,68.47,68.51,68.4,68.45,14019.0,59.8764,59.9114,59.8152,59.8589,14019.0
2019-04-12 12:00:00,68.45,68.54,68.42,68.52,11729.0,59.8589,59.9376,59.8327,59.9201,11729.0
2019-04-12 12:30:00,68.53,68.59,68.5,68.59,8005.0,59.9289,59.9813,59.9026,59.9813,8005.0
2019-04-12 13:00:00,68.59,68.61,68.58,68.58,17086.0,59.9813,59.9988,59.9726,59.9726,17086.0
2019-04-12 13:30:00,68.59,68.59,68.54,68.55,24540.0,59.9813,59.9813,59.9376,59.9464,24540.0
2019-04-12 14:00:00,68.55,68.61,68.55,68.56,16392.0,59.9464,59.9988,59.9464,59.9551,16392.0
2019-04-12 14:30:00,68.56,68.57,68.52,68.53,23855.0,59.9551,59.9639,59.9201,59.9289,23855.0
2019-04-12 15:00:00,68.53,68.6,68.52,68.6,21899.0,59.9289,59.9901,59.9201,59.9901,21899.0
2019-04-12 15:30:00,68.59,68.66,68.57,68.66,82154.0,59.9813,60.0426,59.9639,60.0426,82154.0
2019-04-15 09:30:00,68.77,68.79,68.62,68.63,35809.0,60.1388,60.1562,60.0076,60.0163,35809.0
2019-04-15 10:00:00,68.65,68.67,68.61,68.62,18751.0,60.0338,60.0513,59.9988,60.0076,18751.0
2019-04-15 10:30:00,68.61,68.64,68.56,68.59,16134.0,59.9988,60.0251,59.9551,59.9813,16134.0
2019-04-15 11:00:00,68.61,68.67,68.57,68.65,22311.0,59.9988,60.0513,59.9639,60.0338,22311.0
2019-04-15 11:30:00,68.63,68.63,68.54,68.56,19270.0,60.0163,60.0163,59.9376,59.9551,19270.0
2019-04-15 12:00:00,68.56,68.56,68.52,68.54,10484.0,59.9551,59.9551,59.9201,59.9376,10484.0
2019-04-15 12:30:00,68.55,68.57,68.53,68.56,24914.0,59.9464,59.9639,59.9289,59.9551,24914.0
2019-04-15 13:00:00,68.55,68.62,68.54,68.62,14526.0,59.9464,60.0076,59.9376,60.0076,14526.0
2019-04-15 13:30:00,68.62,68.66,68.62,68.64,16336.0,60.0076,60.0426,60.0076,60.0251,16336.0
2019-04-15 14:00:00,68.63,68.66,68.61,68.61,15504.0,60.0163,60.0426,59.9988,59.9988,15504.0
2019-04-15 14:30:00,68.61,68.63,68.58,68.61,20962.0,59.9988,60.0163,59.9726,59.9988,20962.0
2019-04-15 15:00:00,68.62,68.64,68.59,68.61,35911.0,60.0076,60.0251,59.9813,59.9988,35911.0
2019-04-15 15:30:00,68.62,68.64,68.56,68.64,63078.0,60.0076,60.0251,59.9551,60.0251,63078.0
2019-04-16 09:30:00,68.96,69.0,68.79,68.82,45227.0,60.3049,60.3399,60.1562,60.1825,45227.0
2019-04-16 10:00:00,68.83,68.84,68.71,68.74,27561.0,60.1912,60.2,60.0863,60.1125,27561.0
2019-04-16 10:30:00,68.74,68.76,68.69,68.69,19556.0,60.1125,60.13,60.0688,60.0688,19556.0
2019-04-16 11:00:00,68.7,68.78,68.69,68.75,15444.0,60.0775,60.1475,60.0688,60.1213,15444.0
2019-04-16 11:30:00,68.75,68.75,68.69,68.71,14410.0,60.1213,60.1213,60.0688,60.0863,14410.0
2019-04-16 12:00:00,68.71,68.76,68.7,68.73,15551.0,60.0863,60.13,60.0775,60.1038,15551.0
2019-04-16 12:30:00,68.75,68.78,68.72,68.77,16177.0,60.1213,60.1475,60.095,60.1388,16177.0
2019-04-16 13:00:00,68.76,68.78,68.72,68.73,10369.0,60.13,60.1475,60.095,60.1038,10369.0
2019-04-16 13:30:00,68.73,68.75,68.7,68.74,17188.0,60.1038,60.1213,60.0775,60.1125,17188.0
2019-04-16 14:00:00,68.73,68.73,68.67,68.72,22692.0,60.1038,60.1038,60.0513,60.095,22692.0
2019-04-16 14:30:00,68.73,68.79,68.72,68.79,17519.0,60.1038,60.1562,60.095,60.1562,17519.0
2019-04-16 15:00:00,68.78,68.82,68.77,68.8,18448.0,60.1475,60.1825,60.1388,60.165,18448.0
2019-04-16 15:30:00,68.81,68.81,68.65,68.81,45169.0,60.1737,60.1737,60.0338,60.1737,45169.0
2019-04-17 09:30:00,69.01,69.06,68.8,68.89,58531.0,60.3486,60.3924,60.165,60.2437,58531.0
2019-04-17 10:00:00,68.84,68.84,68.62,68.71,40173.0,60.2,60.2,60.0076,60.0863,40173.0
2019-04-17 10:30:00,68.72,68.74,68.58,68.58,27880.0,60.095,60.1125,59.9726,59.9726,27880.0
2019-04-17 11:00:00,68.59,68.68,68.57,68.58,22855.0,59.9813,60.0601,59.9639,59.9726,22855.0
2019-04-17 11:30:00,68.58,68.63,68.53,68.58,22544.0,59.9726,60.0163,59.9289,59.9726,22544.0
2019-04-17 12:00:00,68.58,68.59,68.5,68.55,13089.0,59.9726,59.9813,59.9026,59.9464,13089.0
2019-04-17 12:30:00,68.55,68.59,68.52,68.57,17633.0,59.9464,59.9813,59.9201,59.9639,17633.0
2019-04-17 13:00:00,68.57,68.63,68.55,68.56,23502.0,59.9639,60.0163,59.9464,59.9551,23502.0
2019-04-17 13:30:00,68.57,68.61,68.52,68.53,10030.0,59.9639,59.9988,59.9201,59.9289,10030.0
2019-04-17 14:00:00,68.53,68.55,68.43,68.44,36481.0,59.9289,59.9464,59.8414,59.8502,36481.0
2019-04-17 14:30:00,68.46,68.56,68.45,68.54,21624.0,59.8677,59.9551,59.8589,59.9376,21624.0
2019-04-17 15:00:00,68.55,68.59,68.54,68.57,20802.0,59.9464,59.9813,59.9376,59.9639,20802.0
2019-04-17 15:30:00,68.56,68.59,68.51,68.51,45881.0,59.9551,59.9813,59.9114,59.9114,45881.0
2019-04-18 09:30:00,68.71,68.74,68.58,68.62,28909.0,60.0863,60.1125,59.9726,60.0076,28909.0
2019-04-18 10:00:00,68.61,68.62,68.38,68.41,37999.0,59.9988,60.0076,59.7977,59.8239,37999.0
2019-04-18 10:30:00,68.39,68.47,68.34,68.47,32999.0,59.8064,59.8764,59.7627,59.8764,32999.0
2019-04-18 11:00:00,68.52,68.57,68.43,68.46,22197.0,59.9201,59.9639,59.8414,59.8677,22197.0
2019-04-18 11:30:00,68.5,68.62,68.49,68.61,12450.0,59.9026,60.0076,59.8939,59.9988,12450.0
2019-04-18 12:00:00,68.63,68.69,68.61,68.68,8341.0,60.0163,60.0688,59.9988,60.0601,8341.0
2019-04-18 12:30:00,68.69,68.71,68.67,68.68,9478.0,60.0688,60.0863,60.0513,60.0601,9478.0
2019-04-18 13:00:00,68.65,68.69,68.63,68.69,12136.0,60.0338,60.0688,60.0163,60.0688,12136.0
2019-04-18 13:30:00,68.68,68.71,68.64,68.69,6537.0,60.0601,60.0863,60.0251,60.0688,6537.0
2019-04-18 14:00:00,68.7,68.7,68.65,68.7,5454.0,60.0775,60.0775,60.0338,60.0775,5454.0
2019-04-18 14:30:00,68.7,68.74,68.68,68.73,29773.0,60.0775,60.1125,60.0601,60.1038,29773.0
2019-04-18 15:00:00,68.73,68.74,68.69,68.73,10284.0,60.1038,60.1125,60.0688,60.1038,10284.0
2019-04-18 15:30:00,68.71,68.73,68.58,68.62,134426.0,60.0863,60.1038,59.9726,60.0076,134426.0
2019-04-22 09:30:00,68.54,68.58,68.34,68.54,66775.0,59.9376,59.9726,59.7627,59.9376,66775.0
2019-04-22 10:00:00,68.55,68.56,68.46,68.49,39025.0,59.9464,59.9551,59.8677,59.8939,39025.0
2019-04-22 10:30:00,68.49,68.53,68.44,68.48,13292.0,59.8939,59.9289,59.8502,59.8852,13292.0
2019-04-22 11:00:00,68.48,68.48,68.39,68.46,15465.0,59.8852,59.8852,59.8064,59.8677,15465.0
2019-04-22 11:30:00,68.46,68.52,68.45,68.47,28489.0,59.8677,59.9201,59.8589,59.8764,28489.0
2019-04-22 12:00:00,68.46,68.47,68.37,68.42,17550.0,59.8677,59.8764,59.789,59.8327,17550.0
2019-04-22 12:30:00,68.41,68.43,68.39,68.43,12004.0,59.8239,59.8414,59.8064,59.8414,12004.0
2019-04-22 13:00:00,68.41,68.43,68.38,68.41,10689.0,59.8239,59.8414,59.7977,59.8239,10689.0
2019-04-22 13:30:00,68.39,68.41,68.38,68.38,61072.0,59.8064,59.8239,59.7977,59.7977,61072.0
2019-04-22 14:00:00,68.39,68.39,68.34,68.35,12268.0,59.8064,59.8064,59.7627,59.7715,12268.0
2019-04-22 14:30:00,68.34,68.34,68.3,68.31,13640.0,59.7627,59.7627,59.7277,59.7365,13640.0
2019-04-22 15:00:00,68.31,68.33,68.26,68.3,24528.0,59.7365,59.754,59.6928,59.7277,24528.0
2019-04-22 15:30:00,68.29,68.38,68.29,68.36,103398.0,59.719,59.7977,59.719,59.7802,103398.0
2019-04-23 09:30:00,68.45,68.45,68.3,68.38,42999.0,59.8589,59.8589,59.7277,59.7977,42999.0
2019-04-23 10:00:00,68.38,68.51,68.38,68.51,25876.0,59.7977,59.9114,59.7977,59.9114,25876.0
2019-04-23 10:30:00,68.5,68.51,68.42,68.48,21859.0,59.9026,59.9114,59.8327,59.8852,21859.0
2019-04-23 11:00:00,68.49,68.7,68.49,68.69,17604.0,59.8939,60.0775,59.8939,60.0688,17604.0
2019-04-23 11:30:00,68.69,68.73,68.66,68.7,26520.0,60.0688,60.1038,60.0426,60.0775,26520.0
2019-04-23 12:00:00,68.72,68.87,68.72,68.8,25386.0,60.095,60.2262,60.095,60.165,25386.0
2019-04-23 12:30:00,68.8,68.8,68.75,68.77,23766.0,60.165,60.165,60.1213,60.1388,23766.0
2019-04-23 13:00:00,68.78,68.82,68.77,68.78,12246.0,60.1475,60.1825,60.1388,60.1475,12246.0
2019-04-23 13:30:00,68.75,68.77,68.73,68.73,11921.0,60.1213,60.1388,60.1038,60.1038,11921.0
2019-04-23 14:00:00,68.72,68.75,68.7,68.73,28241.0,60.095,60.1213,60.0775,60.1038,28241.0
2019-04-23 14:30:00,68.72,68.74,68.67,68.7,29444.0,60.095,60.1125,60.0513,60.0775,29444.0
2019-04-23 15:00:00,68.69,68.7,68.64,68.65,26391.0,60.0688,60.0775,60.0251,60.0338,26391.0
2019-04-23 15:30:00,68.64,68.76,68.64,68.74,67060.0,60.0251,60.13,60.0251,60.1125,67060.0
2019-04-24 09:30:00,68.82,68.88,68.67,68.81,37696.0,60.1825,60.235,60.0513,60.1737,37696.0
2019-04-24 10:00:00,68.81,68.92,68.81,68.9,11756.0,60.1737,60.2699,60.1737,60.2524,11756.0
2019-04-24 10:30:00,68.88,68.92,68.84,68.85,21207.0,60.235,60.2699,60.2,60.2087,21207.0
2019-04-24 11:00:00,68.85,68.87,68.77,68.78,24953.0,60.2087,60.2262,60.1388,60.1475,24953.0
2019-04-24 11:30:00,68.78,68.81,68.72,68.74,35404.0,60.1475,60.1737,60.095,60.1125,35404.0
2019-04-24 12:00:00,68.73,68.75,68.7,68.74,29002.0,60.1038,60.1213,60.0775,60.1125,29002.0
2019-04-24 12:30:00,68.74,68.78,68.7,68.7,17729.0,60.1125,60.1475,60.0775,60.0775,17729.0
2019-04-24 13:00:00,68.68,68.72,68.62,68.72,15963.0,60.0601,60.095,60.0076,60.095,15963.0
2019-04-24 13:30:00,68.69,68.74,68.69,68.7,11101.0,60.0688,60.1125,60.0688,60.0775,11101.0
2019-04-24 14:00:00,68.7,68.74,68.7,68.72,8833.0,60.0775,60.1125,60.0775,60.095,8833.0
2019-04-24 14:30:00,68.71,68.79,68.7,68.78,19412.0,60.0863,60.1562,60.0775,60.1475,19412.0
2019-04-24 15:00:00,68.78,68.83,68.76,68.79,17591.0,60.1475,60.1912,60.13,60.1562,17591.0
2019-04-24 15:30:00,68.81,68.82,68.69,68.69,83130.0,60.1737,60.1825,60.0688,60.0688,83130.0
2019-04-25 09:30:00,68.42,68.42,67.91,68.11,49169.0,59.8327,59.8327,59.3867,59.5616,49169.0
2019-04-25 10:00:00,68.12,68.16,67.99,68.04,33166.0,59.5703,59.6053,59.4567,59.5004,33166.0
2019-04-25 10:30:00,67.94,68.13,67.89,68.13,15372.0,59.4129,59.5791,59.3692,59.5791,15372.0
2019-04-25 11:00:00,68.14,68.27,68.11,68.26,32854.0,59.5878,59.7015,59.5616,59.6928,32854.0
2019-04-25 11:30:00,68.27,68.39,68.27,68.38,15486.0,59.7015,59.8064,59.7015,59.7977,15486.0
2019-04-25 12:00:00,68.35,68.36,68.28,68.28,5261.0,59.7715,59.7802,59.7103,59.7103,5261.0
2019-04-25 12:30:00,68.28,68.33,68.28,68.31,12142.0,59.7103,59.754,59.7103,59.7365,12142.0
2019-04-25 13:00:00,68.31,68.34,68.28,68.33,12947.0,59.7365,59.7627,59.7103,59.754,12947.0
2019-04-25 13:30:00,68.34,68.35,68.28,68.32,32361.0,59.7627,59.7715,59.7103,59.7452,32361.0
2019-04-25 14:00:00,68.35,68.38,68.31,68.33,29323.0,59.7715,59.7977,59.7365,59.754,29323.0
2019-04-25 14:30:00,68.33,68.33,68.27,68.3,21026.0,59.754,59.754,59.7015,59.7277,21026.0
2019-04-25 15:00:00,68.29,68.3,68.19,68.27,12140.0,59.719,59.7277,59.6316,59.7015,12140.0
2019-04-25 15:30:00,68.27,68.34,68.24,68.25,52272.0,59.7015,59.7627,59.6753,59.684,52272.0
2019-04-26 09:30:00,68.28,68.31,68.17,68.25,25073.0,59.7103,59.7365,59.6141,59.684,25073.0
2019-04-26 10:00:00,68.26,68.33,68.19,68.32,22618.0,59.6928,59.754,59.6316,59.7452,22618.0
2019-04-26 10:30:00,68.33,68.39,68.31,68.35,12910.0,59.754,59.8064,59.7365,59.7715,12910.0
2019-04-26 11:00:00,68.34,68.49,68.31,68.48,13294.0,59.7627,59.8939,59.7365,59.8852,13294.0
2019-04-26 11:30:00,68.49,68.49,68.42,68.44,14760.0,59.8939,59.8939,59.8327,59.8502,14760.0
2019-04-26 12:00:00,68.43,68.48,68.41,68.43,12210.0,59.8414,59.8852,59.8239,59.8414,12210.0
2019-04-26 12:30:00,68.43,68.47,68.4,68.41,7852.0,59.8414,59.8764,59.8152,59.8239,7852.0
2019-04-26 13:00:00,68.4,68.42,68.38,68.41,4718.0,59.8152,59.8327,59.7977,59.8239,4718.0
2019-04-26 13:30:00,68.41,68.43,68.37,68.4,47958.0,59.8239,59.8414,59.789,59.8152,47958.0
2019-04-26 14:00:00,68.4,68.4,68.32,68.38,31819.0,59.8152,59.8152,59.7452,59.7977,31819.0
2019-04-26 14:30:00,68.39,68.4,68.35,68.37,14132.0,59.8064,59.8152,59.7715,59.789,14132.0
2019-04-26 15:00:00,68.4,68.49,68.4,68.46,18971.0,59.8152,59.8939,59.8152,59.8677,18971.0
2019-04-26 15:30:00,68.45,68.6,68.45,68.58,58528.0,59.8589,59.9901,59.8589,59.9726,58528.0
2019-04-29 09:30:00,68.62,68.72,68.5,68.66,38390.0,60.0076,60.095,59.9026,60.0426,38390.0
2019-04-29 10:00:00,68.68,68.68,68.57,68.62,23836.0,60.0601,60.0601,59.9639,60.0076,23836.0
2019-04-29 10:30:00,68.63,68.69,68.62,68.64,17501.0,60.0163,60.0688,60.0076,60.0251,17501.0
2019-04-29 11:00:00,68.63,68.67,68.58,68.59,12649.0,60.0163,60.0513,59.9726,59.9813,12649.0
2019-04-29 11:30:00,68.6,68.62,68.57,68.6,13041.0,59.9901,60.0076,59.9639,59.9901,13041.0
2019-04-29 12:00:00,68.58,68.69,68.57,68.67,10677.0,59.9726,60.0688,59.9639,60.0513,10677.0
2019-04-29 12:30:00,68.7,68.74,68.69,68.72,15867.0,60.0775,60.1125,60.0688,60.095,15867.0
2019-04-29 13:00:00,68.72,68.72,68.66,68.67,39069.0,60.095,60.095,60.0426,60.0513,39069.0
2019-04-29 13:30:00,68.67,68.67,68.65,68.66,4074.0,60.0513,60.0513,60.0338,60.0426,4074.0
2019-04-29 14:00:00,68.67,68.71,68.65,68.7,12560.0,60.0513,60.0863,60.0338,60.0775,12560.0
2019-04-29 14:30:00,68.68,68.69,68.64,68.67,14811.0,60.0601,60.0688,60.0251,60.0513,14811.0
2019-04-29 15:00:00,68.68,68.71,68.67,68.67,11654.0,60.0601,60.0863,60.0513,60.0513,11654.0
2019-04-29 15:30:00,68.67,68.7,68.6,68.62,52398.0,60.0513,60.0775,59.9901,60.0076,52398.0
2019-04-30 09:30:00,68.61,68.69,68.41,68.5,44091.0,59.9988,60.0688,59.8239,59.9026,44091.0
2019-04-30 10:00:00,68.5,68.56,68.47,68.5,19978.0,59.9026,59.9551,59.8764,59.9026,19978.0
2019-04-30 10:30:00,68.53,68.67,68.53,68.63,15715.0,59.9289,60.0513,59.9289,60.0163,15715.0
2019-04-30 11:00:00,68.6,68.64,68.44,68.63,45641.0,59.9901,60.0251,59.8502,60.0163,45641.0
2019-04-30 11:30:00,68.67,68.79,68.67,68.75,19650.0,60.0513,60.1562,60.0513,60.1213,19650.0
2019-04-30 12:00:00,68.75,68.78,68.72,68.75,16318.0,60.1213,60.1475,60.095,60.1213,16318.0
2019-04-30 12:30:00,68.75,68.77,68.72,68.74,13968.0,60.1213,60.1388,60.095,60.1125,13968.0
2019-04-30 13:00:00,68.74,68.8,68.74,68.76,12225.0,60.1125,60.165,60.1125,60.13,12225.0
2019-04-30 13:30:00,68.75,68.89,68.75,68.88,18772.0,60.1213,60.2437,60.1213,60.235,18772.0
2019-04-30 14:00:00,68.89,68.89,68.84,68.87,15056.0,60.2437,60.2437,60.2,60.2262,15056.0
2019-04-30 14:30:00,68.86,68.92,68.84,68.89,37772.0,60.2175,60.2699,60.2,60.2437,37772.0
2019-04-30 15:00:00,68.9,68.96,68.87,68.88,25268.0,60.2524,60.3049,60.2262,60.235,25268.0
2019-04-30 15:30:00,68.87,69.02,68.86,68.96,71427.0,60.2262,60.3574,60.2175,60.3049,71427.0
2019-05-01 09:30:00,68.95,68.95,68.64,68.66,76977.0,60.2962,60.2962,60.0251,60.0426,76977.0
2019-05-01 10:00:00,68.63,68.63,68.51,68.55,92459.0,60.0163,60.0163,59.9114,59.9464,92459.0
2019-05-01 10:30:00,68.52,68.6,68.5,68.6,22929.0,59.9201,59.9901,59.9026,59.9901,22929.0
2019-05-01 11:00:00,68.59,68.66,68.59,68.63,12930.0,59.9813,60.0426,59.9813,60.0163,12930.0
2019-05-01 11:30:00,68.64,68.75,68.63,68.73,32777.0,60.0251,60.1213,60.0163,60.1038,32777.0
2019-05-01 12:00:00,68.72,68.72,68.55,68.59,19522.0,60.095,60.095,59.9464,59.9813,19522.0
2019-05-01 12:30:00,68.58,68.59,68.5,68.56,28901.0,59.9726,59.9813,59.9026,59.9551,28901.0
2019-05-01 13:00:00,68.58,68.65,68.53,68.58,47842.0,59.9726,60.0338,59.9289,59.9726,47842.0
2019-05-01 13:30:00,68.58,68.64,68.56,68.63,24429.0,59.9726,60.0251,59.9551,60.0163,24429.0
2019-05-01 14:00:00,68.63,68.78,68.6,68.69,37691.0,60.0163,60.1475,59.9901,60.0688,37691.0
2019-05-01 14:30:00,68.67,68.71,68.35,68.46,109474.0,60.0513,60.0863,59.7715,59.8677,109474.0
2019-05-01 15:00:00,68.46,68.48,68.31,68.37,83587.0,59.8677,59.8852,59.7365,59.789,83587.0
2019-05-01 15:30:00,68.37,68.37,68.06,68.06,125160.0,59.789,59.789,59.5179,59.5179,125160.0
2019-05-02 09:30:00,68.03,68.21,67.95,68.16,53583.0,59.4916,59.649,59.4217,59.6053,53583.0
2019-05-02 10:00:00,68.17,68.28,68.17,68.19,16685.0,59.6141,59.7103,59.6141,59.6316,16685.0
2019-05-02 10:30:00,68.19,68.27,68.07,68.09,14636.0,59.6316,59.7015,59.5266,59.5441,14636.0
2019-05-02 11:00:00,68.08,68.15,67.86,67.86,51513.0,59.5354,59.5966,59.343,59.343,51513.0
2019-05-02 11:30:00,67.87,67.99,67.77,67.89,56429.0,59.3517,59.4567,59.2643,59.3692,56429.0
2019-05-02 12:00:00,67.93,67.99,67.84,67.94,22057.0,59.4042,59.4567,59.3255,59.4129,22057.0
2019-05-02 12:30:00,67.97,68.08,67.95,68.05,25437.0,59.4392,59.5354,59.4217,59.5091,25437.0
2019-05-02 13:00:00,68.06,68.2,67.98,68.15,24721.0,59.5179,59.6403,59.4479,59.5966,24721.0
2019-05-02 13:30:00,68.16,68.23,68.14,68.19,20415.0,59.6053,59.6665,59.5878,59.6316,20415.0
2019-05-02 14:00:00,68.18,68.27,68.16,68.2,35724.0,59.6228,59.7015,59.6053,59.6403,35724.0
2019-05-02 14:30:00,68.22,68.26,68.07,68.19,22268.0,59.6578,59.6928,59.5266,59.6316,22268.0
2019-05-02 15:00:00,68.17,68.26,68.14,68.24,23293.0,59.6141,59.6928,59.5878,59.6753,23293.0
2019-05-02 15:30:00,68.23,68.3,68.19,68.29,73772.0,59.6665,59.7277,59.6316,59.719,73772.0
2019-05-03 09:30:00,68.59,68.73,68.48,68.62,21385.0,59.9813,60.1038,59.8852,60.0076,21385.0
2019-05-03 10:00:00,68.61,68.67,68.48,68.48,35177.0,59.9988,60.0513,59.8852,59.8852,35177.0
2019-05-03 10:30:00,68.52,68.65,68.52,68.65,16580.0,59.9201,60.0338,59.9201,60.0338,16580.0
2019-05-03 11:00:00,68.65,68.72,68.59,68.64,50040.0,60.0338,60.095,59.9813,60.0251,50040.0
2019-05-03 11:30:00,68.66,68.73,68.6,68.72,13685.0,60.0426,60.1038,59.9901,60.095,13685.0
2019-05-03 12:00:00,68.71,68.83,68.71,68.83,26121.0,60.0863,60.1912,60.0863,60.1912,26121.0
2019-05-03 12:30:00,68.82,68.83,68.77,68.8,12714.0,60.1825,60.1912,60.1388,60.165,12714.0
2019-05-03 13:00:00,68.79,68.82,68.75,68.8,15738.0,60.1562,60.1825,60.1213,60.165,15738.0
2019-05-03 13:30:00,68.81,68.85,68.8,68.82,12247.0,60.1737,60.2087,60.165,60.1825,12247.0
2019-05-03 14:00:00,68.82,68.82,68.78,68.81,12847.0,60.1825,60.1825,60.1475,60.1737,12847.0
2019-05-03 14:30:00,68.81,68.87,68.78,68.8,13484.0,60.1737,60.2262,60.1475,60.165,13484.0
2019-05-03 15:00:00,68.79,68.83,68.77,68.83,12029.0,60.1562,60.1912,60.1388,60.1912,12029.0
2019-05-03 15:30:00,68.82,68.86,68.77,68.84,42735.0,60.1825,60.2175,60.1388,60.2,42735.0
2019-05-06 09:30:00,67.9,68.16,67.83,68.16,87512.0,59.3779,59.6053,59.3167,59.6053,87512.0
2019-05-06 10:00:00,68.16,68.22,68.07,68.09,62702.0,59.6053,59.6578,59.5266,59.5441,62702.0
2019-05-06 10:30:00,68.1,68.23,68.07,68.17,28667.0,59.5528,59.6665,59.5266,59.6141,28667.0
2019-05-06 11:00:00,68.18,68.32,68.17,68.31,23313.0,59.6228,59.7452,59.6141,59.7365,23313.0
2019-05-06 11:30:00,68.32,68.32,68.15,68.15,34792.0,59.7452,59.7452,59.5966,59.5966,34792.0
2019-05-06 12:00:00,68.17,68.21,68.12,68.18,13848.0,59.6141,59.649,59.5703,59.6228,13848.0
2019-05-06 12:30:00,68.18,68.24,68.17,68.19,30922.0,59.6228,59.6753,59.6141,59.6316,30922.0
2019-05-06 13:00:00,68.17,68.25,68.13,68.24,11410.0,59.6141,59.684,59.5791,59.6753,11410.0
2019-05-06 13:30:00,68.24,68.25,68.2,68.24,12355.0,59.6753,59.684,59.6403,59.6753,12355.0
2019-05-06 14:00:00,68.24,68.32,68.23,68.3,14295.0,59.6753,59.7452,59.6665,59.7277,14295.0
2019-05-06 14:30:00,68.31,68.51,68.31,68.48,66323.0,59.7365,59.9114,59.7365,59.8852,66323.0
2019-05-06 15:00:00,68.49,68.55,68.46,68.53,21766.0,59.8939,59.9464,59.8677,59.9289,21766.0
2019-05-06 15:30:00,68.52,68.58,68.46,68.48,49625.0,59.9201,59.9726,59.8677,59.8852,49625.0
2019-05-07 09:30:00,68.01,68.01,67.67,67.81,119686.0,59.4741,59.4741,59.1768,59.2992,119686.0
2019-05-07 10:00:00,67.8,67.81,67.55,67.77,60625.0,59.2905,59.2992,59.0719,59.2643,60625.0
2019-05-07 10:30:00,67.76,67.77,67.58,67.62,46397.0,59.2555,59.2643,59.0981,59.1331,46397.0
2019-05-07 11:00:00,67.62,67.71,67.53,67.63,37019.0,59.1331,59.2118,59.0544,59.1418,37019.0
2019-05-07 11:30:00,67.65,67.69,67.44,67.5,47753.0,59.1593,59.1943,58.9757,59.0282,47753.0
2019-05-07 12:00:00,67.47,67.66,67.39,67.66,38811.0,59.0019,59.1681,58.932,59.1681,38811.0
2019-05-07 12:30:00,67.68,67.75,67.59,67.65,28171.0,59.1856,59.2468,59.1069,59.1593,28171.0
2019-05-07 13:00:00,67.6,67.62,67.3,67.33,31250.0,59.1156,59.1331,58.8533,58.8795,31250.0
2019-05-07 13:30:00,67.3,67.45,67.24,67.38,34836.0,58.8533,58.9844,58.8008,58.9232,34836.0
2019-05-07 14:00:00,67.38,67.44,67.26,67.28,40869.0,58.9232,58.9757,58.8183,58.8358,40869.0
2019-05-07 14:30:00,67.29,67.35,67.17,67.32,52242.0,58.8445,58.897,58.7396,58.8707,52242.0
2019-05-07 15:00:00,67.31,67.34,67.19,67.2,54714.0,58.862,58.8882,58.7571,58.7658,54714.0
2019-05-07 15:30:00,67.19,67.51,67.01,67.42,138143.0,58.7571,59.0369,58.5997,58.9582,138143.0
2019-05-08 09:30:00,67.41,67.57,67.22,67.41,104391.0,58.9494,59.0894,58.7833,58.9494,104391.0
2019-05-08 10:00:00,67.42,67.53,67.36,67.4,43622.0,58.9582,59.0544,58.9057,58.9407,43622.0
2019-05-08 10:30:00,67.39,67.57,67.32,67.57,26121.0,58.932,59.0894,58.8707,59.0894,26121.0
2019-05-08 11:00:00,67.59,67.74,67.56,67.6,56160.0,59.1069,59.238,59.0806,59.1156,56160.0
2019-05-08 11:30:00,67.58,67.67,67.44,67.61,56828.0,59.0981,59.1768,58.9757,59.1243,56828.0
2019-05-08 12:00:00,67.6,67.61,67.47,67.58,17740.0,59.1156,59.1243,59.0019,59.0981,17740.0
2019-05-08 12:30:00,67.57,67.71,67.55,67.71,13784.0,59.0894,59.2118,59.0719,59.2118,13784.0
2019-05-08 13:00:00,67.68,67.72,67.59,67.64,6647.0,59.1856,59.2205,59.1069,59.1506,6647.0
2019-05-08 13:30:00,67.63,67.64,67.58,67.63,15277.0,59.1418,59.1506,59.0981,59.1418,15277.0
2019-05-08 14:00:00,67.65,67.65,67.56,67.64,16759.0,59.1593,59.1593,59.0806,59.1506,16759.0
2019-05-08 14:30:00,67.67,67.71,67.64,67.7,9109.0,59.1768,59.2118,59.1506,59.2031,9109.0
2019-05-08 15:00:00,67.74,67.79,67.69,67.78,31629.0,59.238,59.2818,59.1943,59.273,31629.0
2019-05-08 15:30:00,67.78,67.79,67.4,67.4,163793.0,59.273,59.2818,58.9407,58.9407,163793.0
2019-05-09 09:30:00,66.99,67.02,66.74,66.85,98610.0,58.5822,58.6084,58.3635,58.4597,98610.0
2019-05-09 10:00:00,66.83,66.85,66.64,66.71,84241.0,58.4422,58.4597,58.2761,58.3373,84241.0
2019-05-09 10:30:00,66.69,66.84,66.65,66.66,26931.0,58.3198,58.451,58.2848,58.2936,26931.0
2019-05-09 11:00:00,66.67,66.74,66.54,66.55,26394.0,58.3023,58.3635,58.1886,58.1974,26394.0
2019-05-09 11:30:00,66.6,66.86,66.6,66.83,23858.0,58.2411,58.4685,58.2411,58.4422,23858.0
2019-05-09 12:00:00,66.82,67.04,66.76,66.98,49421.0,58.4335,58.6259,58.381,58.5734,49421.0
2019-05-09 12:30:00,67.01,67.29,67.01,67.22,112039.0,58.5997,58.8445,58.5997,58.7833,112039.0
2019-05-09 13:00:00,67.21,67.31,67.18,67.21,36429.0,58.7746,58.862,58.7483,58.7746,36429.0
2019-05-09 13:30:00,67.22,67.42,67.17,67.28,43817.0,58.7833,58.9582,58.7396,58.8358,43817.0
2019-05-09 14:00:00,67.32,67.41,67.22,67.32,24059.0,58.8707,58.9494,58.7833,58.8707,24059.0
2019-05-09 14:30:00,67.34,67.43,67.24,67.24,29660.0,58.8882,58.9669,58.8008,58.8008,29660.0
2019-05-09 15:00:00,67.25,67.29,67.09,67.29,32964.0,58.8095,58.8445,58.6696,58.8445,32964.0
2019-05-09 15:30:00,67.29,67.4,67.23,67.32,74382.0,58.8445,58.9407,58.792,58.8707,74382.0
2019-05-10 09:30:00,67.16,67.25,67.04,67.15,49229.0,58.7308,58.8095,58.6259,58.7221,49229.0
2019-05-10 10:00:00,67.15,67.15,66.83,66.85,40880.0,58.7221,58.7221,58.4422,58.4597,40880.0
2019-05-10 10:30:00,66.86,66.87,66.52,66.56,60032.0,58.4685,58.4772,58.1712,58.2061,60032.0
2019-05-10 11:00:00,66.56,66.71,66.43,66.59,52066.0,58.2061,58.3373,58.0924,58.2324,52066.0
2019-05-10 11:30:00,66.57,66.68,66.47,66.6,112387.0,58.2149,58.3111,58.1274,58.2411,112387.0
2019-05-10 12:00:00,66.63,66.98,66.62,66.95,48295.0,58.2673,58.5734,58.2586,58.5472,48295.0
2019-05-10 12:30:00,66.96,67.1,66.94,67.08,41955.0,58.5559,58.6784,58.5384,58.6609,41955.0
2019-05-10 13:00:00,67.04,67.31,67.02,67.21,52497.0,58.6259,58.862,58.6084,58.7746,52497.0
2019-05-10 13:30:00,67.22,67.4,67.2,67.34,54342.0,58.7833,58.9407,58.7658,58.8882,54342.0
2019-05-10 14:00:00,67.36,67.43,67.25,67.34,29119.0,58.9057,58.9669,58.8095,58.8882,29119.0
2019-05-10 14:30:00,67.36,67.56,67.34,67.45,26791.0,58.9057,59.0806,58.8882,58.9844,26791.0
2019-05-10 15:00:00,67.47,67.85,67.47,67.8,52888.0,59.0019,59.3342,59.0019,59.2905,52888.0
2019-05-10 15:30:00,67.79,67.79,67.5,67.69,81714.0,59.2818,59.2818,59.0282,59.1943,81714.0
2019-05-13 09:30:00,66.69,66.93,66.48,66.53,59341.0,58.3198,58.5297,58.1362,58.1799,59341.0
2019-05-13 10:00:00,66.53,66.53,66.32,66.48,71893.0,58.1799,58.1799,57.9963,58.1362,71893.0
2019-05-13 10:30:00,66.45,66.59,66.35,66.41,39345.0,58.1099,58.2324,58.0225,58.075,39345.0
2019-05-13 11:00:00,66.41,66.47,66.31,66.34,31922.0,58.075,58.1274,57.9875,58.0137,31922.0
2019-05-13 11:30:00,66.37,66.41,66.23,66.38,52475.0,58.04,58.075,57.9175,58.0487,52475.0
2019-05-13 12:00:00,66.4,66.41,66.18,66.19,32321.0,58.0662,58.075,57.8738,57.8826,32321.0
2019-05-13 12:30:00,66.21,66.3,66.12,66.12,35934.0,57.9001,57.9788,57.8214,57.8214,35934.0
2019-05-13 13:00:00,66.1,66.14,66.04,66.05,26516.0,57.8039,57.8388,57.7514,57.7601,26516.0
2019-05-13 13:30:00,66.06,66.28,66.06,66.28,23964.0,57.7689,57.9613,57.7689,57.9613,23964.0
2019-05-13 14:00:00,66.26,66.46,66.16,66.39,68149.0,57.9438,58.1187,57.8563,58.0575,68149.0
2019-05-13 14:30:00,66.41,66.56,66.27,66.45,30812.0,58.075,58.2061,57.9525,58.1099,30812.0
2019-05-13 15:00:00,66.46,66.53,66.27,66.32,35827.0,58.1187,58.1799,57.9525,57.9963,35827.0
2019-05-13 15:30:00,66.29,66.4,66.2,66.35,135518.0,57.97,58.0662,57.8913,58.0225,135518.0
2019-05-14 09:30:00,66.6,66.76,66.43,66.61,55356.0,58.2411,58.381,58.0924,58.2499,55356.0
2019-05-14 10:00:00,66.63,66.8,66.61,66.79,102105.0,58.2673,58.416,58.2499,58.4073,102105.0
2019-05-14 10:30:00,66.8,66.82,66.69,66.77,111625.0,58.416,58.4335,58.3198,58.3898,111625.0
2019-05-14 11:00:00,66.74,66.93,66.72,66.9,35325.0,58.3635,58.5297,58.346,58.5035,35325.0
2019-05-14 11:30:00,66.89,67.04,66.87,67.0,21336.0,58.4947,58.6259,58.4772,58.5909,21336.0
2019-05-14 12:00:00,66.99,67.02,66.93,66.94,28065.0,58.5822,58.6084,58.5297,58.5384,28065.0
2019-05-14 12:30:00,66.94,66.98,66.91,66.95,49174.0,58.5384,58.5734,58.5122,58.5472,49174.0
2019-05-14 13:00:00,66.95,67.09,66.95,67.05,32846.0,58.5472,58.6696,58.5472,58.6346,32846.0
2019-05-14 13:30:00,67.05,67.13,67.05,67.07,25013.0,58.6346,58.7046,58.6346,58.6521,25013.0
2019-05-14 14:00:00,67.06,67.12,66.98,67.1,11548.0,58.6434,58.6958,58.5734,58.6784,11548.0
2019-05-14 14:30:00,67.09,67.1,66.89,66.96,22876.0,58.6696,58.6784,58.4947,58.5559,22876.0
2019-05-14 15:00:00,66.95,67.05,66.93,66.98,41617.0,58.5472,58.6346,58.5297,58.5734,41617.0
2019-05-14 15:30:00,66.97,66.97,66.72,66.74,67171.0,58.5647,58.5647,58.346,58.3635,67171.0
2019-05-15 09:30:00,66.36,66.54,66.29,66.44,41432.0,58.0312,58.1886,57.97,58.1012,41432.0
2019-05-15 10:00:00,66.44,66.73,66.31,66.73,64032.0,58.1012,58.3548,57.9875,58.3548,64032.0
2019-05-15 10:30:00,66.78,66.86,66.68,66.8,25493.0,58.3985,58.4685,58.3111,58.416,25493.0
2019-05-15 11:00:00,66.81,66.93,66.75,66.92,50444.0,58.4248,58.5297,58.3723,58.5209,50444.0
2019-05-15 11:30:00,66.94,67.02,66.89,67.01,39828.0,58.5384,58.6084,58.4947,58.5997,39828.0
2019-05-15 12:00:00,67.04,67.06,66.93,66.94,17906.0,58.6259,58.6434,58.5297,58.5384,17906.0
2019-05-15 12:30:00,66.95,67.02,66.91,66.96,16713.0,58.5472,58.6084,58.5122,58.5559,16713.0
2019-05-15 13:00:00,66.95,66.98,66.85,66.88,18281.0,58.5472,58.5734,58.4597,58.486,18281.0
2019-05-15 13:30:00,66.87,67.01,66.87,67.0,12320.0,58.4772,58.5997,58.4772,58.5909,12320.0
2019-05-15 14:00:00,66.99,67.04,66.99,67.01,11991.0,58.5822,58.6259,58.5822,58.5997,11991.0
2019-05-15 14:30:00,67.01,67.11,67.01,67.01,34618.0,58.5997,58.6871,58.5997,58.5997,34618.0
2019-05-15 15:00:00,67.02,67.11,66.99,67.1,28278.0,58.6084,58.6871,58.5822,58.6784,28278.0
2019-05-15 15:30:00,67.11,67.13,66.9,66.91,58276.0,58.6871,58.7046,58.5035,58.5122,58276.0
2019-05-16 09:30:00,67.21,67.51,67.06,67.49,42489.0,58.7746,59.0369,58.6434,59.0194,42489.0
2019-05-16 10:00:00,67.49,67.58,67.43,67.58,11274.0,59.0194,59.0981,58.9669,59.0981,11274.0
2019-05-16 10:30:00,67.55,67.56,67.46,67.55,66538.0,59.0719,59.0806,58.9932,59.0719,66538.0
2019-05-16 11:00:00,67.54,67.63,67.48,67.59,14416.0,59.0631,59.1418,59.0107,59.1069,14416.0
2019-05-16 11:30:00,67.59,67.66,67.56,67.6,19273.0,59.1069,59.1681,59.0806,59.1156,19273.0
2019-05-16 12:00:00,67.61,67.71,67.6,67.65,8471.0,59.1243,59.2118,59.1156,59.1593,8471.0
2019-05-16 12:30:00,67.64,67.66,67.55,67.59,10751.0,59.1506,59.1681,59.0719,59.1069,10751.0
2019-05-16 13:00:00,67.6,67.65,67.56,67.62,12679.0,59.1156,59.1593,59.0806,59.1331,12679.0
2019-05-16 13:30:00,67.59,67.61,67.47,67.51,7721.0,59.1069,59.1243,59.0019,59.0369,7721.0
2019-05-16 14:00:00,67.48,67.62,67.47,67.62,27725.0,59.0107,59.1331,59.0019,59.1331,27725.0
2019-05-16 14:30:00,67.62,67.62,67.46,67.51,34617.0,59.1331,59.1331,58.9932,59.0369,34617.0
2019-05-16 15:00:00,67.48,67.48,67.34,67.41,29312.0,59.0107,59.0107,58.8882,58.9494,29312.0
2019-05-16 15:30:00,67.36,67.4,67.22,67.34,69316.0,58.9057,58.9407,58.7833,58.8882,69316.0
2019-05-17 09:30:00,66.99,67.09,66.88,66.92,25201.0,58.5822,58.6696,58.486,58.5209,25201.0
2019-05-17 10:00:00,66.95,67.14,66.91,67.11,71738.0,58.5472,58.7133,58.5122,58.6871,71738.0
2019-05-17 10:30:00,67.12,67.46,67.07,67.38,23889.0,58.6958,58.9932,58.6521,58.9232,23889.0
2019-05-17 11:00:00,67.38,67.51,67.38,67.42,17629.0,58.9232,59.0369,58.9232,58.9582,17629.0
2019-05-17 11:30:00,67.41,67.41,67.26,67.33,6740.0,58.9494,58.9494,58.8183,58.8795,6740.0
2019-05-17 12:00:00,67.23,67.26,67.19,67.24,7405.0,58.792,58.8183,58.7571,58.8008,7405.0
2019-05-17 12:30:00,67.22,67.3,67.18,67.29,12506.0,58.7833,58.8533,58.7483,58.8445,12506.0
2019-05-17 13:00:00,67.3,67.38,67.3,67.35,5151.0,58.8533,58.9232,58.8533,58.897,5151.0
2019-05-17 13:30:00,67.32,67.4,67.29,67.34,5895.0,58.8707,58.9407,58.8445,58.8882,5895.0
2019-05-17 14:00:00,67.37,67.37,67.26,67.27,23490.0,58.9145,58.9145,58.8183,58.827,23490.0
2019-05-17 14:30:00,67.27,67.33,67.24,67.33,19502.0,58.827,58.8795,58.8008,58.8795,19502.0
2019-05-17 15:00:00,67.33,67.33,67.0,67.13,32931.0,58.8795,58.8795,58.5909,58.7046,32931.0
2019-05-17 15:30:00,67.11,67.14,66.95,67.03,106526.0,58.6871,58.7133,58.5472,58.6171,106526.0
2019-05-20 09:30:00,66.78,67.02,66.75,67.0,36701.0,58.3985,58.6084,58.3723,58.5909,36701.0
2019-05-20 10:00:00,67.0,67.09,66.93,67.06,19353.0,58.5909,58.6696,58.5297,58.6434,19353.0
2019-05-20 10:30:00,67.06,67.14,67.03,67.11,18361.0,58.6434,58.7133,58.6171,58.6871,18361.0
2019-05-20 11:00:00,67.12,67.13,66.96,67.01,14949.0,58.6958,58.7046,58.5559,58.5997,14949.0
2019-05-20 11:30:00,67.06,67.08,66.94,66.95,10522.0,58.6434,58.6609,58.5384,58.5472,10522.0
2019-05-20 12:00:00,67.0,67.07,66.97,67.0,5730.0,58.5909,58.6521,58.5647,58.5909,5730.0
2019-05-20 12:30:00,66.96,67.03,66.92,66.94,35343.0,58.5559,58.6171,58.5209,58.5384,35343.0
2019-05-20 13:00:00,66.93,66.98,66.92,66.98,3919.0,58.5297,58.5734,58.5209,58.5734,3919.0
2019-05-20 13:30:00,67.01,67.05,66.99,66.99,4253.0,58.5997,58.6346,58.5822,58.5822,4253.0
2019-05-20 14:00:00,67.0,67.0,66.9,66.9,8358.0,58.5909,58.5909,58.5035,58.5035,8358.0
2019-05-20 14:30:00,66.9,66.91,66.75,66.78,13631.0,58.5035,58.5122,58.3723,58.3985,13631.0
2019-05-20 15:00:00,66.78,66.78,66.66,66.77,23209.0,58.3985,58.3985,58.2936,58.3898,23209.0
2019-05-20 15:30:00,66.76,66.9,66.76,66.85,29805.0,58.381,58.5035,58.381,58.4597,29805.0
2019-05-21 09:30:00,67.18,67.3,67.13,67.2,30138.0,58.7483,58.8533,58.7046,58.7658,30138.0
2019-05-21 10:00:00,67.22,67.39,67.21,67.34,15088.0,58.7833,58.932,58.7746,58.8882,15088.0
2019-05-21 10:30:00,67.35,67.53,67.35,67.5,42361.0,58.897,59.0544,58.897,59.0282,42361.0
2019-05-21 11:00:00,67.5,67.5,67.41,67.43,9538.0,59.0282,59.0282,58.9494,58.9669,9538.0
2019-05-21 11:30:00,67.39,67.43,67.34,67.37,15783.0,58.932,58.9669,58.8882,58.9145,15783.0
2019-05-21 12:00:00,67.38,67.43,67.35,67.41,12487.0,58.9232,58.9669,58.897,58.9494,12487.0
2019-05-21 12:30:00,67.41,67.45,67.38,67.45,9180.0,58.9494,58.9844,58.9232,58.9844,9180.0
2019-05-21 13:00:00,67.46,67.48,67.44,67.46,7054.0,58.9932,59.0107,58.9757,58.9932,7054.0
2019-05-21 13:30:00,67.45,67.49,67.44,67.48,5333.0,58.9844,59.0194,58.9757,59.0107,5333.0
2019-05-21 14:00:00,67.47,67.52,67.44,67.51,15479.0,59.0019,59.0456,58.9757,59.0369,15479.0
2019-05-21 14:30:00,67.52,67.52,67.44,67.46,21744.0,59.0456,59.0456,58.9757,58.9932,21744.0
2019-05-21 15:00:00,67.45,67.51,67.42,67.5,40530.0,58.9844,59.0369,58.9582,59.0282,40530.0
2019-05-21 15:30:00,67.5,67.55,67.44,67.47,43360.0,59.0282,59.0719,58.9757,59.0019,43360.0
2019-05-22 09:30:00,67.31,67.35,67.12,67.34,34790.0,58.862,58.897,58.6958,58.8882,34790.0
2019-05-22 10:00:00,67.34,67.46,67.26,67.41,63016.0,58.8882,58.9932,58.8183,58.9494,63016.0
2019-05-22 10:30:00,67.39,67.39,67.24,67.25,9517.0,58.932,58.932,58.8008,58.8095,9517.0
2019-05-22 11:00:00,67.28,67.41,67.24,67.41,6346.0,58.8358,58.9494,58.8008,58.9494,6346.0
2019-05-22 11:30:00,67.43,67.44,67.35,67.38,6381.0,58.9669,58.9757,58.897,58.9232,6381.0
2019-05-22 12:00:00,67.39,67.42,67.31,67.31,14036.0,58.932,58.9582,58.862,58.862,14036.0
2019-05-22 12:30:00,67.29,67.33,67.26,67.27,5663.0,58.8445,58.8795,58.8183,58.827,5663.0
2019-05-22 13:00:00,67.25,67.29,67.19,67.29,6211.0,58.8095,58.8445,58.7571,58.8445,6211.0
2019-05-22 13:30:00,67.27,67.36,67.25,67.34,12206.0,58.827,58.9057,58.8095,58.8882,12206.0
2019-05-22 14:00:00,67.32,67.35,67.28,67.35,8856.0,58.8707,58.897,58.8358,58.897,8856.0
2019-05-22 14:30:00,67.37,67.44,67.36,67.39,8013.0,58.9145,58.9757,58.9057,58.932,8013.0
2019-05-22 15:00:00,67.39,67.41,67.34,67.37,43867.0,58.932,58.9494,58.8882,58.9145,43867.0
2019-05-22 15:30:00,67.35,67.39,67.33,67.35,27312.0,58.897,58.932,58.8795,58.897,27312.0
2019-05-23 09:30:00,66.99,66.99,66.49,66.56,44543.0,58.5822,58.5822,58.1449,58.2061,44543.0
2019-05-23 10:00:00,66.56,66.73,66.56,66.73,24662.0,58.2061,58.3548,58.2061,58.3548,24662.0
2019-05-23 10:30:00,66.71,66.89,66.69,66.85,14446.0,58.3373,58.4947,58.3198,58.4597,14446.0
2019-05-23 11:00:00,66.83,66.85,66.68,66.7,22186.0,58.4422,58.4597,58.3111,58.3286,22186.0
2019-05-23 11:30:00,66.7,66.73,66.5,66.53,14390.0,58.3286,58.3548,58.1537,58.1799,14390.0
2019-05-23 12:00:00,66.62,66.63,66.54,66.61,13421.0,58.2586,58.2673,58.1886,58.2499,13421.0
2019-05-23 12:30:00,66.63,66.63,66.44,66.45,21089.0,58.2673,58.2673,58.1012,58.1099,21089.0
2019-05-23 13:00:00,66.44,66.55,66.42,66.51,21524.0,58.1012,58.1974,58.0837,58.1624,21524.0
2019-05-23 13:30:00,66.51,66.55,66.47,66.51,8158.0,58.1624,58.1974,58.1274,58.1624,8158.0
2019-05-23 14:00:00,66.51,66.55,66.41,66.42,12754.0,58.1624,58.1974,58.075,58.0837,12754.0
2019-05-23 14:30:00,66.41,66.44,66.32,66.38,29878.0,58.075,58.1012,57.9963,58.0487,29878.0
2019-05-23 15:00:00,66.38,66.67,66.31,66.62,58808.0,58.0487,58.3023,57.9875,58.2586,58808.0
2019-05-23 15:30:00,66.61,66.68,66.46,66.65,125198.0,58.2499,58.3111,58.1187,58.2848,125198.0
2019-05-24 09:30:00,66.83,67.13,66.83,66.93,74351.0,58.4422,58.7046,58.4422,58.5297,74351.0
2019-05-24 10:00:00,66.92,66.92,66.8,66.81,17245.0,58.5209,58.5209,58.416,58.4248,17245.0
2019-05-24 10:30:00,66.79,66.88,66.7,66.7,19572.0,58.4073,58.486,58.3286,58.3286,19572.0
2019-05-24 11:00:00,66.68,66.69,66.6,66.63,25152.0,58.3111,58.3198,58.2411,58.2673,25152.0
2019-05-24 11:30:00,66.65,66.79,66.65,66.76,12721.0,58.2848,58.4073,58.2848,58.381,12721.0
2019-05-24 12:00:00,66.76,66.8,66.72,66.79,19904.0,58.381,58.416,58.346,58.4073,19904.0
2019-05-24 12:30:00,66.8,66.88,66.79,66.86,16117.0,58.416,58.486,58.4073,58.4685,16117.0
2019-05-24 13:00:00,66.9,66.91,66.85,66.86,14345.0,58.5035,58.5122,58.4597,58.4685,14345.0
2019-05-24 13:30:00,66.87,66.93,66.84,66.87,54713.0,58.4772,58.5297,58.451,58.4772,54713.0
2019-05-24 14:00:00,66.88,66.88,66.81,66.83,26035.0,58.486,58.486,58.4248,58.4422,26035.0
2019-05-24 14:30:00,66.83,66.88,66.82,66.84,16761.0,58.4422,58.486,58.4335,58.451,16761.0
2019-05-24 15:00:00,66.85,66.9,66.85,66.88,10749.0,58.4597,58.5035,58.4597,58.486,10749.0
2019-05-24 15:30:00,66.88,66.91,66.82,66.82,63012.0,58.486,58.5122,58.4335,58.4335,63012.0
2019-05-28 09:30:00,66.88,67.08,66.87,66.98,19134.0,58.486,58.6609,58.4772,58.5734,19134.0
2019-05-28 10:00:00,66.99,67.01,66.8,66.81,23164.0,58.5822,58.5997,58.416,58.4248,23164.0
2019-05-28 10:30:00,66.8,66.82,66.63,66.69,8798.0,58.416,58.4335,58.2673,58.3198,8798.0
2019-05-28 11:00:00,66.75,66.76,66.62,66.62,6089.0,58.3723,58.381,58.2586,58.2586,6089.0
2019-05-28 11:30:00,66.6,66.68,66.55,66.65,15650.0,58.2411,58.3111,58.1974,58.2848,15650.0
2019-05-28 12:00:00,66.64,66.73,66.64,66.71,10638.0,58.2761,58.3548,58.2761,58.3373,10638.0
2019-05-28 12:30:00,66.72,66.74,66.68,66.69,6628.0,58.346,58.3635,58.3111,58.3198,6628.0
2019-05-28 13:00:00,66.69,66.71,66.61,66.61,8253.0,58.3198,58.3373,58.2499,58.2499,8253.0
2019-05-28 13:30:00,66.61,66.66,66.57,66.59,7964.0,58.2499,58.2936,58.2149,58.2324,7964.0
2019-05-28 14:00:00,66.56,66.56,66.44,66.44,27929.0,58.2061,58.2061,58.1012,58.1012,27929.0
2019-05-28 14:30:00,66.43,66.46,66.33,66.35,50068.0,58.0924,58.1187,58.005,58.0225,50068.0
2019-05-28 15:00:00,66.35,66.35,66.24,66.24,27564.0,58.0225,58.0225,57.9263,57.9263,27564.0
2019-05-28 15:30:00,66.24,66.25,66.0,66.0,102985.0,57.9263,57.935,57.7164,57.7164,102985.0
2019-05-29 09:30:00,65.68,65.86,65.59,65.7,53681.0,57.4366,57.594,57.3579,57.4541,53681.0
2019-05-29 10:00:00,65.73,65.87,65.67,65.87,25503.0,57.4803,57.6027,57.4278,57.6027,25503.0
2019-05-29 10:30:00,65.87,65.89,65.71,65.74,11712.0,57.6027,57.6202,57.4628,57.489,11712.0
2019-05-29 11:00:00,65.69,65.83,65.61,65.63,17812.0,57.4453,57.5678,57.3754,57.3929,17812.0
2019-05-29 11:30:00,65.63,65.67,65.38,65.44,24516.0,57.3929,57.4278,57.1742,57.2267,24516.0
2019-05-29 12:00:00,65.44,65.68,65.41,65.66,16684.0,57.2267,57.4366,57.2005,57.4191,16684.0
2019-05-29 12:30:00,65.66,65.73,65.59,65.6,20317.0,57.4191,57.4803,57.3579,57.3666,20317.0
2019-05-29 13:00:00,65.58,65.82,65.55,65.72,14431.0,57.3491,57.559,57.3229,57.4716,14431.0
2019-05-29 13:30:00,65.73,65.79,65.72,65.73,22920.0,57.4803,57.5328,57.4716,57.4803,22920.0
2019-05-29 14:00:00,65.78,65.81,65.68,65.72,25625.0,57.524,57.5503,57.4366,57.4716,25625.0
2019-05-29 14:30:00,65.72,65.73,65.51,65.59,18970.0,57.4716,57.4803,57.2879,57.3579,18970.0
2019-05-29 15:00:00,65.58,65.63,65.49,65.63,10830.0,57.3491,57.3929,57.2704,57.3929,10830.0
2019-05-29 15:30:00,65.63,65.87,65.62,65.79,57495.0,57.3929,57.6027,57.3841,57.5328,57495.0
2019-05-30 09:30:00,65.92,66.18,65.81,66.11,16356.0,57.6465,57.8738,57.5503,57.8126,16356.0
2019-05-30 10:00:00,66.1,66.12,66.05,66.1,16041.0,57.8039,57.8214,57.7601,57.8039,16041.0
2019-05-30 10:30:00,66.09,66.17,65.87,65.92,18039.0,57.7951,57.8651,57.6027,57.6465,18039.0
2019-05-30 11:00:00,65.91,65.98,65.83,65.91,16505.0,57.6377,57.6989,57.5678,57.6377,16505.0
2019-05-30 11:30:00,65.92,65.93,65.78,65.85,10621.0,57.6465,57.6552,57.524,57.5852,10621.0
2019-05-30 12:00:00,65.85,65.92,65.82,65.88,27552.0,57.5852,57.6465,57.559,57.6115,27552.0
2019-05-30 12:30:00,65.87,66.04,65.85,65.99,20309.0,57.6027,57.7514,57.5852,57.7077,20309.0
2019-05-30 13:00:00,66.01,66.01,65.9,65.91,8590.0,57.7252,57.7252,57.629,57.6377,8590.0
2019-05-30 13:30:00,65.92,65.92,65.83,65.88,10104.0,57.6465,57.6465,57.5678,57.6115,10104.0
2019-05-30 14:00:00,65.87,65.91,65.81,65.83,11348.0,57.6027,57.6377,57.5503,57.5678,11348.0
2019-05-30 14:30:00,65.81,65.88,65.69,65.87,23305.0,57.5503,57.6115,57.4453,57.6027,23305.0
2019-05-30 15:00:00,65.88,65.9,65.74,65.89,35352.0,57.6115,57.629,57.489,57.6202,35352.0
2019-05-30 15:30:00,65.87,65.99,65.82,65.94,36352.0,57.6027,57.7077,57.559,57.6639,36352.0
2019-05-31 09:30:00,65.38,65.51,65.12,65.23,65630.0,57.1742,57.2879,56.9469,57.0431,65630.0
2019-05-31 10:00:00,65.23,65.27,65.15,65.23,19115.0,57.0431,57.078,56.9731,57.0431,19115.0
2019-05-31 10:30:00,65.25,65.33,65.22,65.29,42216.0,57.0605,57.1305,57.0343,57.0955,42216.0
2019-05-31 11:00:00,65.31,65.47,65.29,65.47,13855.0,57.113,57.2529,57.0955,57.2529,13855.0
2019-05-31 11:30:00,65.46,65.48,65.36,65.41,21464.0,57.2442,57.2617,57.1567,57.2005,21464.0
2019-05-31 12:00:00,65.4,65.41,65.24,65.25,12357.0,57.1917,57.2005,57.0518,57.0605,12357.0
2019-05-31 12:30:00,65.23,65.27,65.17,65.19,12584.0,57.0431,57.078,56.9906,57.0081,12584.0
2019-05-31 13:00:00,65.19,65.3,65.16,65.3,13763.0,57.0081,57.1043,56.9818,57.1043,13763.0
2019-05-31 13:30:00,65.31,65.36,65.3,65.32,9181.0,57.113,57.1567,57.1043,57.1218,9181.0
2019-05-31 14:00:00,65.34,65.36,65.14,65.17,13720.0,57.1393,57.1567,56.9644,56.9906,13720.0
2019-05-31 14:30:00,65.16,65.29,65.1,65.26,19730.0,56.9818,57.0955,56.9294,57.0693,19730.0
2019-05-31 15:00:00,65.23,65.24,65.08,65.16,27035.0,57.0431,57.0518,56.9119,56.9818,27035.0
2019-05-31 15:30:00,65.14,65.21,65.07,65.15,111440.0,56.9644,57.0256,56.9031,56.9731,111440.0
2019-06-03 09:30:00,65.16,65.55,65.16,65.4,36074.0,56.9818,57.3229,56.9818,57.1917,36074.0
2019-06-03 10:00:00,65.37,65.84,65.31,65.82,22804.0,57.1655,57.5765,57.113,57.559,22804.0
2019-06-03 10:30:00,65.84,65.95,65.84,65.91,60014.0,57.5765,57.6727,57.5765,57.6377,60014.0
2019-06-03 11:00:00,65.85,65.88,65.69,65.7,10747.0,57.5852,57.6115,57.4453,57.4541,10747.0
2019-06-03 11:30:00,65.76,65.77,65.65,65.66,9546.0,57.5065,57.5153,57.4103,57.4191,9546.0
2019-06-03 12:00:00,65.62,65.67,65.47,65.48,250033.0,57.3841,57.4278,57.2529,57.2617,250033.0
2019-06-03 12:30:00,65.52,65.59,65.47,65.52,17704.0,57.2967,57.3579,57.2529,57.2967,17704.0
2019-06-03 13:00:00,65.49,65.92,65.44,65.76,113239.0,57.2704,57.6465,57.2267,57.5065,113239.0
2019-06-03 13:30:00,65.75,65.88,65.57,65.86,40351.0,57.4978,57.6115,57.3404,57.594,40351.0
2019-06-03 14:00:00,65.88,65.96,65.81,65.84,61857.0,57.6115,57.6814,57.5503,57.5765,61857.0
2019-06-03 14:30:00,65.85,65.87,65.63,65.67,18616.0,57.5852,57.6027,57.3929,57.4278,18616.0
2019-06-03 15:00:00,65.67,65.79,65.54,65.59,18448.0,57.4278,57.5328,57.3142,57.3579,18448.0
2019-06-03 15:30:00,65.53,65.89,65.49,65.8,124850.0,57.3054,57.6202,57.2704,57.5415,124850.0
2019-06-04 09:30:00,66.32,66.53,66.25,66.36,68121.0,57.9963,58.1799,57.935,58.0312,68121.0
2019-06-04 10:00:00,66.37,66.5,66.26,66.45,52279.0,58.04,58.1537,57.9438,58.1099,52279.0
2019-06-04 10:30:00,66.45,66.47,66.28,66.38,17513.0,58.1099,58.1274,57.9613,58.0487,17513.0
2019-06-04 11:00:00,66.39,66.55,66.39,66.55,26320.0,58.0575,58.1974,58.0575,58.1974,26320.0
2019-06-04 11:30:00,66.53,66.62,66.51,66.62,12046.0,58.1799,58.2586,58.1624,58.2586,12046.0
2019-06-04 12:00:00,66.59,66.62,66.53,66.61,15738.0,58.2324,58.2586,58.1799,58.2499,15738.0
2019-06-04 12:30:00,66.61,66.78,66.56,66.72,14224.0,58.2499,58.3985,58.2061,58.346,14224.0
2019-06-04 13:00:00,66.72,66.73,66.65,66.72,42233.0,58.346,58.3548,58.2848,58.346,42233.0
2019-06-04 13:30:00,66.72,66.75,66.67,66.72,10070.0,58.346,58.3723,58.3023,58.346,10070.0
2019-06-04 14:00:00,66.77,66.77,66.64,66.67,11671.0,58.3898,58.3898,58.2761,58.3023,11671.0
2019-06-04 14:30:00,66.67,66.67,66.62,66.62,36743.0,58.3023,58.3023,58.2586,58.2586,36743.0
2019-06-04 15:00:00,66.63,66.79,66.63,66.79,18518.0,58.2673,58.4073,58.2673,58.4073,18518.0
2019-06-04 15:30:00,66.78,66.95,66.76,66.94,106579.0,58.3985,58.5472,58.381,58.5384,106579.0
2019-06-05 09:30:00,67.21,67.32,67.04,67.16,26625.0,58.7746,58.8707,58.6259,58.7308,26625.0
2019-06-05 10:00:00,67.22,67.25,67.1,67.17,33087.0,58.7833,58.8095,58.6784,58.7396,33087.0
2019-06-05 10:30:00,67.17,67.17,67.03,67.09,21684.0,58.7396,58.7396,58.6171,58.6696,21684.0
2019-06-05 11:00:00,67.14,67.32,67.13,67.32,74638.0,58.7133,58.8707,58.7046,58.8707,74638.0
2019-06-05 11:30:00,67.31,67.39,67.29,67.39,13165.0,58.862,58.932,58.8445,58.932,13165.0
2019-06-05 12:00:00,67.4,67.51,67.33,67.51,15651.0,58.9407,59.0369,58.8795,59.0369,15651.0
2019-06-05 12:30:00,67.44,67.52,67.39,67.49,17203.0,58.9757,59.0456,58.932,59.0194,17203.0
2019-06-05 13:00:00,67.54,67.6,67.54,67.57,14429.0,59.0631,59.1156,59.0631,59.0894,14429.0
2019-06-05 13:30:00,67.6,67.61,67.56,67.59,53144.0,59.1156,59.1243,59.0806,59.1069,53144.0
2019-06-05 14:00:00,67.59,67.61,67.53,67.54,45744.0,59.1069,59.1243,59.0544,59.0631,45744.0
2019-06-05 14:30:00,67.56,67.58,67.48,67.5,9902.0,59.0806,59.0981,59.0107,59.0282,9902.0
2019-06-05 15:00:00,67.48,67.58,67.47,67.54,14980.0,59.0107,59.0981,59.0019,59.0631,14980.0
2019-06-05 15:30:00,67.53,67.73,67.42,67.69,105647.0,59.0544,59.2293,58.9582,59.1943,105647.0
2019-06-06 09:30:00,67.84,67.9,67.69,67.79,34201.0,59.3255,59.3779,59.1943,59.2818,34201.0
2019-06-06 10:00:00,67.82,67.85,67.68,67.68,19994.0,59.308,59.3342,59.1856,59.1856,19994.0
2019-06-06 10:30:00,67.68,67.91,67.68,67.87,399889.0,59.1856,59.3867,59.1856,59.3517,399889.0
2019-06-06 11:00:00,67.91,67.93,67.82,67.92,182663.0,59.3867,59.4042,59.308,59.3954,182663.0
2019-06-06 11:30:00,67.92,67.95,67.75,67.78,138321.0,59.3954,59.4217,59.2468,59.273,138321.0
2019-06-06 12:00:00,67.77,67.88,67.76,67.85,15551.0,59.2643,59.3605,59.2555,59.3342,15551.0
2019-06-06 12:30:00,67.85,67.93,67.83,67.93,37164.0,59.3342,59.4042,59.3167,59.4042,37164.0
2019-06-06 13:00:00,67.93,67.97,67.92,67.96,8659.0,59.4042,59.4392,59.3954,59.4304,8659.0
2019-06-06 13:30:00,67.99,67.99,67.92,67.97,8230.0,59.4567,59.4567,59.3954,59.4392,8230.0
2019-06-06 14:00:00,67.97,68.02,67.95,67.99,28158.0,59.4392,59.4829,59.4217,59.4567,28158.0
2019-06-06 14:30:00,67.97,68.15,67.97,68.03,32242.0,59.4392,59.5966,59.4392,59.4916,32242.0
2019-06-06 15:00:00,68.05,68.23,68.03,68.23,12656.0,59.5091,59.6665,59.4916,59.6665,12656.0
2019-06-06 15:30:00,68.21,68.33,68.1,68.11,75433.0,59.649,59.754,59.5528,59.5616,75433.0
2019-06-07 09:30:00,68.38,68.6,68.35,68.6,33279.0,59.7977,59.9901,59.7715,59.9901,33279.0
2019-06-07 10:00:00,68.6,68.69,68.59,68.67,24699.0,59.9901,60.0688,59.9813,60.0513,24699.0
2019-06-07 10:30:00,68.67,68.94,68.67,68.94,17046.0,60.0513,60.2874,60.0513,60.2874,17046.0
2019-06-07 11:00:00,68.91,68.96,68.75,68.76,12018.0,60.2612,60.3049,60.1213,60.13,12018.0
2019-06-07 11:30:00,68.79,68.81,68.73,68.74,13202.0,60.1562,60.1737,60.1038,60.1125,13202.0
2019-06-07 12:00:00,68.74,68.85,68.73,68.84,6501.0,60.1125,60.2087,60.1038,60.2,6501.0
2019-06-07 12:30:00,68.84,68.94,68.82,68.94,27586.0,60.2,60.2874,60.1825,60.2874,27586.0
2019-06-07 13:00:00,68.93,68.95,68.81,68.85,12475.0,60.2787,60.2962,60.1737,60.2087,12475.0
2019-06-07 13:30:00,68.85,68.87,68.79,68.84,12811.0,60.2087,60.2262,60.1562,60.2,12811.0
2019-06-07 14:00:00,68.84,68.86,68.79,68.82,10494.0,60.2,60.2175,60.1562,60.1825,10494.0
2019-06-07 14:30:00,68.82,68.87,68.73,68.76,14124.0,60.1825,60.2262,60.1038,60.13,14124.0
2019-06-07 15:00:00,68.76,68.9,68.75,68.88,13648.0,60.13,60.2524,60.1213,60.235,13648.0
2019-06-07 15:30:00,68.9,68.91,68.75,68.75,60591.0,60.2524,60.2612,60.1213,60.1213,60591.0
2019-06-10 09:30:00,69.05,69.09,68.93,69.0,33642.0,60.3836,60.4186,60.2787,60.3399,33642.0
2019-06-10 10:00:00,69.04,69.06,68.94,68.98,32496.0,60.3749,60.3924,60.2874,60.3224,32496.0
2019-06-10 10:30:00,68.98,68.98,68.92,68.94,13501.0,60.3224,60.3224,60.2699,60.2874,13501.0
2019-06-10 11:00:00,68.93,68.97,68.89,68.93,9473.0,60.2787,60.3137,60.2437,60.2787,9473.0
2019-06-10 11:30:00,68.95,69.06,68.94,69.03,10603.0,60.2962,60.3924,60.2874,60.3661,10603.0
2019-06-10 12:00:00,69.04,69.04,68.89,68.91,12132.0,60.3749,60.3749,60.2437,60.2612,12132.0
2019-06-10 12:30:00,68.89,68.89,68.84,68.89,6555.0,60.2437,60.2437,60.2,60.2437,6555.0
2019-06-10 13:00:00,68.93,68.95,68.87,68.87,12628.0,60.2787,60.2962,60.2262,60.2262,12628.0
2019-06-10 13:30:00,68.89,68.91,68.8,68.81,20223.0,60.2437,60.2612,60.165,60.1737,20223.0
2019-06-10 14:00:00,68.77,68.82,68.72,68.82,20876.0,60.1388,60.1825,60.095,60.1825,20876.0
2019-06-10 14:30:00,68.81,68.94,68.81,68.9,11762.0,60.1737,60.2874,60.1737,60.2524,11762.0
2019-06-10 15:00:00,68.91,68.94,68.84,68.84,27195.0,60.2612,60.2874,60.2,60.2,27195.0
2019-06-10 15:30:00,68.83,68.93,68.79,68.81,77462.0,60.1912,60.2787,60.1562,60.1737,77462.0
2019-06-11 09:30:00,69.22,69.34,69.06,69.21,21741.0,60.5323,60.6372,60.3924,60.5235,21741.0
2019-06-11 10:00:00,69.16,69.16,68.96,69.09,12861.0,60.4798,60.4798,60.3049,60.4186,12861.0
2019-06-11 10:30:00,69.09,69.09,68.91,68.94,25830.0,60.4186,60.4186,60.2612,60.2874,25830.0
2019-06-11 11:00:00,68.93,69.02,68.93,68.95,17712.0,60.2787,60.3574,60.2787,60.2962,17712.0
2019-06-11 11:30:00,68.97,68.97,68.86,68.9,16848.0,60.3137,60.3137,60.2175,60.2524,16848.0
2019-06-11 12:00:00,68.91,68.91,68.72,68.73,13252.0,60.2612,60.2612,60.095,60.1038,13252.0
2019-06-11 12:30:00,68.76,68.81,68.65,68.67,23066.0,60.13,60.1737,60.0338,60.0513,23066.0
2019-06-11 13:00:00,68.68,68.76,68.66,68.73,19774.0,60.0601,60.13,60.0426,60.1038,19774.0
2019-06-11 13:30:00,68.73,68.85,68.71,68.85,6272.0,60.1038,60.2087,60.0863,60.2087,6272.0
2019-06-11 14:00:00,68.86,68.92,68.86,68.88,18613.0,60.2175,60.2699,60.2175,60.235,18613.0
2019-06-11 14:30:00,68.86,68.86,68.74,68.77,65119.0,60.2175,60.2175,60.1125,60.1388,65119.0
2019-06-11 15:00:00,68.76,68.77,68.69,68.71,28484.0,60.13,60.1388,60.0688,60.0863,28484.0
2019-06-11 15:30:00,68.72,68.79,68.7,68.75,65436.0,60.095,60.1562,60.0775,60.1213,65436.0
2019-06-12 09:30:00,68.83,69.03,68.83,68.96,17914.0,60.1912,60.3661,60.1912,60.3049,17914.0
2019-06-12 10:00:00,68.99,69.0,68.82,68.82,7741.0,60.3311,60.3399,60.1825,60.1825,7741.0
2019-06-12 10:30:00,68.84,68.94,68.84,68.85,12031.0,60.2,60.2874,60.2,60.2087,12031.0
2019-06-12 11:00:00,68.84,68.89,68.83,68.85,10635.0,60.2,60.2437,60.1912,60.2087,10635.0
2019-06-12 11:30:00,68.84,68.9,68.78,68.8,14282.0,60.2,60.2524,60.1475,60.165,14282.0
2019-06-12 12:00:00,68.8,68.87,68.78,68.85,20357.0,60.165,60.2262,60.1475,60.2087,20357.0
2019-06-12 12:30:00,68.85,68.9,68.82,68.88,10628.0,60.2087,60.2524,60.1825,60.235,10628.0
2019-06-12 13:00:00,68.88,68.9,68.84,68.86,15894.0,60.235,60.2524,60.2,60.2175,15894.0
2019-06-12 13:30:00,68.86,68.88,68.81,68.86,43400.0,60.2175,60.235,60.1737,60.2175,43400.0
2019-06-12 14:00:00,68.88,68.88,68.8,68.82,10814.0,60.235,60.235,60.165,60.1825,10814.0
2019-06-12 14:30:00,68.84,68.92,68.83,68.88,6832.0,60.2,60.2699,60.1912,60.235,6832.0
2019-06-12 15:00:00,68.88,68.89,68.83,68.85,9422.0,60.235,60.2437,60.1912,60.2087,9422.0
2019-06-12 15:30:00,68.85,68.88,68.81,68.88,52421.0,60.2087,60.235,60.1737,60.235,52421.0
2019-06-13 09:30:00,69.15,69.22,68.98,69.14,19906.0,60.4711,60.5323,60.3224,60.4623,19906.0
2019-06-13 10:00:00,69.14,69.14,68.95,69.08,32903.0,60.4623,60.4623,60.2962,60.4098,32903.0
2019-06-13 10:30:00,69.09,69.1,68.94,68.94,51534.0,60.4186,60.4273,60.2874,60.2874,51534.0
2019-06-13 11:00:00,68.97,69.04,68.9,69.04,7661.0,60.3137,60.3749,60.2524,60.3749,7661.0
2019-06-13 11:30:00,69.04,69.09,69.03,69.08,20577.0,60.3749,60.4186,60.3661,60.4098,20577.0
2019-06-13 12:00:00,69.08,69.12,69.03,69.03,21019.0,60.4098,60.4448,60.3661,60.3661,21019.0
2019-06-13 12:30:00,69.04,69.19,69.02,69.19,7920.0,60.3749,60.506,60.3574,60.506,7920.0
2019-06-13 13:00:00,69.2,69.22,69.14,69.18,9701.0,60.5148,60.5323,60.4623,60.4973,9701.0
2019-06-13 13:30:00,69.18,69.19,69.12,69.14,11453.0,60.4973,60.506,60.4448,60.4623,11453.0
2019-06-13 14:00:00,69.14,69.15,69.05,69.11,18717.0,60.4623,60.4711,60.3836,60.4361,18717.0
2019-06-13 14:30:00,69.12,69.13,69.03,69.12,10932.0,60.4448,60.4536,60.3661,60.4448,10932.0
2019-06-13 15:00:00,69.09,69.09,68.96,69.0,11182.0,60.4186,60.4186,60.3049,60.3399,11182.0
2019-06-13 15:30:00,69.0,69.19,68.99,69.19,42493.0,60.3399,60.506,60.3311,60.506,42493.0
2019-06-14 09:30:00,69.3,69.3,68.87,68.97,15344.0,60.6022,60.6022,60.2262,60.3137,15344.0
2019-06-14 10:00:00,68.99,69.03,68.93,69.01,6016.0,60.3311,60.3661,60.2787,60.3486,6016.0
2019-06-14 10:30:00,68.98,69.06,68.91,69.05,11049.0,60.3224,60.3924,60.2612,60.3836,11049.0
2019-06-14 11:00:00,69.08,69.09,68.96,69.02,10458.0,60.4098,60.4186,60.3049,60.3574,10458.0
2019-06-14 11:30:00,69.04,69.07,68.98,69.0,12035.0,60.3749,60.4011,60.3224,60.3399,12035.0
2019-06-14 12:00:00,68.99,69.0,68.93,68.98,4946.0,60.3311,60.3399,60.2787,60.3224,4946.0
2019-06-14 12:30:00,69.0,69.03,68.98,69.01,11382.0,60.3399,60.3661,60.3224,60.3486,11382.0
2019-06-14 13:00:00,69.02,69.04,68.99,68.99,9019.0,60.3574,60.3749,60.3311,60.3311,9019.0
2019-06-14 13:30:00,69.0,69.03,68.98,68.98,7246.0,60.3399,60.3661,60.3224,60.3224,7246.0
2019-06-14 14:00:00,69.01,69.06,68.99,69.04,24877.0,60.3486,60.3924,60.3311,60.3749,24877.0
2019-06-14 14:30:00,69.05,69.06,69.03,69.03,8320.0,60.3836,60.3924,60.3661,60.3661,8320.0
2019-06-14 15:00:00,69.06,69.21,69.04,69.2,15897.0,60.3924,60.5235,60.3749,60.5148,15897.0
2019-06-14 15:30:00,69.19,69.22,69.07,69.08,53226.0,60.506,60.5323,60.4011,60.4098,53226.0
2019-06-17 09:30:00,69.15,69.15,68.86,68.89,29753.0,60.4711,60.4711,60.2175,60.2437,29753.0
2019-06-17 10:00:00,68.9,68.92,68.84,68.9,17802.0,60.2524,60.2699,60.2,60.2524,17802.0
2019-06-17 10:30:00,68.9,68.96,68.89,68.91,16008.0,60.2524,60.3049,60.2437,60.2612,16008.0
2019-06-17 11:00:00,68.91,68.94,68.84,68.89,14165.0,60.2612,60.2874,60.2,60.2437,14165.0
2019-06-17 11:30:00,68.89,68.89,68.8,68.82,8418.0,60.2437,60.2437,60.165,60.1825,8418.0
2019-06-17 12:00:00,68.81,68.82,68.74,68.74,8718.0,60.1737,60.1825,60.1125,60.1125,8718.0
2019-06-17 12:30:00,68.74,68.8,68.73,68.78,17037.0,60.1125,60.165,60.1038,60.1475,17037.0
2019-06-17 13:00:00,68.79,68.82,68.77,68.78,24930.0,60.1562,60.1825,60.1388,60.1475,24930.0
2019-06-17 13:30:00,68.78,68.86,68.77,68.85,3489.0,60.1475,60.2175,60.1388,60.2087,3489.0
2019-06-17 14:00:00,68.88,68.91,68.84,68.87,13359.0,60.235,60.2612,60.2,60.2262,13359.0
2019-06-17 14:30:00,68.87,68.89,68.82,68.82,24626.0,60.2262,60.2437,60.1825,60.1825,24626.0
2019-06-17 15:00:00,68.81,68.84,68.79,68.82,11173.0,60.1737,60.2,60.1562,60.1825,11173.0
2019-06-17 15:30:00,68.78,68.78,68.67,68.7,46203.0,60.1475,60.1475,60.0513,60.0775,46203.0
2019-06-18 09:30:00,69.15,69.45,69.03,69.37,58755.0,60.4711,60.7334,60.3661,60.6635,58755.0
2019-06-18 10:00:00,69.36,69.45,69.21,69.24,11291.0,60.6547,60.7334,60.5235,60.5498,11291.0
2019-06-18 10:30:00,69.25,69.37,69.25,69.33,7829.0,60.5585,60.6635,60.5585,60.6285,7829.0
2019-06-18 11:00:00,69.33,69.38,69.15,69.25,22794.0,60.6285,60.6722,60.4711,60.5585,22794.0
2019-06-18 11:30:00,69.21,69.22,69.11,69.11,11347.0,60.5235,60.5323,60.4361,60.4361,11347.0
2019-06-18 12:00:00,69.13,69.17,69.07,69.17,9550.0,60.4536,60.4886,60.4011,60.4886,9550.0
2019-06-18 12:30:00,69.17,69.19,69.13,69.16,4822.0,60.4886,60.506,60.4536,60.4798,4822.0
2019-06-18 13:00:00,69.16,69.16,69.07,69.07,10668.0,60.4798,60.4798,60.4011,60.4011,10668.0
2019-06-18 13:30:00,69.09,69.13,69.06,69.12,8847.0,60.4186,60.4536,60.3924,60.4448,8847.0
2019-06-18 14:00:00,69.16,69.19,69.12,69.18,11688.0,60.4798,60.506,60.4448,60.4973,11688.0
2019-06-18 14:30:00,69.18,69.2,69.1,69.1,18638.0,60.4973,60.5148,60.4273,60.4273,18638.0
2019-06-18 15:00:00,69.1,69.13,69.07,69.09,10238.0,60.4273,60.4536,60.4011,60.4186,10238.0
2019-06-18 15:30:00,69.06,69.09,69.0,69.09,46951.0,60.3924,60.4186,60.3399,60.4186,46951.0
2019-06-19 09:30:00,69.09,69.21,69.03,69.08,33371.0,60.4186,60.5235,60.3661,60.4098,33371.0
2019-06-19 10:00:00,69.09,69.1,68.96,68.97,9685.0,60.4186,60.4273,60.3049,60.3137,9685.0
2019-06-19 10:30:00,68.98,68.98,68.89,68.94,11840.0,60.3224,60.3224,60.2437,60.2874,11840.0
2019-06-19 11:00:00,68.95,68.98,68.93,68.96,7976.0,60.2962,60.3224,60.2787,60.3049,7976.0
2019-06-19 11:30:00,68.98,68.99,68.93,68.97,22498.0,60.3224,60.3311,60.2787,60.3137,22498.0
2019-06-19 12:00:00,68.97,68.98,68.93,68.97,9788.0,60.3137,60.3224,60.2787,60.3137,9788.0
2019-06-19 12:30:00,68.97,68.99,68.95,68.98,5365.0,60.3137,60.3311,60.2962,60.3224,5365.0
2019-06-19 13:00:00,68.97,68.99,68.93,68.98,8121.0,60.3137,60.3311,60.2787,60.3224,8121.0
2019-06-19 13:30:00,68.96,69.04,68.96,68.99,10717.0,60.3049,60.3749,60.3049,60.3311,10717.0
2019-06-19 14:00:00,69.04,69.29,68.9,69.2,34069.0,60.3749,60.5935,60.2524,60.5148,34069.0
2019-06-19 14:30:00,69.22,69.34,69.19,69.25,13149.0,60.5323,60.6372,60.506,60.5585,13149.0
2019-06-19 15:00:00,69.31,69.39,69.3,69.31,10709.0,60.611,60.6809,60.6022,60.611,10709.0
2019-06-19 15:30:00,69.33,69.42,69.27,69.31,58602.0,60.6285,60.7072,60.576,60.611,58602.0
2019-06-20 09:30:00,69.91,69.92,69.66,69.85,131505.0,61.1357,61.1444,60.9171,61.0832,131505.0
2019-06-20 10:00:00,69.8,69.87,69.69,69.72,18242.0,61.0395,61.1007,60.9433,60.9695,18242.0
2019-06-20 10:30:00,69.7,69.71,69.63,69.65,18329.0,60.952,60.9608,60.8908,60.9083,18329.0
2019-06-20 11:00:00,69.69,69.69,69.59,69.59,16129.0,60.9433,60.9433,60.8558,60.8558,16129.0
2019-06-20 11:30:00,69.58,69.63,69.53,69.59,36190.0,60.8471,60.8908,60.8034,60.8558,36190.0
2019-06-20 12:00:00,69.59,69.59,69.36,69.52,14063.0,60.8558,60.8558,60.6547,60.7946,14063.0
2019-06-20 12:30:00,69.51,69.56,69.46,69.55,3708.0,60.7859,60.8296,60.7422,60.8209,3708.0
2019-06-20 13:00:00,69.61,69.71,69.59,69.7,12955.0,60.8733,60.9608,60.8558,60.952,12955.0
2019-06-20 13:30:00,69.71,69.71,69.66,69.7,11912.0,60.9608,60.9608,60.9171,60.952,11912.0
2019-06-20 14:00:00,69.7,69.75,69.69,69.72,8549.0,60.952,60.9958,60.9433,60.9695,8549.0
2019-06-20 14:30:00,69.7,69.82,69.7,69.81,21579.0,60.952,61.057,60.952,61.0482,21579.0
2019-06-20 15:00:00,69.81,69.86,69.76,69.86,26348.0,61.0482,61.092,61.0045,61.092,26348.0
2019-06-20 15:30:00,69.84,70.02,69.8,69.96,84498.0,61.0745,61.2319,61.0395,61.1794,84498.0
2019-06-21 09:30:00,69.89,70.04,69.73,69.73,49882.0,61.1182,61.2494,60.9783,60.9783,49882.0
2019-06-21 10:00:00,69.75,69.77,69.7,69.75,39559.0,60.9958,61.0132,60.952,60.9958,39559.0
2019-06-21 10:30:00,69.74,69.82,69.72,69.75,7464.0,60.987,61.057,60.9695,60.9958,7464.0
2019-06-21 11:00:00,69.8,70.05,69.8,69.91,16573.0,61.0395,61.2581,61.0395,61.1357,16573.0
2019-06-21 11:30:00,69.89,69.94,69.8,69.82,12913.0,61.1182,61.1619,61.0395,61.057,12913.0
2019-06-21 12:00:00,69.86,69.88,69.79,69.84,6224.0,61.092,61.1094,61.0307,61.0745,6224.0
2019-06-21 12:30:00,69.83,69.89,69.8,69.84,12117.0,61.0657,61.1182,61.0395,61.0745,12117.0
2019-06-21 13:00:00,69.86,69.86,69.76,69.8,17732.0,61.092,61.092,61.0045,61.0395,17732.0
2019-06-21 13:30:00,69.81,69.85,69.8,69.85,9341.0,61.0482,61.0832,61.0395,61.0832,9341.0
2019-06-21 14:00:00,69.86,69.89,69.81,69.87,21428.0,61.092,61.1182,61.0482,61.1007,21428.0
2019-06-21 14:30:00,69.85,69.9,69.85,69.87,9549.0,61.0832,61.1269,61.0832,61.1007,9549.0
2019-06-21 15:00:00,69.88,69.94,69.85,69.88,9358.0,61.1094,61.1619,61.0832,61.1094,9358.0
2019-06-21 15:30:00,69.89,69.96,69.7,69.72,39709.0,61.1182,61.1794,60.952,60.9695,39709.0
2019-06-24 09:30:00,69.74,69.89,69.74,69.8,12899.0,60.987,61.1182,60.987,61.0395,12899.0
2019-06-24 10:00:00,69.78,69.94,69.78,69.93,15045.0,61.022,61.1619,61.022,61.1532,15045.0
2019-06-24 10:30:00,69.94,69.98,69.89,69.9,9611.0,61.1619,61.1969,61.1182,61.1269,9611.0
2019-06-24 11:00:00,69.94,69.99,69.89,69.99,9054.0,61.1619,61.2056,61.1182,61.2056,9054.0
2019-06-24 11:30:00,69.97,69.98,69.91,69.91,12331.0,61.1881,61.1969,61.1357,61.1357,12331.0
2019-06-24 12:00:00,69.91,69.98,69.91,69.96,7073.0,61.1357,61.1969,61.1357,61.1794,7073.0
2019-06-24 12:30:00,69.94,69.95,69.88,69.88,6105.0,61.1619,61.1707,61.1094,61.1094,6105.0
2019-06-24 13:00:00,69.89,69.91,69.87,69.89,3117.0,61.1182,61.1357,61.1007,61.1182,3117.0
2019-06-24 13:30:00,69.89,69.94,69.84,69.86,7470.0,61.1182,61.1619,61.0745,61.092,7470.0
2019-06-24 14:00:00,69.87,69.88,69.81,69.83,8104.0,61.1007,61.1094,61.0482,61.0657,8104.0
2019-06-24 14:30:00,69.84,69.87,69.83,69.86,7404.0,61.0745,61.1007,61.0657,61.092,7404.0
2019-06-24 15:00:00,69.87,69.89,69.83,69.88,14668.0,61.1007,61.1182,61.0657,61.1094,14668.0
2019-06-24 15:30:00,69.84,69.86,69.76,69.78,42508.0,61.0745,61.092,61.0045,61.022,42508.0
2019-06-25 09:30:00,69.48,69.48,69.15,69.24,24600.0,61.0996,61.0996,60.8094,60.8886,24600.0
2019-06-25 10:00:00,69.24,69.27,69.13,69.23,15581.0,60.8886,60.915,60.7918,60.8798,15581.0
2019-06-25 10:30:00,69.23,69.23,69.16,69.22,13502.0,60.8798,60.8798,60.8182,60.871,13502.0
2019-06-25 11:00:00,69.2,69.29,69.2,69.28,7307.0,60.8534,60.9326,60.8534,60.9238,7307.0
2019-06-25 11:30:00,69.28,69.28,69.22,69.27,4380.0,60.9238,60.9238,60.871,60.915,4380.0
2019-06-25 12:00:00,69.26,69.31,69.21,69.25,6819.0,60.9062,60.9501,60.8622,60.8974,6819.0
2019-06-25 12:30:00,69.23,69.23,69.1,69.17,8973.0,60.8798,60.8798,60.7655,60.827,8973.0
2019-06-25 13:00:00,69.12,69.19,69.05,69.18,13666.0,60.7831,60.8446,60.7215,60.8358,13666.0
2019-06-25 13:30:00,69.17,69.23,69.12,69.13,14475.0,60.827,60.8798,60.7831,60.7918,14475.0
2019-06-25 14:00:00,69.14,69.19,69.09,69.11,11668.0,60.8006,60.8446,60.7567,60.7743,11668.0
2019-06-25 14:30:00,69.09,69.11,69.0,69.1,13789.0,60.7567,60.7743,60.6775,60.7655,13789.0
2019-06-25 15:00:00,69.12,69.16,69.04,69.13,15326.0,60.7831,60.8182,60.7127,60.7918,15326.0
2019-06-25 15:30:00,69.13,69.14,68.93,68.95,75088.0,60.7918,60.8006,60.616,60.6336,75088.0
2019-06-26 09:30:00,69.06,69.06,68.71,68.74,13542.0,60.7303,60.7303,60.4225,60.4489,13542.0
2019-06-26 10:00:00,68.73,68.73,68.56,68.6,8356.0,60.4401,60.4401,60.2906,60.3258,8356.0
2019-06-26 10:30:00,68.59,68.71,68.58,68.71,10122.0,60.317,60.4225,60.3082,60.4225,10122.0
2019-06-26 11:00:00,68.71,68.77,68.64,68.65,12134.0,60.4225,60.4753,60.361,60.3697,12134.0
2019-06-26 11:30:00,68.67,68.68,68.62,68.63,11413.0,60.3873,60.3961,60.3434,60.3522,11413.0
2019-06-26 12:00:00,68.69,68.73,68.64,68.67,8227.0,60.4049,60.4401,60.361,60.3873,8227.0
2019-06-26 12:30:00,68.69,68.75,68.67,68.73,13744.0,60.4049,60.4577,60.3873,60.4401,13744.0
2019-06-26 13:00:00,68.73,68.73,68.62,68.63,45057.0,60.4401,60.4401,60.3434,60.3522,45057.0
2019-06-26 13:30:00,68.63,68.65,68.59,68.65,20005.0,60.3522,60.3697,60.317,60.3697,20005.0
2019-06-26 14:00:00,68.66,68.69,68.62,68.65,13859.0,60.3785,60.4049,60.3434,60.3697,13859.0
2019-06-26 14:30:00,68.65,68.65,68.53,68.6,17545.0,60.3697,60.3697,60.2642,60.3258,17545.0
2019-06-26 15:00:00,68.61,68.66,68.57,68.6,22609.0,60.3346,60.3785,60.2994,60.3258,22609.0
2019-06-26 15:30:00,68.59,68.65,68.48,68.49,48714.0,60.317,60.3697,60.2202,60.229,48714.0
2019-06-27 09:30:00,68.68,68.77,68.63,68.75,16220.0,60.3961,60.4753,60.3522,60.4577,16220.0
2019-06-27 10:00:00,68.71,68.72,68.58,68.68,8102.0,60.4225,60.4313,60.3082,60.3961,8102.0
2019-06-27 10:30:00,68.74,68.74,68.6,68.68,14178.0,60.4489,60.4489,60.3258,60.3961,14178.0
2019-06-27 11:00:00,68.66,68.71,68.57,68.63,22462.0,60.3785,60.4225,60.2994,60.3522,22462.0
2019-06-27 11:30:00,68.63,68.72,68.63,68.7,8594.0,60.3522,60.4313,60.3522,60.4137,8594.0
2019-06-27 12:00:00,68.73,68.81,68.7,68.78,6131.0,60.4401,60.5104,60.4137,60.4841,6131.0
2019-06-27 12:30:00,68.82,68.85,68.81,68.81,5223.0,60.5192,60.5456,60.5104,60.5104,5223.0
2019-06-27 13:00:00,68.82,68.85,68.79,68.85,13554.0,60.5192,60.5456,60.4929,60.5456,13554.0
2019-06-27 13:30:00,68.85,68.88,68.83,68.83,8059.0,60.5456,60.572,60.528,60.528,8059.0
2019-06-27 14:00:00,68.82,68.89,68.81,68.85,12667.0,60.5192,60.5808,60.5104,60.5456,12667.0
2019-06-27 14:30:00,68.85,68.88,68.83,68.84,16002.0,60.5456,60.572,60.528,60.5368,16002.0
2019-06-27 15:00:00,68.84,68.88,68.81,68.82,7364.0,60.5368,60.572,60.5104,60.5192,7364.0
2019-06-27 15:30:00,68.79,68.94,68.79,68.85,33794.0,60.4929,60.6248,60.4929,60.5456,33794.0
2019-06-28 09:30:00,69.1,69.24,69.0,69.07,30978.0,60.7655,60.8886,60.6775,60.7391,30978.0
2019-06-28 10:00:00,69.08,69.15,69.06,69.1,50118.0,60.7479,60.8094,60.7303,60.7655,50118.0
2019-06-28 10:30:00,69.12,69.19,69.11,69.13,35278.0,60.7831,60.8446,60.7743,60.7918,35278.0
2019-06-28 11:00:00,69.13,69.17,69.08,69.15,258068.0,60.7918,60.827,60.7479,60.8094,258068.0
2019-06-28 11:30:00,69.15,69.22,69.15,69.18,13245.0,60.8094,60.871,60.8094,60.8358,13245.0
2019-06-28 12:00:00,69.19,69.31,69.18,69.28,34354.0,60.8446,60.9501,60.8358,60.9238,34354.0
2019-06-28 12:30:00,69.28,69.32,69.26,69.29,44166.0,60.9238,60.9589,60.9062,60.9326,44166.0
2019-06-28 13:00:00,69.28,69.29,69.24,69.28,10525.0,60.9238,60.9326,60.8886,60.9238,10525.0
2019-06-28 13:30:00,69.27,69.29,69.2,69.23,11206.0,60.915,60.9326,60.8534,60.8798,11206.0
2019-06-28 14:00:00,69.22,69.26,69.21,69.22,9492.0,60.871,60.9062,60.8622,60.871,9492.0
2019-06-28 14:30:00,69.23,69.27,69.19,69.2,16768.0,60.8798,60.915,60.8446,60.8534,16768.0
2019-06-28 15:00:00,69.2,69.24,69.19,69.23,14931.0,60.8534,60.8886,60.8446,60.8798,14931.0
2019-06-28 15:30:00,69.2,69.48,69.2,69.4,75491.0,60.8534,61.0996,60.8534,61.0293,75491.0
2019-07-01 09:30:00,70.06,70.1,69.76,69.82,47965.0,61.6097,61.6449,61.3459,61.3986,47965.0
2019-07-01 10:00:00,69.84,69.91,69.79,69.81,42528.0,61.4162,61.4778,61.3722,61.3898,42528.0
2019-07-01 10:30:00,69.8,69.85,69.73,69.75,60612.0,61.381,61.425,61.3195,61.3371,60612.0
2019-07-01 11:00:00,69.73,69.76,69.61,69.66,32522.0,61.3195,61.3459,61.214,61.2579,32522.0
2019-07-01 11:30:00,69.62,69.72,69.59,69.63,16717.0,61.2227,61.3107,61.1964,61.2315,16717.0
2019-07-01 12:00:00,69.63,69.66,69.59,69.6,34546.0,61.2315,61.2579,61.1964,61.2052,34546.0
2019-07-01 12:30:00,69.62,69.62,69.51,69.52,24537.0,61.2227,61.2227,61.126,61.1348,24537.0
2019-07-01 13:00:00,69.52,69.55,69.45,69.53,28328.0,61.1348,61.1612,61.0733,61.1436,28328.0
2019-07-01 13:30:00,69.54,69.6,69.5,69.59,12554.0,61.1524,61.2052,61.1172,61.1964,12554.0
2019-07-01 14:00:00,69.57,69.57,69.46,69.47,43688.0,61.1788,61.1788,61.082,61.0908,43688.0
2019-07-01 14:30:00,69.46,69.54,69.45,69.5,16421.0,61.082,61.1524,61.0733,61.1172,16421.0
2019-07-01 15:00:00,69.51,69.73,69.5,69.7,35424.0,61.126,61.3195,61.1172,61.2931,35424.0
2019-07-01 15:30:00,69.71,69.89,69.7,69.86,67539.0,61.3019,61.4602,61.2931,61.4338,67539.0
2019-07-02 09:30:00,69.9,69.9,69.67,69.72,52939.0,61.469,61.469,61.2667,61.3107,52939.0
2019-07-02 10:00:00,69.74,69.91,69.73,69.9,14394.0,61.3283,61.4778,61.3195,61.469,14394.0
2019-07-02 10:30:00,69.93,69.97,69.91,69.94,10977.0,61.4954,61.5305,61.4778,61.5042,10977.0
2019-07-02 11:00:00,69.91,69.93,69.83,69.84,18460.0,61.4778,61.4954,61.4074,61.4162,18460.0
2019-07-02 11:30:00,69.83,69.83,69.74,69.8,11823.0,61.4074,61.4074,61.3283,61.381,11823.0
2019-07-02 12:00:00,69.79,69.8,69.68,69.68,12753.0,61.3722,61.381,61.2755,61.2755,12753.0
2019-07-02 12:30:00,69.7,69.7,69.63,69.68,9444.0,61.2931,61.2931,61.2315,61.2755,9444.0
2019-07-02 13:00:00,69.69,69.77,69.64,69.75,9095.0,61.2843,61.3547,61.2403,61.3371,9095.0
2019-07-02 13:30:00,69.75,69.8,69.73,69.78,9145.0,61.3371,61.381,61.3195,61.3634,9145.0
2019-07-02 14:00:00,69.81,69.86,69.79,69.84,17178.0,61.3898,61.4338,61.3722,61.4162,17178.0
2019-07-02 14:30:00,69.84,69.87,69.75,69.77,9770.0,61.4162,61.4426,61.3371,61.3547,9770.0
2019-07-02 15:00:00,69.75,69.84,69.73,69.78,41724.0,61.3371,61.4162,61.3195,61.3634,41724.0
2019-07-02 15:30:00,69.78,69.97,69.78,69.95,20570.0,61.3634,61.5305,61.3634,61.5129,20570.0
2019-07-03 09:30:00,70.19,70.29,70.07,70.27,28420.0,61.724,61.8119,61.6185,61.7943,28420.0
2019-07-03 10:00:00,70.26,70.37,70.26,70.34,37731.0,61.7856,61.8823,61.7856,61.8559,37731.0
2019-07-03 10:30:00,70.35,70.47,70.35,70.42,24693.0,61.8647,61.9702,61.8647,61.9263,24693.0
2019-07-03 11:00:00,70.4,70.42,70.33,70.37,16165.0,61.9087,61.9263,61.8471,61.8823,16165.0
2019-07-03 11:30:00,70.39,70.53,70.38,70.53,14966.0,61.8999,62.023,61.8911,62.023,14966.0
2019-07-03 12:00:00,70.51,70.56,70.51,70.53,17705.0,62.0054,62.0494,62.0054,62.023,17705.0
2019-07-03 12:30:00,70.55,70.68,70.53,70.65,25079.0,62.0406,62.1549,62.023,62.1285,25079.0
2019-07-05 09:30:00,70.48,70.49,70.03,70.05,41887.0,61.979,61.9878,61.5833,61.6009,41887.0
2019-07-05 10:00:00,70.01,70.11,69.98,70.0,16779.0,61.5657,61.6536,61.5393,61.5569,16779.0
2019-07-05 10:30:00,69.99,70.0,69.84,69.94,10481.0,61.5481,61.5569,61.4162,61.5042,10481.0
2019-07-05 11:00:00,69.94,70.07,69.94,70.07,6779.0,61.5042,61.6185,61.5042,61.6185,6779.0
2019-07-05 11:30:00,70.08,70.13,70.0,70.13,6796.0,61.6273,61.6712,61.5569,61.6712,6796.0
2019-07-05 12:00:00,70.14,70.25,70.12,70.23,7202.0,61.68,61.7768,61.6624,61.7592,7202.0
2019-07-05 12:30:00,70.23,70.32,70.22,70.27,9015.0,61.7592,61.8383,61.7504,61.7943,9015.0
2019-07-05 13:00:00,70.3,70.32,70.25,70.31,9873.0,61.8207,61.8383,61.7768,61.8295,9873.0
2019-07-05 13:30:00,70.34,70.37,70.31,70.32,6393.0,61.8559,61.8823,61.8295,61.8383,6393.0
2019-07-05 14:00:00,70.37,70.38,70.3,70.34,6721.0,61.8823,61.8911,61.8207,61.8559,6721.0
2019-07-05 14:30:00,70.34,70.45,70.34,70.44,8482.0,61.8559,61.9526,61.8559,61.9438,8482.0
2019-07-05 15:00:00,70.46,70.46,70.38,70.42,3938.0,61.9614,61.9614,61.8911,61.9263,3938.0
2019-07-05 15:30:00,70.46,70.46,70.29,70.45,24495.0,61.9614,61.9614,61.8119,61.9526,24495.0
2019-07-08 09:30:00,70.29,70.37,70.16,70.25,24670.0,61.8119,61.8823,61.6976,61.7768,24670.0
2019-07-08 10:00:00,70.25,70.4,70.25,70.28,8640.0,61.7768,61.9087,61.7768,61.8031,8640.0
2019-07-08 10:30:00,70.2,70.28,70.18,70.19,8325.0,61.7328,61.8031,61.7152,61.724,8325.0
2019-07-08 11:00:00,70.22,70.23,70.15,70.15,8558.0,61.7504,61.7592,61.6888,61.6888,8558.0
2019-07-08 11:30:00,70.15,70.21,70.14,70.16,4625.0,61.6888,61.7416,61.68,61.6976,4625.0
2019-07-08 12:00:00,70.17,70.17,70.1,70.1,8341.0,61.7064,61.7064,61.6449,61.6449,8341.0
2019-07-08 12:30:00,70.13,70.15,70.08,70.12,10561.0,61.6712,61.6888,61.6273,61.6624,10561.0
2019-07-08 13:00:00,70.12,70.17,70.12,70.15,14489.0,61.6624,61.7064,61.6624,61.6888,14489.0
2019-07-08 13:30:00,70.15,70.19,70.09,70.11,23851.0,61.6888,61.724,61.6361,61.6536,23851.0
2019-07-08 14:00:00,70.11,70.11,69.98,70.02,10509.0,61.6536,61.6536,61.5393,61.5745,10509.0
2019-07-08 14:30:00,70.04,70.08,70.0,70.01,12759.0,61.5921,61.6273,61.5569,61.5657,12759.0
2019-07-08 15:00:00,70.02,70.1,70.0,70.09,11868.0,61.5745,61.6449,61.5569,61.6361,11868.0
2019-07-08 15:30:00,70.1,70.14,70.05,70.05,38571.0,61.6449,61.68,61.6009,61.6009,38571.0
2019-07-09 09:30:00,69.89,69.95,69.74,69.76,38917.0,61.4602,61.5129,61.3283,61.3459,38917.0
2019-07-09 10:00:00,69.78,69.78,69.67,69.7,14701.0,61.3634,61.3634,61.2667,61.2931,14701.0
2019-07-09 10:30:00,69.7,69.78,69.69,69.74,8932.0,61.2931,61.3634,61.2843,61.3283,8932.0
2019-07-09 11:00:00,69.72,69.79,69.72,69.74,10082.0,61.3107,61.3722,61.3107,61.3283,10082.0
2019-07-09 11:30:00,69.72,69.77,69.67,69.72,6573.0,61.3107,61.3547,61.2667,61.3107,6573.0
2019-07-09 12:00:00,69.72,69.74,69.68,69.71,109348.0,61.3107,61.3283,61.2755,61.3019,109348.0
2019-07-09 12:30:00,69.71,69.72,69.67,69.68,16267.0,61.3019,61.3107,61.2667,61.2755,16267.0
2019-07-09 13:00:00,69.68,69.71,69.66,69.69,67552.0,61.2755,61.3019,61.2579,61.2843,67552.0
2019-07-09 13:30:00,69.69,69.71,69.66,69.67,21455.0,61.2843,61.3019,61.2579,61.2667,21455.0
2019-07-09 14:00:00,69.66,69.71,69.65,69.69,64806.0,61.2579,61.3019,61.2491,61.2843,64806.0
2019-07-09 14:30:00,69.68,69.69,69.66,69.67,63913.0,61.2755,61.2843,61.2579,61.2667,63913.0
2019-07-09 15:00:00,69.66,69.7,69.62,69.67,32186.0,61.2579,61.2931,61.2227,61.2667,32186.0
2019-07-09 15:30:00,69.67,69.85,69.66,69.81,60749.0,61.2667,61.425,61.2579,61.3898,60749.0
2019-07-10 09:30:00,70.11,70.13,69.95,70.04,22994.0,61.6536,61.6712,61.5129,61.5921,22994.0
2019-07-10 10:00:00,70.02,70.08,69.96,69.96,20774.0,61.5745,61.6273,61.5217,61.5217,20774.0
2019-07-10 10:30:00,69.98,70.03,69.91,69.92,262330.0,61.5393,61.5833,61.4778,61.4866,262330.0
2019-07-10 11:00:00,69.91,69.95,69.8,69.84,14706.0,61.4778,61.5129,61.381,61.4162,14706.0
2019-07-10 11:30:00,69.86,69.93,69.85,69.9,12736.0,61.4338,61.4954,61.425,61.469,12736.0
2019-07-10 12:00:00,69.92,69.93,69.83,69.87,9364.0,61.4866,61.4954,61.4074,61.4426,9364.0
2019-07-10 12:30:00,69.9,69.95,69.88,69.94,11660.0,61.469,61.5129,61.4514,61.5042,11660.0
2019-07-10 13:00:00,69.96,69.96,69.89,69.9,9509.0,61.5217,61.5217,61.4602,61.469,9509.0
2019-07-10 13:30:00,69.88,69.95,69.88,69.91,6667.0,61.4514,61.5129,61.4514,61.4778,6667.0
2019-07-10 14:00:00,69.92,69.98,69.84,69.84,22539.0,61.4866,61.5393,61.4162,61.4162,22539.0
2019-07-10 14:30:00,69.85,69.88,69.81,69.87,27856.0,61.425,61.4514,61.3898,61.4426,27856.0
2019-07-10 15:00:00,69.85,69.86,69.75,69.82,26541.0,61.425,61.4338,61.3371,61.3986,26541.0
2019-07-10 15:30:00,69.8,69.85,69.79,69.82,36699.0,61.381,61.425,61.3722,61.3986,36699.0
2019-07-11 09:30:00,69.98,70.0,69.87,69.89,30755.0,61.5393,61.5569,61.4426,61.4602,30755.0
2019-07-11 10:00:00,69.88,69.89,69.75,69.77,14051.0,61.4514,61.4602,61.3371,61.3547,14051.0
2019-07-11 10:30:00,69.78,69.78,69.68,69.7,13707.0,61.3634,61.3634,61.2755,61.2931,13707.0
2019-07-11 11:00:00,69.69,69.83,69.68,69.82,7510.0,61.2843,61.4074,61.2755,61.3986,7510.0
2019-07-11 11:30:00,69.83,69.89,69.82,69.87,12495.0,61.4074,61.4602,61.3986,61.4426,12495.0
2019-07-11 12:00:00,69.87,69.89,69.86,69.87,16410.0,61.4426,61.4602,61.4338,61.4426,16410.0
2019-07-11 12:30:00,69.84,69.88,69.82,69.87,15263.0,61.4162,61.4514,61.3986,61.4426,15263.0
2019-07-11 13:00:00,69.87,69.89,69.75,69.76,8910.0,61.4426,61.4602,61.3371,61.3459,8910.0
2019-07-11 13:30:00,69.75,69.78,69.7,69.75,24686.0,61.3371,61.3634,61.2931,61.3371,24686.0
2019-07-11 14:00:00,69.75,69.77,69.71,69.75,14952.0,61.3371,61.3547,61.3019,61.3371,14952.0
2019-07-11 14:30:00,69.77,69.85,69.77,69.84,11469.0,61.3547,61.425,61.3547,61.4162,11469.0
2019-07-11 15:00:00,69.84,69.87,69.83,69.85,19556.0,61.4162,61.4426,61.4074,61.425,19556.0
2019-07-11 15:30:00,69.86,70.06,69.85,70.06,36618.0,61.4338,61.6097,61.425,61.6097,36618.0
2019-07-12 09:30:00,70.22,70.42,70.15,70.36,18293.0,61.7504,61.9263,61.6888,61.8735,18293.0
2019-07-12 10:00:00,70.37,70.39,70.34,70.36,9366.0,61.8823,61.8999,61.8559,61.8735,9366.0
2019-07-12 10:30:00,70.37,70.41,70.33,70.35,9725.0,61.8823,61.9175,61.8471,61.8647,9725.0
2019-07-12 11:00:00,70.33,70.4,70.32,70.39,9074.0,61.8471,61.9087,61.8383,61.8999,9074.0
2019-07-12 11:30:00,70.39,70.4,70.32,70.36,9220.0,61.8999,61.9087,61.8383,61.8735,9220.0
2019-07-12 12:00:00,70.35,70.37,70.33,70.35,12287.0,61.8647,61.8823,61.8471,61.8647,12287.0
2019-07-12 12:30:00,70.36,70.4,70.34,70.38,12257.0,61.8735,61.9087,61.8559,61.8911,12257.0
2019-07-12 13:00:00,70.39,70.39,70.36,70.37,9931.0,61.8999,61.8999,61.8735,61.8823,9931.0
2019-07-12 13:30:00,70.34,70.36,70.33,70.34,13058.0,61.8559,61.8735,61.8471,61.8559,13058.0
2019-07-12 14:00:00,70.35,70.41,70.33,70.4,43040.0,61.8647,61.9175,61.8471,61.9087,43040.0
2019-07-12 14:30:00,70.39,70.48,70.39,70.48,58791.0,61.8999,61.979,61.8999,61.979,58791.0
2019-07-12 15:00:00,70.48,70.49,70.43,70.47,14468.0,61.979,61.9878,61.935,61.9702,14468.0
2019-07-12 15:30:00,70.48,70.59,70.47,70.58,90089.0,61.979,62.0758,61.9702,62.067,90089.0
2019-07-15 09:30:00,70.67,70.74,70.54,70.56,21909.0,62.1461,62.2077,62.0318,62.0494,21909.0
2019-07-15 10:00:00,70.55,70.59,70.55,70.58,5689.0,62.0406,62.0758,62.0406,62.067,5689.0
2019-07-15 10:30:00,70.62,70.62,70.51,70.59,6382.0,62.1021,62.1021,62.0054,62.0758,6382.0
2019-07-15 11:00:00,70.58,70.59,70.55,70.56,4999.0,62.067,62.0758,62.0406,62.0494,4999.0
2019-07-15 11:30:00,70.56,70.56,70.5,70.54,8518.0,62.0494,62.0494,61.9966,62.0318,8518.0
2019-07-15 12:00:00,70.54,70.54,70.5,70.51,8253.0,62.0318,62.0318,61.9966,62.0054,8253.0
2019-07-15 12:30:00,70.52,70.53,70.48,70.52,8556.0,62.0142,62.023,61.979,62.0142,8556.0
2019-07-15 13:00:00,70.52,70.54,70.49,70.52,6351.0,62.0142,62.0318,61.9878,62.0142,6351.0
2019-07-15 13:30:00,70.51,70.55,70.5,70.53,16156.0,62.0054,62.0406,61.9966,62.023,16156.0
2019-07-15 14:00:00,70.53,70.59,70.52,70.54,17178.0,62.023,62.0758,62.0142,62.0318,17178.0
2019-07-15 14:30:00,70.55,70.55,70.5,70.54,13956.0,62.0406,62.0406,61.9966,62.0318,13956.0
2019-07-15 15:00:00,70.54,70.56,70.49,70.51,26412.0,62.0318,62.0494,61.9878,62.0054,26412.0
2019-07-15 15:30:00,70.5,70.58,70.5,70.58,81500.0,61.9966,62.067,61.9966,62.067,81500.0
2019-07-16 09:30:00,70.62,70.74,70.53,70.59,21620.0,62.1021,62.2077,62.023,62.0758,21620.0
2019-07-16 10:00:00,70.6,70.69,70.57,70.67,14791.0,62.0845,62.1637,62.0582,62.1461,14791.0
2019-07-16 10:30:00,70.67,70.67,70.58,70.62,18450.0,62.1461,62.1461,62.067,62.1021,18450.0
2019-07-16 11:00:00,70.6,70.61,70.5,70.51,12627.0,62.0845,62.0933,61.9966,62.0054,12627.0
2019-07-16 11:30:00,70.51,70.54,70.47,70.47,8014.0,62.0054,62.0318,61.9702,61.9702,8014.0
2019-07-16 12:00:00,70.45,70.51,70.44,70.49,49714.0,61.9526,62.0054,61.9438,61.9878,49714.0
2019-07-16 12:30:00,70.46,70.53,70.45,70.5,6367.0,61.9614,62.023,61.9526,61.9966,6367.0
2019-07-16 13:00:00,70.55,70.63,70.55,70.62,5101.0,62.0406,62.1109,62.0406,62.1021,5101.0
2019-07-16 13:30:00,70.61,70.61,70.49,70.49,5059.0,62.0933,62.0933,61.9878,61.9878,5059.0
2019-07-16 14:00:00,70.5,70.53,70.46,70.49,17823.0,61.9966,62.023,61.9614,61.9878,17823.0
2019-07-16 14:30:00,70.49,70.56,70.46,70.54,12335.0,61.9878,62.0494,61.9614,62.0318,12335.0
2019-07-16 15:00:00,70.53,70.57,70.51,70.51,6759.0,62.023,62.0582,62.0054,62.0054,6759.0
2019-07-16 15:30:00,70.51,70.58,70.48,70.49,63549.0,62.0054,62.067,61.979,61.9878,63549.0
2019-07-17 09:30:00,70.64,70.75,70.36,70.43,34315.0,62.1197,62.2165,61.8735,61.935,34315.0
2019-07-17 10:00:00,70.44,70.45,70.33,70.33,14340.0,61.9438,61.9526,61.8471,61.8471,14340.0
2019-07-17 10:30:00,70.31,70.35,70.15,70.23,9494.0,61.8295,61.8647,61.6888,61.7592,9494.0
2019-07-17 11:00:00,70.28,70.3,70.23,70.26,5970.0,61.8031,61.8207,61.7592,61.7856,5970.0
2019-07-17 11:30:00,70.26,70.3,70.24,70.25,10100.0,61.7856,61.8207,61.768,61.7768,10100.0
2019-07-17 12:00:00,70.26,70.27,70.19,70.19,12424.0,61.7856,61.7943,61.724,61.724,12424.0
2019-07-17 12:30:00,70.19,70.21,70.15,70.17,13719.0,61.724,61.7416,61.6888,61.7064,13719.0
2019-07-17 13:00:00,70.17,70.19,70.14,70.18,5595.0,61.7064,61.724,61.68,61.7152,5595.0
2019-07-17 13:30:00,70.18,70.25,70.17,70.21,8599.0,61.7152,61.7768,61.7064,61.7416,8599.0
2019-07-17 14:00:00,70.21,70.21,70.1,70.11,11967.0,61.7416,61.7416,61.6449,61.6536,11967.0
2019-07-17 14:30:00,70.12,70.15,70.06,70.07,23956.0,61.6624,61.6888,61.6097,61.6185,23956.0
2019-07-17 15:00:00,70.07,70.11,70.01,70.03,15343.0,61.6185,61.6536,61.5657,61.5833,15343.0
2019-07-17 15:30:00,70.0,70.09,69.94,69.96,80615.0,61.5569,61.6361,61.5042,61.5217,80615.0
2019-07-18 09:30:00,69.86,69.89,69.69,69.78,26553.0,61.4338,61.4602,61.2843,61.3634,26553.0
2019-07-18 10:00:00,69.74,69.91,69.73,69.89,8183.0,61.3283,61.4778,61.3195,61.4602,8183.0
2019-07-18 10:30:00,69.91,69.94,69.9,69.92,3758.0,61.4778,61.5042,61.469,61.4866,3758.0
2019-07-18 11:00:00,69.95,69.95,69.83,69.83,8382.0,61.5129,61.5129,61.4074,61.4074,8382.0
2019-07-18 11:30:00,69.81,69.81,69.71,69.76,8264.0,61.3898,61.3898,61.3019,61.3459,8264.0
2019-07-18 12:00:00,69.76,69.89,69.75,69.88,19438.0,61.3459,61.4602,61.3371,61.4514,19438.0
2019-07-18 12:30:00,69.88,69.91,69.85,69.88,13707.0,61.4514,61.4778,61.425,61.4514,13707.0
2019-07-18 13:00:00,69.87,69.95,69.87,69.89,22713.0,61.4426,61.5129,61.4426,61.4602,22713.0
2019-07-18 13:30:00,69.88,69.9,69.81,69.84,21281.0,61.4514,61.469,61.3898,61.4162,21281.0
2019-07-18 14:00:00,69.85,70.03,69.84,70.03,13537.0,61.425,61.5833,61.4162,61.5833,13537.0
2019-07-18 14:30:00,70.01,70.11,70.01,70.11,87332.0,61.5657,61.6536,61.5657,61.6536,87332.0
2019-07-18 15:00:00,70.11,70.18,70.0,70.06,16014.0,61.6536,61.7152,61.5569,61.6097,16014.0
2019-07-18 15:30:00,70.04,70.1,70.01,70.1,43569.0,61.5921,61.6449,61.5657,61.6449,43569.0
2019-07-19 09:30:00,70.27,70.38,70.23,70.28,24623.0,61.7943,61.8911,61.7592,61.8031,24623.0
2019-07-19 10:00:00,70.31,70.34,70.26,70.29,32319.0,61.8295,61.8559,61.7856,61.8119,32319.0
2019-07-19 10:30:00,70.28,70.29,70.2,70.25,10473.0,61.8031,61.8119,61.7328,61.7768,10473.0
2019-07-19 11:00:00,70.25,70.27,70.2,70.2,7824.0,61.7768,61.7943,61.7328,61.7328,7824.0
2019-07-19 11:30:00,70.21,70.22,70.08,70.14,6070.0,61.7416,61.7504,61.6273,61.68,6070.0
2019-07-19 12:00:00,70.14,70.24,70.14,70.21,4964.0,61.68,61.768,61.68,61.7416,4964.0
2019-07-19 12:30:00,70.22,70.26,70.2,70.26,9548.0,61.7504,61.7856,61.7328,61.7856,9548.0
2019-07-19 13:00:00,70.26,70.26,70.23,70.23,3913.0,61.7856,61.7856,61.7592,61.7592,3913.0
2019-07-19 13:30:00,70.24,70.24,70.15,70.18,24011.0,61.768,61.768,61.6888,61.7152,24011.0
2019-07-19 14:00:00,70.19,70.23,70.05,70.06,19754.0,61.724,61.7592,61.6009,61.6097,19754.0
2019-07-19 14:30:00,70.08,70.11,70.01,70.07,19690.0,61.6273,61.6536,61.5657,61.6185,19690.0
2019-07-19 15:00:00,70.0,70.05,69.86,69.94,6714.0,61.5569,61.6009,61.4338,61.5042,6714.0
2019-07-19 15:30:00,69.94,70.05,69.78,69.8,51743.0,61.5042,61.6009,61.3634,61.381,51743.0
2019-07-22 09:30:00,69.91,69.97,69.74,69.82,39324.0,61.4778,61.5305,61.3283,61.3986,39324.0
2019-07-22 10:00:00,69.81,69.83,69.73,69.74,5054.0,61.3898,61.4074,61.3195,61.3283,5054.0
2019-07-22 10:30:00,69.77,69.77,69.57,69.63,16736.0,61.3547,61.3547,61.1788,61.2315,16736.0
2019-07-22 11:00:00,69.62,69.62,69.54,69.55,21035.0,61.2227,61.2227,61.1524,61.1612,21035.0
2019-07-22 11:30:00,69.58,69.69,69.57,69.67,12002.0,61.1876,61.2843,61.1788,61.2667,12002.0
2019-07-22 12:00:00,69.65,69.71,69.61,69.71,66808.0,61.2491,61.3019,61.214,61.3019,66808.0
2019-07-22 12:30:00,69.7,69.77,69.67,69.77,15300.0,61.2931,61.3547,61.2667,61.3547,15300.0
2019-07-22 13:00:00,69.76,69.79,69.73,69.75,8095.0,61.3459,61.3722,61.3195,61.3371,8095.0
2019-07-22 13:30:00,69.79,69.79,69.75,69.76,7555.0,61.3722,61.3722,61.3371,61.3459,7555.0
2019-07-22 14:00:00,69.76,69.76,69.7,69.7,5564.0,61.3459,61.3459,61.2931,61.2931,5564.0
2019-07-22 14:30:00,69.71,69.72,69.66,69.67,15253.0,61.3019,61.3107,61.2579,61.2667,15253.0
2019-07-22 15:00:00,69.71,69.79,69.66,69.69,19522.0,61.3019,61.3722,61.2579,61.2843,19522.0
2019-07-22 15:30:00,69.67,69.68,69.6,69.64,54901.0,61.2667,61.2755,61.2052,61.2403,54901.0
2019-07-23 09:30:00,70.0,70.15,69.87,70.02,38844.0,61.5569,61.6888,61.4426,61.5745,38844.0
2019-07-23 10:00:00,70.03,70.03,69.92,69.96,7086.0,61.5833,61.5833,61.4866,61.5217,7086.0
2019-07-23 10:30:00,70.0,70.09,70.0,70.05,11330.0,61.5569,61.6361,61.5569,61.6009,11330.0
2019-07-23 11:00:00,70.03,70.06,69.97,69.99,7481.0,61.5833,61.6097,61.5305,61.5481,7481.0
2019-07-23 11:30:00,69.95,70.03,69.92,70.03,19363.0,61.5129,61.5833,61.4866,61.5833,19363.0
2019-07-23 12:00:00,70.03,70.12,70.03,70.08,11211.0,61.5833,61.6624,61.5833,61.6273,11211.0
2019-07-23 12:30:00,70.07,70.14,70.07,70.12,4828.0,61.6185,61.68,61.6185,61.6624,4828.0
2019-07-23 13:00:00,70.13,70.16,70.11,70.13,11776.0,61.6712,61.6976,61.6536,61.6712,11776.0
2019-07-23 13:30:00,70.13,70.34,70.12,70.33,25409.0,61.6712,61.8559,61.6624,61.8471,25409.0
2019-07-23 14:00:00,70.34,70.35,70.28,70.33,22505.0,61.8559,61.8647,61.8031,61.8471,22505.0
2019-07-23 14:30:00,70.33,70.42,70.32,70.42,14035.0,61.8471,61.9263,61.8383,61.9263,14035.0
2019-07-23 15:00:00,70.38,70.42,70.38,70.4,12984.0,61.8911,61.9263,61.8911,61.9087,12984.0
2019-07-23 15:30:00,70.43,70.48,70.41,70.48,111809.0,61.935,61.979,61.9175,61.979,111809.0
2019-07-24 09:30:00,70.37,70.56,70.18,70.47,30815.0,61.8823,62.0494,61.7152,61.9702,30815.0
2019-07-24 10:00:00,70.47,70.5,70.4,70.4,14313.0,61.9702,61.9966,61.9087,61.9087,14313.0
2019-07-24 10:30:00,70.42,70.45,70.34,70.38,17819.0,61.9263,61.9526,61.8559,61.8911,17819.0
2019-07-24 11:00:00,70.4,70.4,70.27,70.3,14432.0,61.9087,61.9087,61.7943,61.8207,14432.0
2019-07-24 11:30:00,70.31,70.4,70.3,70.33,17852.0,61.8295,61.9087,61.8207,61.8471,17852.0
2019-07-24 12:00:00,70.35,70.4,70.34,70.39,13949.0,61.8647,61.9087,61.8559,61.8999,13949.0
2019-07-24 12:30:00,70.39,70.46,70.38,70.43,31970.0,61.8999,61.9614,61.8911,61.935,31970.0
2019-07-24 13:00:00,70.41,70.43,70.39,70.4,17234.0,61.9175,61.935,61.8999,61.9087,17234.0
2019-07-24 13:30:00,70.4,70.44,70.4,70.42,14319.0,61.9087,61.9438,61.9087,61.9263,14319.0
2019-07-24 14:00:00,70.43,70.49,70.41,70.47,10252.0,61.935,61.9878,61.9175,61.9702,10252.0
2019-07-24 14:30:00,70.48,70.5,70.46,70.49,21998.0,61.979,61.9966,61.9614,61.9878,21998.0
2019-07-24 15:00:00,70.49,70.55,70.48,70.55,29457.0,61.9878,62.0406,61.979,62.0406,29457.0
2019-07-24 15:30:00,70.54,70.6,70.53,70.6,69310.0,62.0318,62.0845,62.023,62.0845,69310.0
2019-07-25 09:30:00,70.58,70.61,70.32,70.39,55289.0,62.067,62.0933,61.8383,61.8999,55289.0
2019-07-25 10:00:00,70.37,70.59,70.37,70.59,14495.0,61.8823,62.0758,61.8823,62.0758,14495.0
2019-07-25 10:30:00,70.59,70.72,70.58,70.66,27422.0,62.0758,62.1901,62.067,62.1373,27422.0
2019-07-25 11:00:00,70.69,70.72,70.63,70.66,21161.0,62.1637,62.1901,62.1109,62.1373,21161.0
2019-07-25 11:30:00,70.65,70.65,70.49,70.53,6269.0,62.1285,62.1285,61.9878,62.023,6269.0
2019-07-25 12:00:00,70.52,70.52,70.45,70.5,4841.0,62.0142,62.0142,61.9526,61.9966,4841.0
2019-07-25 12:30:00,70.5,70.51,70.31,70.4,29283.0,61.9966,62.0054,61.8295,61.9087,29283.0
2019-07-25 13:00:00,70.41,70.47,70.35,70.47,12602.0,61.9175,61.9702,61.8647,61.9702,12602.0
2019-07-25 13:30:00,70.48,70.6,70.47,70.5,9291.0,61.979,62.0845,61.9702,61.9966,9291.0
2019-07-25 14:00:00,70.5,70.64,70.5,70.62,10164.0,61.9966,62.1197,61.9966,62.1021,10164.0
2019-07-25 14:30:00,70.58,70.61,70.45,70.48,76654.0,62.067,62.0933,61.9526,61.979,76654.0
2019-07-25 15:00:00,70.46,70.54,70.4,70.52,15258.0,61.9614,62.0318,61.9087,62.0142,15258.0
2019-07-25 15:30:00,70.53,70.6,70.46,70.53,76669.0,62.023,62.0845,61.9614,62.023,76669.0
2019-07-26 09:30:00,70.66,70.66,70.44,70.53,34700.0,62.1373,62.1373,61.9438,62.023,34700.0
2019-07-26 10:00:00,70.56,70.62,70.56,70.59,7587.0,62.0494,62.1021,62.0494,62.0758,7587.0
2019-07-26 10:30:00,70.59,70.69,70.58,70.68,15876.0,62.0758,62.1637,62.067,62.1549,15876.0
2019-07-26 11:00:00,70.69,70.7,70.63,70.68,50977.0,62.1637,62.1725,62.1109,62.1549,50977.0
2019-07-26 11:30:00,70.68,70.72,70.65,70.71,14706.0,62.1549,62.1901,62.1285,62.1813,14706.0
2019-07-26 12:00:00,70.71,70.76,70.71,70.74,15832.0,62.1813,62.2252,62.1813,62.2077,15832.0
2019-07-26 12:30:00,70.74,70.74,70.7,70.71,8953.0,62.2077,62.2077,62.1725,62.1813,8953.0
2019-07-26 13:00:00,70.73,70.75,70.71,70.73,48119.0,62.1989,62.2165,62.1813,62.1989,48119.0
2019-07-26 13:30:00,70.73,70.73,70.69,70.7,14432.0,62.1989,62.1989,62.1637,62.1725,14432.0
2019-07-26 14:00:00,70.7,70.71,70.68,70.7,7989.0,62.1725,62.1813,62.1549,62.1725,7989.0
2019-07-26 14:30:00,70.71,70.79,70.71,70.79,13005.0,62.1813,62.2516,62.1813,62.2516,13005.0
2019-07-26 15:00:00,70.79,70.82,70.76,70.79,6278.0,62.2516,62.278,62.2252,62.2516,6278.0
2019-07-26 15:30:00,70.81,70.88,70.8,70.85,75047.0,62.2692,62.3308,62.2604,62.3044,75047.0
2019-07-29 09:30:00,70.84,70.85,70.71,70.77,50842.0,62.2956,62.3044,62.1813,62.234,50842.0
2019-07-29 10:00:00,70.77,70.88,70.75,70.8,22261.0,62.234,62.3308,62.2165,62.2604,22261.0
2019-07-29 10:30:00,70.83,70.85,70.8,70.83,44425.0,62.2868,62.3044,62.2604,62.2868,44425.0
2019-07-29 11:00:00,70.83,70.86,70.8,70.85,19734.0,62.2868,62.3132,62.2604,62.3044,19734.0
2019-07-29 11:30:00,70.84,70.89,70.82,70.87,16873.0,62.2956,62.3396,62.278,62.322,16873.0
2019-07-29 12:00:00,70.87,70.87,70.78,70.81,26493.0,62.322,62.322,62.2428,62.2692,26493.0
2019-07-29 12:30:00,70.82,70.83,70.77,70.82,16627.0,62.278,62.2868,62.234,62.278,16627.0
2019-07-29 13:00:00,70.83,70.84,70.78,70.79,36383.0,62.2868,62.2956,62.2428,62.2516,36383.0
2019-07-29 13:30:00,70.8,70.8,70.77,70.77,15406.0,62.2604,62.2604,62.234,62.234,15406.0
2019-07-29 14:00:00,70.77,70.77,70.72,70.75,19422.0,62.234,62.234,62.1901,62.2165,19422.0
2019-07-29 14:30:00,70.75,70.75,70.68,70.72,13272.0,62.2165,62.2165,62.1549,62.1901,13272.0
2019-07-29 15:00:00,70.72,70.75,70.67,70.68,14478.0,62.1901,62.2165,62.1461,62.1549,14478.0
2019-07-29 15:30:00,70.7,70.8,70.69,70.77,41015.0,62.1725,62.2604,62.1637,62.234,41015.0
2019-07-30 09:30:00,70.51,70.72,70.39,70.7,63201.0,62.0054,62.1901,61.8999,62.1725,63201.0
2019-07-30 10:00:00,70.69,70.83,70.68,70.82,24830.0,62.1637,62.2868,62.1549,62.278,24830.0
2019-07-30 10:30:00,70.84,70.91,70.81,70.88,46445.0,62.2956,62.3572,62.2692,62.3308,46445.0
2019-07-30 11:00:00,70.92,70.94,70.88,70.89,24943.0,62.3659,62.3835,62.3308,62.3396,24943.0
2019-07-30 11:30:00,70.91,70.93,70.83,70.84,8763.0,62.3572,62.3747,62.2868,62.2956,8763.0
2019-07-30 12:00:00,70.84,70.91,70.83,70.9,17144.0,62.2956,62.3572,62.2868,62.3484,17144.0
2019-07-30 12:30:00,70.92,70.93,70.81,70.83,21469.0,62.3659,62.3747,62.2692,62.2868,21469.0
2019-07-30 13:00:00,70.84,70.85,70.8,70.83,9181.0,62.2956,62.3044,62.2604,62.2868,9181.0
2019-07-30 13:30:00,70.83,70.84,70.79,70.8,10664.0,62.2868,62.2956,62.2516,62.2604,10664.0
2019-07-30 14:00:00,70.82,70.9,70.81,70.88,18241.0,62.278,62.3484,62.2692,62.3308,18241.0
2019-07-30 14:30:00,70.89,70.9,70.86,70.86,15901.0,62.3396,62.3484,62.3132,62.3132,15901.0
2019-07-30 15:00:00,70.87,70.9,70.81,70.82,25473.0,62.322,62.3484,62.2692,62.278,25473.0
2019-07-30 15:30:00,70.82,70.91,70.78,70.91,64825.0,62.278,62.3572,62.2428,62.3572,64825.0
2019-07-31 09:30:00,70.93,70.93,70.73,70.78,21393.0,62.3747,62.3747,62.1989,62.2428,21393.0
2019-07-31 10:00:00,70.79,70.8,70.69,70.71,16077.0,62.2516,62.2604,62.1637,62.1813,16077.0
2019-07-31 10:30:00,70.69,70.69,70.63,70.66,9558.0,62.1637,62.1637,62.1109,62.1373,9558.0
2019-07-31 11:00:00,70.69,70.74,70.69,70.73,40344.0,62.1637,62.2077,62.1637,62.1989,40344.0
2019-07-31 11:30:00,70.73,70.79,70.68,70.78,14122.0,62.1989,62.2516,62.1549,62.2428,14122.0
2019-07-31 12:00:00,70.78,70.79,70.75,70.76,12224.0,62.2428,62.2516,62.2165,62.2252,12224.0
2019-07-31 12:30:00,70.77,70.77,70.71,70.75,31486.0,62.234,62.234,62.1813,62.2165,31486.0
2019-07-31 13:00:00,70.75,70.79,70.74,70.77,14108.0,62.2165,62.2516,62.2077,62.234,14108.0
2019-07-31 13:30:00,70.79,70.79,70.68,70.79,19045.0,62.2516,62.2516,62.1549,62.2516,19045.0
2019-07-31 14:00:00,70.76,70.76,70.5,70.55,35486.0,62.2252,62.2252,61.9966,62.0406,35486.0
2019-07-31 14:30:00,70.55,70.61,69.5,69.94,75730.0,62.0406,62.0933,61.1172,61.5042,75730.0
2019-07-31 15:00:00,69.9,70.34,69.88,70.28,55017.0,61.469,61.8559,61.4514,61.8031,55017.0
2019-07-31 15:30:00,70.27,70.35,69.99,69.99,202645.0,61.7943,61.8647,61.5481,61.5481,202645.0
2019-08-01 09:30:00,70.04,70.16,69.94,70.11,23257.0,61.5921,61.6976,61.5042,61.6536,23257.0
2019-08-01 10:00:00,70.1,70.36,70.02,70.36,21404.0,61.6449,61.8735,61.5745,61.8735,21404.0
2019-08-01 10:30:00,70.37,70.44,70.33,70.43,21718.0,61.8823,61.9438,61.8471,61.935,21718.0
2019-08-01 11:00:00,70.47,70.52,70.4,70.51,29255.0,61.9702,62.0142,61.9087,62.0054,29255.0
2019-08-01 11:30:00,70.52,70.55,70.46,70.48,14544.0,62.0142,62.0406,61.9614,61.979,14544.0
2019-08-01 12:00:00,70.48,70.49,70.38,70.39,12863.0,61.979,61.9878,61.8911,61.8999,12863.0
2019-08-01 12:30:00,70.39,70.48,70.38,70.46,13767.0,61.8999,61.979,61.8911,61.9614,13767.0
2019-08-01 13:00:00,70.45,70.47,69.96,69.96,35241.0,61.9526,61.9702,61.5217,61.5217,35241.0
2019-08-01 13:30:00,69.94,70.09,69.28,69.47,104066.0,61.5042,61.6361,60.9238,61.0908,104066.0
2019-08-01 14:00:00,69.49,69.52,69.19,69.32,29206.0,61.1084,61.1348,60.8446,60.9589,29206.0
2019-08-01 14:30:00,69.36,69.39,69.16,69.27,21335.0,60.9941,61.0205,60.8182,60.915,21335.0
2019-08-01 15:00:00,69.32,69.45,69.09,69.35,33595.0,60.9589,61.0733,60.7567,60.9853,33595.0
2019-08-01 15:30:00,69.35,69.4,69.03,69.1,221051.0,60.9853,61.0293,60.7039,60.7655,221051.0
2019-08-02 09:30:00,69.05,69.25,68.75,68.77,79055.0,60.7215,60.8974,60.4577,60.4753,79055.0
2019-08-02 10:00:00,68.75,68.83,68.58,68.78,39055.0,60.4577,60.528,60.3082,60.4841,39055.0
2019-08-02 10:30:00,68.79,68.8,68.53,68.54,43901.0,60.4929,60.5017,60.2642,60.273,43901.0
2019-08-02 11:00:00,68.52,68.77,68.48,68.63,21688.0,60.2554,60.4753,60.2202,60.3522,21688.0
2019-08-02 11:30:00,68.64,68.71,68.51,68.67,17849.0,60.361,60.4225,60.2466,60.3873,17849.0
2019-08-02 12:00:00,68.71,68.89,68.68,68.83,14754.0,60.4225,60.5808,60.3961,60.528,14754.0
2019-08-02 12:30:00,68.82,68.85,68.7,68.7,6661.0,60.5192,60.5456,60.4137,60.4137,6661.0
2019-08-02 13:00:00,68.66,68.67,68.58,68.63,14398.0,60.3785,60.3873,60.3082,60.3522,14398.0
2019-08-02 13:30:00,68.6,68.7,68.56,68.65,10321.0,60.3258,60.4137,60.2906,60.3697,10321.0
2019-08-02 14:00:00,68.63,68.89,68.62,68.82,11874.0,60.3522,60.5808,60.3434,60.5192,11874.0
2019-08-02 14:30:00,68.8,68.86,68.72,68.8,13260.0,60.5017,60.5544,60.4313,60.5017,13260.0
2019-08-02 15:00:00,68.79,68.96,68.67,68.91,23562.0,60.4929,60.6424,60.3873,60.5984,23562.0
2019-08-02 15:30:00,68.92,69.17,68.72,68.76,99012.0,60.6072,60.827,60.4313,60.4665,99012.0
2019-08-05 09:30:00,68.01,68.16,67.74,67.78,120133.0,59.8069,59.9388,59.5695,59.6047,120133.0
2019-08-05 10:00:00,67.76,67.81,67.64,67.71,60904.0,59.5871,59.6311,59.4816,59.5431,60904.0
2019-08-05 10:30:00,67.68,67.69,67.51,67.67,55990.0,59.5167,59.5255,59.3672,59.5079,55990.0
2019-08-05 11:00:00,67.62,67.83,67.62,67.75,16897.0,59.464,59.6486,59.464,59.5783,16897.0
2019-08-05 11:30:00,67.76,67.79,67.67,67.67,16385.0,59.5871,59.6135,59.5079,59.5079,16385.0
2019-08-05 12:00:00,67.66,67.7,67.5,67.5,23580.0,59.4992,59.5343,59.3585,59.3585,23580.0
2019-08-05 12:30:00,67.53,67.57,67.2,67.21,59708.0,59.3848,59.42,59.0946,59.1034,59708.0
2019-08-05 13:00:00,67.25,67.42,67.23,67.33,28953.0,59.1386,59.2881,59.121,59.209,28953.0
2019-08-05 13:30:00,67.31,67.47,67.18,67.19,33110.0,59.1914,59.3321,59.077,59.0858,33110.0
2019-08-05 14:00:00,67.17,67.3,67.05,67.06,24576.0,59.0683,59.1826,58.9627,58.9715,24576.0
2019-08-05 14:30:00,67.05,67.09,66.86,66.9,46472.0,58.9627,58.9979,58.7956,58.8308,46472.0
2019-08-05 15:00:00,66.89,67.18,66.59,67.01,76743.0,58.822,59.077,58.5582,58.9276,76743.0
2019-08-05 15:30:00,66.99,67.3,66.87,67.04,400621.0,58.91,59.1826,58.8044,58.9539,400621.0
2019-08-06 09:30:00,67.35,67.61,67.2,67.32,125887.0,59.2265,59.4552,59.0946,59.2002,125887.0
2019-08-06 10:00:00,67.32,67.39,66.98,67.21,15648.0,59.2002,59.2617,58.9012,59.1034,15648.0
2019-08-06 10:30:00,67.18,67.42,67.17,67.24,18290.0,59.077,59.2881,59.0683,59.1298,18290.0
2019-08-06 11:00:00,67.25,67.25,66.9,67.07,15908.0,59.1386,59.1386,58.8308,58.9803,15908.0
2019-08-06 11:30:00,67.06,67.22,66.95,67.22,59662.0,58.9715,59.1122,58.8748,59.1122,59662.0
2019-08-06 12:00:00,67.24,67.3,67.08,67.09,24990.0,59.1298,59.1826,58.9891,58.9979,24990.0
2019-08-06 12:30:00,67.07,67.19,67.06,67.13,17564.0,58.9803,59.0858,58.9715,59.0331,17564.0
2019-08-06 13:00:00,67.22,67.37,67.22,67.31,12782.0,59.1122,59.2441,59.1122,59.1914,12782.0
2019-08-06 13:30:00,67.32,67.48,67.27,67.43,111640.0,59.2002,59.3409,59.1562,59.2969,111640.0
2019-08-06 14:00:00,67.45,67.67,67.35,67.67,34481.0,59.3145,59.5079,59.2265,59.5079,34481.0
2019-08-06 14:30:00,67.66,67.73,67.54,67.55,12506.0,59.4992,59.5607,59.3936,59.4024,12506.0
2019-08-06 15:00:00,67.57,67.67,67.51,67.57,28524.0,59.42,59.5079,59.3672,59.42,28524.0
2019-08-06 15:30:00,67.54,67.79,67.46,67.75,120823.0,59.3936,59.6135,59.3233,59.5783,120823.0
2019-08-07 09:30:00,67.12,67.23,66.57,66.8,92628.0,59.0243,59.121,58.5406,58.7429,92628.0
2019-08-07 10:00:00,66.8,67.22,66.69,67.15,72916.0,58.7429,59.1122,58.6462,59.0507,72916.0
2019-08-07 10:30:00,67.09,67.54,67.09,67.48,32783.0,58.9979,59.3936,58.9979,59.3409,32783.0
2019-08-07 11:00:00,67.47,67.55,67.29,67.34,25924.0,59.3321,59.4024,59.1738,59.2178,25924.0
2019-08-07 11:30:00,67.32,67.46,67.26,67.33,36750.0,59.2002,59.3233,59.1474,59.209,36750.0
2019-08-07 12:00:00,67.31,67.37,67.24,67.31,22618.0,59.1914,59.2441,59.1298,59.1914,22618.0
2019-08-07 12:30:00,67.4,67.61,67.4,67.6,12329.0,59.2705,59.4552,59.2705,59.4464,12329.0
2019-08-07 13:00:00,67.65,67.7,67.6,67.66,8026.0,59.4904,59.5343,59.4464,59.4992,8026.0
2019-08-07 13:30:00,67.68,67.98,67.67,67.85,38017.0,59.5167,59.7806,59.5079,59.6662,38017.0
2019-08-07 14:00:00,67.83,67.99,67.76,67.8,14468.0,59.6486,59.7894,59.5871,59.6223,14468.0
2019-08-07 14:30:00,67.94,68.14,67.92,68.13,24114.0,59.7454,59.9213,59.7278,59.9125,24114.0
2019-08-07 15:00:00,68.15,68.2,67.97,68.19,28780.0,59.9301,59.974,59.7718,59.9652,28780.0
2019-08-07 15:30:00,68.2,68.29,68.0,68.05,142457.0,59.974,60.0532,59.7981,59.8421,142457.0
2019-08-08 09:30:00,68.45,68.61,68.36,68.55,65775.0,60.1939,60.3346,60.1147,60.2818,65775.0
2019-08-08 10:00:00,68.56,68.76,68.55,68.72,27390.0,60.2906,60.4665,60.2818,60.4313,27390.0
2019-08-08 10:30:00,68.7,68.81,68.69,68.77,27031.0,60.4137,60.5104,60.4049,60.4753,27031.0
2019-08-08 11:00:00,68.78,68.89,68.67,68.86,20051.0,60.4841,60.5808,60.3873,60.5544,20051.0
2019-08-08 11:30:00,68.86,69.03,68.85,69.03,9733.0,60.5544,60.7039,60.5456,60.7039,9733.0
2019-08-08 12:00:00,69.01,69.14,69.0,69.09,18822.0,60.6863,60.8006,60.6775,60.7567,18822.0
2019-08-08 12:30:00,69.11,69.21,69.09,69.2,9062.0,60.7743,60.8622,60.7567,60.8534,9062.0
2019-08-08 13:00:00,69.22,69.26,69.11,69.11,32985.0,60.871,60.9062,60.7743,60.7743,32985.0
2019-08-08 13:30:00,69.1,69.22,69.09,69.17,16812.0,60.7655,60.871,60.7567,60.827,16812.0
2019-08-08 14:00:00,69.16,69.16,69.05,69.08,24923.0,60.8182,60.8182,60.7215,60.7479,24923.0
2019-08-08 14:30:00,69.1,69.18,69.04,69.15,10600.0,60.7655,60.8358,60.7127,60.8094,10600.0
2019-08-08 15:00:00,69.16,69.22,69.06,69.12,13980.0,60.8182,60.871,60.7303,60.7831,13980.0
2019-08-08 15:30:00,69.13,69.32,69.13,69.3,99407.0,60.7918,60.9589,60.7918,60.9413,99407.0
2019-08-09 09:30:00,69.13,69.25,69.0,69.0,22092.0,60.7918,60.8974,60.6775,60.6775,22092.0
2019-08-09 10:00:00,69.01,69.08,68.8,68.88,140990.0,60.6863,60.7479,60.5017,60.572,140990.0
2019-08-09 10:30:00,68.81,68.88,68.68,68.86,11687.0,60.5104,60.572,60.3961,60.5544,11687.0
2019-08-09 11:00:00,68.83,68.83,68.58,68.6,13377.0,60.528,60.528,60.3082,60.3258,13377.0
2019-08-09 11:30:00,68.57,68.67,68.46,68.51,17664.0,60.2994,60.3873,60.2027,60.2466,17664.0
2019-08-09 12:00:00,68.54,68.61,68.48,68.56,10442.0,60.273,60.3346,60.2202,60.2906,10442.0
2019-08-09 12:30:00,68.54,68.98,68.51,68.8,34711.0,60.273,60.6599,60.2466,60.5017,34711.0
2019-08-09 13:00:00,68.76,69.0,68.76,68.99,13341.0,60.4665,60.6775,60.4665,60.6687,13341.0
2019-08-09 13:30:00,69.02,69.06,68.98,69.04,19288.0,60.6951,60.7303,60.6599,60.7127,19288.0
2019-08-09 14:00:00,68.94,69.06,68.94,69.06,10261.0,60.6248,60.7303,60.6248,60.7303,10261.0
2019-08-09 14:30:00,69.04,69.06,68.94,68.99,34105.0,60.7127,60.7303,60.6248,60.6687,34105.0
2019-08-09 15:00:00,68.96,69.21,68.95,69.09,28107.0,60.6424,60.8622,60.6336,60.7567,28107.0
2019-08-09 15:30:00,69.1,69.2,68.9,68.94,31783.0,60.7655,60.8534,60.5896,60.6248,31783.0
2019-08-12 09:30:00,68.7,68.7,68.46,68.48,20668.0,60.4137,60.4137,60.2027,60.2202,20668.0
2019-08-12 10:00:00,68.56,68.79,68.44,68.74,65813.0,60.2906,60.4929,60.1851,60.4489,65813.0
2019-08-12 10:30:00,68.76,68.77,68.53,68.58,12226.0,60.4665,60.4753,60.2642,60.3082,12226.0
2019-08-12 11:00:00,68.58,68.58,68.28,68.38,24967.0,60.3082,60.3082,60.0444,60.1323,24967.0
2019-08-12 11:30:00,68.38,68.5,68.28,68.49,18929.0,60.1323,60.2378,60.0444,60.229,18929.0
2019-08-12 12:00:00,68.44,68.54,68.36,68.54,5883.0,60.1851,60.273,60.1147,60.273,5883.0
2019-08-12 12:30:00,68.53,68.57,68.34,68.4,42195.0,60.2642,60.2994,60.0971,60.1499,42195.0
2019-08-12 13:00:00,68.36,68.41,68.3,68.38,4277.0,60.1147,60.1587,60.062,60.1323,4277.0
2019-08-12 13:30:00,68.35,68.36,68.2,68.23,11404.0,60.1059,60.1147,59.974,60.0004,11404.0
2019-08-12 14:00:00,68.24,68.32,68.16,68.17,12926.0,60.0092,60.0795,59.9388,59.9476,12926.0
2019-08-12 14:30:00,68.21,68.22,67.98,68.02,21141.0,59.9828,59.9916,59.7806,59.8157,21141.0
2019-08-12 15:00:00,68.08,68.16,68.06,68.14,24776.0,59.8685,59.9388,59.8509,59.9213,24776.0
2019-08-12 15:30:00,68.11,68.18,68.11,68.11,28044.0,59.8949,59.9564,59.8949,59.8949,28044.0
2019-08-13 09:30:00,68.12,69.21,68.0,69.18,25670.0,59.9037,60.8622,59.7981,60.8358,25670.0
2019-08-13 10:00:00,69.19,69.6,69.05,69.48,25172.0,60.8446,61.2052,60.7215,61.0996,25172.0
2019-08-13 10:30:00,69.5,69.54,69.15,69.15,9316.0,61.1172,61.1524,60.8094,60.8094,9316.0
2019-08-13 11:00:00,69.16,69.22,68.91,68.97,16837.0,60.8182,60.871,60.5984,60.6511,16837.0
2019-08-13 11:30:00,68.93,69.22,68.93,69.22,11446.0,60.616,60.871,60.616,60.871,11446.0
2019-08-13 12:00:00,69.21,69.33,69.15,69.24,14798.0,60.8622,60.9677,60.8094,60.8886,14798.0
2019-08-13 12:30:00,69.24,69.25,69.09,69.09,15686.0,60.8886,60.8974,60.7567,60.7567,15686.0
2019-08-13 13:00:00,69.12,69.23,68.99,69.07,34605.0,60.7831,60.8798,60.6687,60.7391,34605.0
2019-08-13 13:30:00,69.09,69.14,69.05,69.09,28335.0,60.7567,60.8006,60.7215,60.7567,28335.0
2019-08-13 14:00:00,69.08,69.16,69.06,69.15,15113.0,60.7479,60.8182,60.7303,60.8094,15113.0
2019-08-13 14:30:00,69.17,69.21,69.1,69.11,24530.0,60.827,60.8622,60.7655,60.7743,24530.0
2019-08-13 15:00:00,69.1,69.12,69.02,69.05,10706.0,60.7655,60.7831,60.6951,60.7215,10706.0
2019-08-13 15:30:00,69.03,69.1,68.94,69.04,39552.0,60.7039,60.7655,60.6248,60.7127,39552.0
2019-08-14 09:30:00,68.15,68.3,68.03,68.25,40745.0,59.9301,60.062,59.8245,60.018,40745.0
2019-08-14 10:00:00,68.24,68.24,68.02,68.18,39287.0,60.0092,60.0092,59.8157,59.9564,39287.0
2019-08-14 10:30:00,68.18,68.18,67.93,67.93,30630.0,59.9564,59.9564,59.7366,59.7366,30630.0
2019-08-14 11:00:00,67.87,67.9,67.67,67.8,61274.0,59.6838,59.7102,59.5079,59.6223,61274.0
2019-08-14 11:30:00,67.83,67.9,67.71,67.71,18955.0,59.6486,59.7102,59.5431,59.5431,18955.0
2019-08-14 12:00:00,67.67,67.75,67.61,67.65,15206.0,59.5079,59.5783,59.4552,59.4904,15206.0
2019-08-14 12:30:00,67.78,67.78,67.4,67.42,13318.0,59.6047,59.6047,59.2705,59.2881,13318.0
2019-08-14 13:00:00,67.38,67.67,67.33,67.59,27825.0,59.2529,59.5079,59.209,59.4376,27825.0
2019-08-14 13:30:00,67.6,67.71,67.6,67.64,7501.0,59.4464,59.5431,59.4464,59.4816,7501.0
2019-08-14 14:00:00,67.62,67.66,67.51,67.53,27503.0,59.464,59.4992,59.3672,59.3848,27503.0
2019-08-14 14:30:00,67.43,67.43,67.25,67.4,28451.0,59.2969,59.2969,59.1386,59.2705,28451.0
2019-08-14 15:00:00,67.3,67.57,67.15,67.42,45003.0,59.1826,59.42,59.0507,59.2881,45003.0
2019-08-14 15:30:00,67.35,67.4,67.13,67.16,56919.0,59.2265,59.2705,59.0331,59.0595,56919.0
2019-08-15 09:30:00,67.5,67.58,67.21,67.56,49763.0,59.3585,59.4288,59.1034,59.4112,49763.0
2019-08-15 10:00:00,67.55,67.65,67.46,67.5,40210.0,59.4024,59.4904,59.3233,59.3585,40210.0
2019-08-15 10:30:00,67.37,67.7,67.36,67.57,14685.0,59.2441,59.5343,59.2353,59.42,14685.0
2019-08-15 11:00:00,67.56,67.57,67.37,67.51,37166.0,59.4112,59.42,59.2441,59.3672,37166.0
2019-08-15 11:30:00,67.53,67.62,67.47,67.59,18775.0,59.3848,59.464,59.3321,59.4376,18775.0
2019-08-15 12:00:00,67.59,67.69,67.53,67.53,12294.0,59.4376,59.5255,59.3848,59.3848,12294.0
2019-08-15 12:30:00,67.57,67.6,67.47,67.5,8669.0,59.42,59.4464,59.3321,59.3585,8669.0
2019-08-15 13:00:00,67.55,67.6,67.46,67.46,11876.0,59.4024,59.4464,59.3233,59.3233,11876.0
2019-08-15 13:30:00,67.46,67.49,67.05,67.06,18371.0,59.3233,59.3497,58.9627,58.9715,18371.0
2019-08-15 14:00:00,67.1,67.5,67.06,67.46,21436.0,59.0067,59.3585,58.9715,59.3233,21436.0
2019-08-15 14:30:00,67.49,67.5,67.36,67.5,27586.0,59.3497,59.3585,59.2353,59.3585,27586.0
2019-08-15 15:00:00,67.53,67.68,67.5,67.51,22760.0,59.3848,59.5167,59.3585,59.3672,22760.0
2019-08-15 15:30:00,67.48,67.73,67.48,67.55,79230.0,59.3409,59.5607,59.3409,59.4024,79230.0
2019-08-16 09:30:00,67.88,68.17,67.88,68.06,25453.0,59.6926,59.9476,59.6926,59.8509,25453.0
2019-08-16 10:00:00,68.03,68.36,68.03,68.21,13365.0,59.8245,60.1147,59.8245,59.9828,13365.0
2019-08-16 10:30:00,68.23,68.45,68.16,68.45,13629.0,60.0004,60.1939,59.9388,60.1939,13629.0
2019-08-16 11:00:00,68.5,68.51,68.33,68.39,9073.0,60.2378,60.2466,60.0883,60.1411,9073.0
2019-08-16 11:30:00,68.37,68.46,68.35,68.42,10701.0,60.1235,60.2027,60.1059,60.1675,10701.0
2019-08-16 12:00:00,68.42,68.43,68.32,68.42,10871.0,60.1675,60.1763,60.0795,60.1675,10871.0
2019-08-16 12:30:00,68.41,68.46,68.4,68.44,3415.0,60.1587,60.2027,60.1499,60.1851,3415.0
2019-08-16 13:00:00,68.45,68.54,68.44,68.52,9236.0,60.1939,60.273,60.1851,60.2554,9236.0
2019-08-16 13:30:00,68.49,68.51,68.45,68.49,11137.0,60.229,60.2466,60.1939,60.229,11137.0
2019-08-16 14:00:00,68.48,68.5,68.44,68.46,9187.0,60.2202,60.2378,60.1851,60.2027,9187.0
2019-08-16 14:30:00,68.44,68.47,68.39,68.46,19236.0,60.1851,60.2115,60.1411,60.2027,19236.0
2019-08-16 15:00:00,68.45,68.51,68.42,68.45,13847.0,60.1939,60.2466,60.1675,60.1939,13847.0
2019-08-16 15:30:00,68.41,68.61,68.41,68.45,63524.0,60.1587,60.3346,60.1587,60.1939,63524.0
2019-08-19 09:30:00,69.17,69.27,68.96,69.05,36789.0,60.827,60.915,60.6424,60.7215,36789.0
2019-08-19 10:00:00,69.04,69.05,68.97,69.02,14299.0,60.7127,60.7215,60.6511,60.6951,14299.0
2019-08-19 10:30:00,69.02,69.09,68.99,69.04,67768.0,60.6951,60.7567,60.6687,60.7127,67768.0
2019-08-19 11:00:00,69.07,69.17,69.05,69.17,65883.0,60.7391,60.827,60.7215,60.827,65883.0
2019-08-19 11:30:00,69.14,69.2,69.1,69.12,24580.0,60.8006,60.8534,60.7655,60.7831,24580.0
2019-08-19 12:00:00,69.12,69.13,69.08,69.11,10195.0,60.7831,60.7918,60.7479,60.7743,10195.0
2019-08-19 12:30:00,69.1,69.2,69.06,69.18,16174.0,60.7655,60.8534,60.7303,60.8358,16174.0
2019-08-19 13:00:00,69.18,69.28,69.18,69.23,13481.0,60.8358,60.9238,60.8358,60.8798,13481.0
2019-08-19 13:30:00,69.21,69.22,69.19,69.19,12974.0,60.8622,60.871,60.8446,60.8446,12974.0
2019-08-19 14:00:00,69.2,69.21,69.16,69.2,14032.0,60.8534,60.8622,60.8182,60.8534,14032.0
2019-08-19 14:30:00,69.2,69.26,69.17,69.22,17538.0,60.8534,60.9062,60.827,60.871,17538.0
2019-08-19 15:00:00,69.24,69.24,69.18,69.22,77855.0,60.8886,60.8886,60.8358,60.871,77855.0
2019-08-19 15:30:00,69.24,69.32,69.16,69.17,54918.0,60.8886,60.9589,60.8182,60.827,54918.0
2019-08-20 09:30:00,69.09,69.21,68.82,68.92,29561.0,60.7567,60.8622,60.5192,60.6072,29561.0
2019-08-20 10:00:00,68.88,69.05,68.86,69.04,13581.0,60.572,60.7215,60.5544,60.7127,13581.0
2019-08-20 10:30:00,69.03,69.14,68.93,69.14,10162.0,60.7039,60.8006,60.616,60.8006,10162.0
2019-08-20 11:00:00,69.12,69.22,69.11,69.16,12216.0,60.7831,60.871,60.7743,60.8182,12216.0
2019-08-20 11:30:00,69.12,69.12,68.97,68.97,9584.0,60.7831,60.7831,60.6511,60.6511,9584.0
2019-08-20 12:00:00,69.0,69.05,68.98,68.98,30954.0,60.6775,60.7215,60.6599,60.6599,30954.0
2019-08-20 12:30:00,68.99,69.03,68.91,69.02,6337.0,60.6687,60.7039,60.5984,60.6951,6337.0
2019-08-20 13:00:00,69.01,69.06,68.96,68.98,9520.0,60.6863,60.7303,60.6424,60.6599,9520.0
2019-08-20 13:30:00,68.94,68.96,68.81,68.87,10222.0,60.6248,60.6424,60.5104,60.5632,10222.0
2019-08-20 14:00:00,68.88,68.88,68.73,68.79,14246.0,60.572,60.572,60.4401,60.4929,14246.0
2019-08-20 14:30:00,68.77,68.85,68.77,68.82,10424.0,60.4753,60.5456,60.4753,60.5192,10424.0
2019-08-20 15:00:00,68.81,68.81,68.71,68.81,27704.0,60.5104,60.5104,60.4225,60.5104,27704.0
2019-08-20 15:30:00,68.83,68.84,68.6,68.67,42489.0,60.528,60.5368,60.3258,60.3873,42489.0
2019-08-21 09:30:00,69.39,69.5,69.38,69.39,38143.0,61.0205,61.1172,61.0117,61.0205,38143.0
2019-08-21 10:00:00,69.37,69.41,69.32,69.35,12456.0,61.0029,61.0381,60.9589,60.9853,12456.0
2019-08-21 10:30:00,69.34,69.36,69.28,69.34,8693.0,60.9765,60.9941,60.9238,60.9765,8693.0
2019-08-21 11:00:00,69.31,69.38,69.28,69.35,12835.0,60.9501,61.0117,60.9238,60.9853,12835.0
2019-08-21 11:30:00,69.35,69.44,69.34,69.41,7090.0,60.9853,61.0645,60.9765,61.0381,7090.0
2019-08-21 12:00:00,69.41,69.41,69.33,69.33,16427.0,61.0381,61.0381,60.9677,60.9677,16427.0
2019-08-21 12:30:00,69.33,69.37,69.3,69.36,9058.0,60.9677,61.0029,60.9413,60.9941,9058.0
2019-08-21 13:00:00,69.35,69.39,69.34,69.35,7479.0,60.9853,61.0205,60.9765,60.9853,7479.0
2019-08-21 13:30:00,69.37,69.37,69.3,69.33,24958.0,61.0029,61.0029,60.9413,60.9677,24958.0
2019-08-21 14:00:00,69.28,69.36,69.17,69.29,38485.0,60.9238,60.9941,60.827,60.9326,38485.0
2019-08-21 14:30:00,69.3,69.3,69.15,69.2,17893.0,60.9413,60.9413,60.8094,60.8534,17893.0
2019-08-21 15:00:00,69.22,69.29,69.21,69.26,8039.0,60.871,60.9326,60.8622,60.9062,8039.0
2019-08-21 15:30:00,69.26,69.36,69.26,69.31,42984.0,60.9062,60.9941,60.9062,60.9501,42984.0
2019-08-22 09:30:00,69.5,69.74,69.5,69.55,37778.0,61.1172,61.3283,61.1172,61.1612,37778.0
2019-08-22 10:00:00,69.54,69.59,69.31,69.34,11356.0,61.1524,61.1964,60.9501,60.9765,11356.0
2019-08-22 10:30:00,69.33,69.33,68.99,69.0,15857.0,60.9677,60.9677,60.6687,60.6775,15857.0
2019-08-22 11:00:00,69.04,69.22,69.01,69.18,9429.0,60.7127,60.871,60.6863,60.8358,9429.0
2019-08-22 11:30:00,69.19,69.25,69.16,69.2,9720.0,60.8446,60.8974,60.8182,60.8534,9720.0
2019-08-22 12:00:00,69.21,69.35,69.21,69.31,20808.0,60.8622,60.9853,60.8622,60.9501,20808.0
2019-08-22 12:30:00,69.3,69.36,69.26,69.3,9202.0,60.9413,60.9941,60.9062,60.9413,9202.0
2019-08-22 13:00:00,69.31,69.42,69.3,69.4,5746.0,60.9501,61.0469,60.9413,61.0293,5746.0
2019-08-22 13:30:00,69.41,69.46,69.4,69.43,13839.0,61.0381,61.082,61.0293,61.0557,13839.0
2019-08-22 14:00:00,69.44,69.45,69.36,69.37,9372.0,61.0645,61.0733,60.9941,61.0029,9372.0
2019-08-22 14:30:00,69.38,69.5,69.37,69.47,15547.0,61.0117,61.1172,61.0029,61.0908,15547.0
2019-08-22 15:00:00,69.48,69.48,69.35,69.4,21787.0,61.0996,61.0996,60.9853,61.0293,21787.0
2019-08-22 15:30:00,69.44,69.6,69.38,69.4,79693.0,61.0645,61.2052,61.0117,61.0293,79693.0
2019-08-23 09:30:00,69.1,69.21,68.86,69.0,20808.0,60.7655,60.8622,60.5544,60.6775,20808.0
2019-08-23 10:00:00,68.98,69.17,68.88,69.06,26542.0,60.6599,60.827,60.572,60.7303,26542.0
2019-08-23 10:30:00,69.03,69.27,69.03,69.16,13218.0,60.7039,60.915,60.7039,60.8182,13218.0
2019-08-23 11:00:00,69.13,69.17,68.17,68.41,56210.0,60.7918,60.827,59.9476,60.1587,56210.0
2019-08-23 11:30:00,68.42,68.42,68.16,68.17,16231.0,60.1675,60.1675,59.9388,59.9476,16231.0
2019-08-23 12:00:00,68.12,68.36,68.08,68.22,18232.0,59.9037,60.1147,59.8685,59.9916,18232.0
2019-08-23 12:30:00,68.27,68.37,68.13,68.21,12703.0,60.0356,60.1235,59.9125,59.9828,12703.0
2019-08-23 13:00:00,68.12,68.22,68.01,68.07,21368.0,59.9037,59.9916,59.8069,59.8597,21368.0
2019-08-23 13:30:00,68.06,68.3,68.05,68.2,14082.0,59.8509,60.062,59.8421,59.974,14082.0
2019-08-23 14:00:00,68.22,68.22,68.12,68.13,30779.0,59.9916,59.9916,59.9037,59.9125,30779.0
2019-08-23 14:30:00,68.18,68.2,67.97,68.07,18860.0,59.9564,59.974,59.7718,59.8597,18860.0
2019-08-23 15:00:00,68.01,68.09,67.84,67.84,18843.0,59.8069,59.8773,59.6574,59.6574,18843.0
2019-08-23 15:30:00,67.84,67.84,67.38,67.71,69827.0,59.6574,59.6574,59.2529,59.5431,69827.0
2019-08-26 09:30:00,68.33,68.35,67.97,68.06,37184.0,60.0883,60.1059,59.7718,59.8509,37184.0
2019-08-26 10:00:00,68.06,68.07,67.79,67.89,27766.0,59.8509,59.8597,59.6135,59.7014,27766.0
2019-08-26 10:30:00,67.88,68.02,67.8,67.96,10195.0,59.6926,59.8157,59.6223,59.763,10195.0
2019-08-26 11:00:00,67.95,68.16,67.95,68.1,16734.0,59.7542,59.9388,59.7542,59.8861,16734.0
2019-08-26 11:30:00,68.12,68.12,68.03,68.08,26772.0,59.9037,59.9037,59.8245,59.8685,26772.0
2019-08-26 12:00:00,68.08,68.3,68.08,68.24,18842.0,59.8685,60.062,59.8685,60.0092,18842.0
2019-08-26 12:30:00,68.25,68.26,68.2,68.22,3324.0,60.018,60.0268,59.974,59.9916,3324.0
2019-08-26 13:00:00,68.23,68.28,68.18,68.2,8018.0,60.0004,60.0444,59.9564,59.974,8018.0
2019-08-26 13:30:00,68.15,68.17,68.1,68.12,4166.0,59.9301,59.9476,59.8861,59.9037,4166.0
2019-08-26 14:00:00,68.09,68.09,67.96,67.96,19598.0,59.8773,59.8773,59.763,59.763,19598.0
2019-08-26 14:30:00,67.98,68.07,67.97,68.04,25532.0,59.7806,59.8597,59.7718,59.8333,25532.0
2019-08-26 15:00:00,68.11,68.16,68.02,68.08,25257.0,59.8949,59.9388,59.8157,59.8685,25257.0
2019-08-26 15:30:00,68.08,68.27,68.01,68.27,53491.0,59.8685,60.0356,59.8069,60.0356,53491.0
2019-08-27 09:30:00,68.59,68.74,68.54,68.62,48618.0,60.317,60.4489,60.273,60.3434,48618.0
2019-08-27 10:00:00,68.65,68.66,68.53,68.56,9366.0,60.3697,60.3785,60.2642,60.2906,9366.0
2019-08-27 10:30:00,68.59,68.6,68.44,68.44,13311.0,60.317,60.3258,60.1851,60.1851,13311.0
2019-08-27 11:00:00,68.48,68.49,68.28,68.3,16789.0,60.2202,60.229,60.0444,60.062,16789.0
2019-08-27 11:30:00,68.33,68.42,68.27,68.28,24483.0,60.0883,60.1675,60.0356,60.0444,24483.0
2019-08-27 12:00:00,68.29,68.32,68.18,68.28,12656.0,60.0532,60.0795,59.9564,60.0444,12656.0
2019-08-27 12:30:00,68.25,68.28,68.03,68.08,17720.0,60.018,60.0444,59.8245,59.8685,17720.0
2019-08-27 13:00:00,68.07,68.18,68.06,68.18,11362.0,59.8597,59.9564,59.8509,59.9564,11362.0
2019-08-27 13:30:00,68.18,68.36,68.17,68.31,8425.0,59.9564,60.1147,59.9476,60.0708,8425.0
2019-08-27 14:00:00,68.36,68.37,68.21,68.24,11874.0,60.1147,60.1235,59.9828,60.0092,11874.0
2019-08-27 14:30:00,68.22,68.37,68.19,68.35,20743.0,59.9916,60.1235,59.9652,60.1059,20743.0
2019-08-27 15:00:00,68.37,68.45,68.25,68.29,344621.0,60.1235,60.1939,60.018,60.0532,344621.0
2019-08-27 15:30:00,68.27,68.37,68.17,68.19,56595.0,60.0356,60.1235,59.9476,59.9652,56595.0
2019-08-28 09:30:00,68.07,68.25,67.85,68.25,630805.0,59.8597,60.018,59.6662,60.018,630805.0
2019-08-28 10:00:00,68.26,68.35,68.19,68.21,236336.0,60.0268,60.1059,59.9652,59.9828,236336.0
2019-08-28 10:30:00,68.24,68.49,68.23,68.45,61424.0,60.0092,60.229,60.0004,60.1939,61424.0
2019-08-28 11:00:00,68.45,68.62,68.39,68.62,51717.0,60.1939,60.3434,60.1411,60.3434,51717.0
2019-08-28 11:30:00,68.6,68.64,68.51,68.58,23923.0,60.3258,60.361,60.2466,60.3082,23923.0
2019-08-28 12:00:00,68.58,68.62,68.53,68.54,13107.0,60.3082,60.3434,60.2642,60.273,13107.0
2019-08-28 12:30:00,68.56,68.62,68.5,68.61,20121.0,60.2906,60.3434,60.2378,60.3346,20121.0
2019-08-28 13:00:00,68.62,68.62,68.45,68.54,25698.0,60.3434,60.3434,60.1939,60.273,25698.0
2019-08-28 13:30:00,68.55,68.59,68.52,68.52,19800.0,60.2818,60.317,60.2554,60.2554,19800.0
2019-08-28 14:00:00,68.55,68.6,68.52,68.59,8008.0,60.2818,60.3258,60.2554,60.317,8008.0
2019-08-28 14:30:00,68.59,68.66,68.58,68.65,40308.0,60.317,60.3785,60.3082,60.3697,40308.0
2019-08-28 15:00:00,68.63,68.69,68.57,68.59,20400.0,60.3522,60.4049,60.2994,60.317,20400.0
2019-08-28 15:30:00,68.56,68.71,68.53,68.71,40725.0,60.2906,60.4225,60.2642,60.4225,40725.0
2019-08-29 09:30:00,69.35,69.47,69.26,69.36,33550.0,60.9853,61.0908,60.9062,60.9941,33550.0
2019-08-29 10:00:00,69.31,69.35,69.18,69.25,14388.0,60.9501,60.9853,60.8358,60.8974,14388.0
2019-08-29 10:30:00,69.25,69.25,68.96,69.17,23250.0,60.8974,60.8974,60.6424,60.827,23250.0
2019-08-29 11:00:00,69.15,69.26,69.14,69.24,18178.0,60.8094,60.9062,60.8006,60.8886,18178.0
2019-08-29 11:30:00,69.27,69.43,69.25,69.4,111735.0,60.915,61.0557,60.8974,61.0293,111735.0
2019-08-29 12:00:00,69.39,69.43,69.37,69.42,7488.0,61.0205,61.0557,61.0029,61.0469,7488.0
2019-08-29 12:30:00,69.41,69.51,69.4,69.47,14291.0,61.0381,61.126,61.0293,61.0908,14291.0
2019-08-29 13:00:00,69.49,69.51,69.46,69.47,18118.0,61.1084,61.126,61.082,61.0908,18118.0
2019-08-29 13:30:00,69.46,69.55,69.44,69.51,19417.0,61.082,61.1612,61.0645,61.126,19417.0
2019-08-29 14:00:00,69.53,69.57,69.49,69.53,15915.0,61.1436,61.1788,61.1084,61.1436,15915.0
2019-08-29 14:30:00,69.54,69.56,69.49,69.49,17712.0,61.1524,61.17,61.1084,61.1084,17712.0
2019-08-29 15:00:00,69.48,69.48,69.37,69.37,22100.0,61.0996,61.0996,61.0029,61.0029,22100.0
2019-08-29 15:30:00,69.39,69.49,69.38,69.44,49429.0,61.0205,61.1084,61.0117,61.0645,49429.0
2019-08-30 09:30:00,69.83,69.87,69.71,69.73,40038.0,61.4074,61.4426,61.3019,61.3195,40038.0
2019-08-30 10:00:00,69.74,69.92,69.72,69.8,31109.0,61.3283,61.4866,61.3107,61.381,31109.0
2019-08-30 10:30:00,69.83,69.85,69.75,69.75,8468.0,61.4074,61.425,61.3371,61.3371,8468.0
2019-08-30 11:00:00,69.7,69.71,69.41,69.47,11570.0,61.2931,61.3019,61.0381,61.0908,11570.0
2019-08-30 11:30:00,69.5,69.66,69.5,69.61,8622.0,61.1172,61.2579,61.1172,61.214,8622.0
2019-08-30 12:00:00,69.6,69.71,69.59,69.71,5096.0,61.2052,61.3019,61.1964,61.3019,5096.0
2019-08-30 12:30:00,69.7,69.76,69.69,69.76,9513.0,61.2931,61.3459,61.2843,61.3459,9513.0
2019-08-30 13:00:00,69.75,69.75,69.6,69.61,9328.0,61.3371,61.3371,61.2052,61.214,9328.0
2019-08-30 13:30:00,69.62,69.62,69.52,69.54,9625.0,61.2227,61.2227,61.1348,61.1524,9625.0
2019-08-30 14:00:00,69.58,69.62,69.56,69.59,245556.0,61.1876,61.2227,61.17,61.1964,245556.0
2019-08-30 14:30:00,69.59,69.61,69.46,69.5,10350.0,61.1964,61.214,61.082,61.1172,10350.0
2019-08-30 15:00:00,69.5,69.56,69.4,69.56,15471.0,61.1172,61.17,61.0293,61.17,15471.0
2019-08-30 15:30:00,69.55,69.68,69.49,69.53,66084.0,61.1612,61.2755,61.1084,61.1436,66084.0
2019-09-03 09:30:00,69.11,69.29,69.01,69.23,60384.0,60.7743,60.9326,60.6863,60.8798,60384.0
2019-09-03 10:00:00,69.22,69.22,68.77,68.92,26951.0,60.871,60.871,60.4753,60.6072,26951.0
2019-09-03 10:30:00,68.95,69.15,68.9,69.15,9669.0,60.6336,60.8094,60.5896,60.8094,9669.0
2019-09-03 11:00:00,69.08,69.1,68.93,69.02,10378.0,60.7479,60.7655,60.616,60.6951,10378.0
2019-09-03 11:30:00,69.1,69.19,69.01,69.12,11390.0,60.7655,60.8446,60.6863,60.7831,11390.0
2019-09-03 12:00:00,69.09,69.14,69.07,69.09,6291.0,60.7567,60.8006,60.7391,60.7567,6291.0
2019-09-03 12:30:00,69.04,69.13,69.02,69.02,8570.0,60.7127,60.7918,60.6951,60.6951,8570.0
2019-09-03 13:00:00,69.06,69.07,68.98,69.02,11936.0,60.7303,60.7391,60.6599,60.6951,11936.0
2019-09-03 13:30:00,69.02,69.03,68.91,68.95,10034.0,60.6951,60.7039,60.5984,60.6336,10034.0
2019-09-03 14:00:00,68.93,69.03,68.93,68.98,14735.0,60.616,60.7039,60.616,60.6599,14735.0
2019-09-03 14:30:00,69.0,69.06,68.97,69.05,16259.0,60.6775,60.7303,60.6511,60.7215,16259.0
2019-09-03 15:00:00,69.06,69.17,69.02,69.13,25418.0,60.7303,60.827,60.6951,60.7918,25418.0
2019-09-03 15:30:00,69.15,69.27,69.13,69.25,38278.0,60.8094,60.915,60.7918,60.8974,38278.0
2019-09-04 09:30:00,69.8,69.82,69.67,69.69,31011.0,61.381,61.3986,61.2667,61.2843,31011.0
2019-09-04 10:00:00,69.74,69.74,69.56,69.65,6114.0,61.3283,61.3283,61.17,61.2491,6114.0
2019-09-04 10:30:00,69.64,69.76,69.63,69.75,30045.0,61.2403,61.3459,61.2315,61.3371,30045.0
2019-09-04 11:00:00,69.75,69.83,69.71,69.82,16298.0,61.3371,61.4074,61.3019,61.3986,16298.0
2019-09-04 11:30:00,69.83,69.89,69.81,69.87,21518.0,61.4074,61.4602,61.3898,61.4426,21518.0
2019-09-04 12:00:00,69.88,69.89,69.82,69.84,15896.0,61.4514,61.4602,61.3986,61.4162,15896.0
2019-09-04 12:30:00,69.84,69.86,69.79,69.82,6655.0,61.4162,61.4338,61.3722,61.3986,6655.0
2019-09-04 13:00:00,69.83,69.83,69.78,69.81,5205.0,61.4074,61.4074,61.3634,61.3898,5205.0
2019-09-04 13:30:00,69.83,69.84,69.74,69.76,8906.0,61.4074,61.4162,61.3283,61.3459,8906.0
2019-09-04 14:00:00,69.77,69.86,69.76,69.85,8914.0,61.3547,61.4338,61.3459,61.425,8914.0
2019-09-04 14:30:00,69.84,69.91,69.84,69.89,14918.0,61.4162,61.4778,61.4162,61.4602,14918.0
2019-09-04 15:00:00,69.9,69.95,69.87,69.89,34644.0,61.469,61.5129,61.4426,61.4602,34644.0
2019-09-04 15:30:00,69.9,69.98,69.9,69.97,65991.0,61.469,61.5393,61.469,61.5305,65991.0
2019-09-05 09:30:00,70.52,70.75,70.49,70.7,33309.0,62.0142,62.2165,61.9878,62.1725,33309.0
2019-09-05 10:00:00,70.72,70.97,70.71,70.79,29290.0,62.1901,62.4099,62.1813,62.2516,29290.0
2019-09-05 10:30:00,70.8,70.92,70.8,70.86,15219.0,62.2604,62.3659,62.2604,62.3132,15219.0
2019-09-05 11:00:00,70.88,70.9,70.76,70.81,6309.0,62.3308,62.3484,62.2252,62.2692,6309.0
2019-09-05 11:30:00,70.81,70.86,70.75,70.77,8898.0,62.2692,62.3132,62.2165,62.234,8898.0
2019-09-05 12:00:00,70.77,70.81,70.71,70.71,9629.0,62.234,62.2692,62.1813,62.1813,9629.0
2019-09-05 12:30:00,70.71,70.79,70.7,70.79,4125.0,62.1813,62.2516,62.1725,62.2516,4125.0
2019-09-05 13:00:00,70.81,70.83,70.76,70.81,6907.0,62.2692,62.2868,62.2252,62.2692,6907.0
2019-09-05 13:30:00,70.79,70.81,70.76,70.78,14245.0,62.2516,62.2692,62.2252,62.2428,14245.0
2019-09-05 14:00:00,70.79,70.81,70.72,70.75,36220.0,62.2516,62.2692,62.1901,62.2165,36220.0
2019-09-05 14:30:00,70.75,70.84,70.73,70.83,17903.0,62.2165,62.2956,62.1989,62.2868,17903.0
2019-09-05 15:00:00,70.84,70.91,70.83,70.91,33804.0,62.2956,62.3572,62.2868,62.3572,33804.0
2019-09-05 15:30:00,70.92,70.92,70.73,70.75,86551.0,62.3659,62.3659,62.1989,62.2165,86551.0
2019-09-06 09:30:00,70.92,71.04,70.82,71.02,30425.0,62.3659,62.4715,62.278,62.4539,30425.0
2019-09-06 10:00:00,71.02,71.13,71.0,71.13,15475.0,62.4539,62.5506,62.4363,62.5506,15475.0
2019-09-06 10:30:00,71.15,71.15,71.09,71.09,9008.0,62.5682,62.5682,62.5154,62.5154,9008.0
2019-09-06 11:00:00,71.1,71.12,71.07,71.11,5467.0,62.5242,62.5418,62.4979,62.533,5467.0
2019-09-06 11:30:00,71.12,71.12,71.03,71.05,26183.0,62.5418,62.5418,62.4627,62.4803,26183.0
2019-09-06 12:00:00,71.06,71.15,71.06,71.13,13477.0,62.4891,62.5682,62.4891,62.5506,13477.0
2019-09-06 12:30:00,71.14,71.14,71.06,71.14,15371.0,62.5594,62.5594,62.4891,62.5594,15371.0
2019-09-06 13:00:00,71.13,71.18,71.13,71.17,11457.0,62.5506,62.5946,62.5506,62.5858,11457.0
2019-09-06 13:30:00,71.19,71.2,71.15,71.17,13203.0,62.6034,62.6122,62.5682,62.5858,13203.0
2019-09-06 14:00:00,71.14,71.16,71.13,71.14,22390.0,62.5594,62.577,62.5506,62.5594,22390.0
2019-09-06 14:30:00,71.14,71.16,71.08,71.1,21275.0,62.5594,62.577,62.5066,62.5242,21275.0
2019-09-06 15:00:00,71.11,71.17,71.1,71.16,47431.0,62.533,62.5858,62.5242,62.577,47431.0
2019-09-06 15:30:00,71.17,71.2,71.07,71.14,33424.0,62.5858,62.6122,62.4979,62.5594,33424.0
2019-09-09 09:30:00,71.4,71.43,71.1,71.14,30145.0,62.7881,62.8144,62.5242,62.5594,30145.0
2019-09-09 10:00:00,71.15,71.29,71.14,71.23,58131.0,62.5682,62.6913,62.5594,62.6386,58131.0
2019-09-09 10:30:00,71.25,71.27,71.2,71.22,81101.0,62.6561,62.6737,62.6122,62.6298,81101.0
2019-09-09 11:00:00,71.25,71.25,71.15,71.16,9598.0,62.6561,62.6561,62.5682,62.577,9598.0
2019-09-09 11:30:00,71.15,71.16,71.08,71.09,7667.0,62.5682,62.577,62.5066,62.5154,7667.0
2019-09-09 12:00:00,71.12,71.18,71.05,71.06,8818.0,62.5418,62.5946,62.4803,62.4891,8818.0
2019-09-09 12:30:00,71.02,71.12,70.96,71.12,9190.0,62.4539,62.5418,62.4011,62.5418,9190.0
2019-09-09 13:00:00,71.11,71.12,71.06,71.06,7302.0,62.533,62.5418,62.4891,62.4891,7302.0
2019-09-09 13:30:00,71.06,71.08,71.02,71.05,6603.0,62.4891,62.5066,62.4539,62.4803,6603.0
2019-09-09 14:00:00,71.05,71.07,70.96,70.98,78813.0,62.4803,62.4979,62.4011,62.4187,78813.0
2019-09-09 14:30:00,70.98,71.04,70.97,71.0,15087.0,62.4187,62.4715,62.4099,62.4363,15087.0
2019-09-09 15:00:00,71.01,71.08,71.0,71.06,11921.0,62.4451,62.5066,62.4363,62.4891,11921.0
2019-09-09 15:30:00,71.03,71.17,71.02,71.12,186300.0,62.4627,62.5858,62.4539,62.5418,186300.0
2019-09-10 09:30:00,71.01,71.1,70.73,70.78,65854.0,62.4451,62.5242,62.1989,62.2428,65854.0
2019-09-10 10:00:00,70.79,70.84,70.73,70.76,8146.0,62.2516,62.2956,62.1989,62.2252,8146.0
2019-09-10 10:30:00,70.78,70.81,70.7,70.77,46678.0,62.2428,62.2692,62.1725,62.234,46678.0
2019-09-10 11:00:00,70.78,70.85,70.78,70.81,9054.0,62.2428,62.3044,62.2428,62.2692,9054.0
2019-09-10 11:30:00,70.81,71.05,70.8,70.98,11755.0,62.2692,62.4803,62.2604,62.4187,11755.0
2019-09-10 12:00:00,70.98,71.11,70.92,71.09,14325.0,62.4187,62.533,62.3659,62.5154,14325.0
2019-09-10 12:30:00,71.1,71.14,71.06,71.11,55244.0,62.5242,62.5594,62.4891,62.533,55244.0
2019-09-10 13:00:00,71.13,71.13,71.02,71.06,11930.0,62.5506,62.5506,62.4539,62.4891,11930.0
2019-09-10 13:30:00,71.06,71.14,71.06,71.12,14875.0,62.4891,62.5594,62.4891,62.5418,14875.0
2019-09-10 14:00:00,71.13,71.13,71.0,71.06,13719.0,62.5506,62.5506,62.4363,62.4891,13719.0
2019-09-10 14:30:00,71.05,71.08,71.02,71.07,152361.0,62.4803,62.5066,62.4539,62.4979,152361.0
2019-09-10 15:00:00,71.08,71.13,71.06,71.11,23035.0,62.5066,62.5506,62.4891,62.533,23035.0
2019-09-10 15:30:00,71.13,71.41,71.11,71.41,44159.0,62.5506,62.7968,62.533,62.7968,44159.0
2019-09-11 09:30:00,71.52,71.55,71.18,71.42,42072.0,62.8936,62.92,62.5946,62.8056,42072.0
2019-09-11 10:00:00,71.42,71.49,71.38,71.49,14753.0,62.8056,62.8672,62.7705,62.8672,14753.0
2019-09-11 10:30:00,71.51,71.52,71.45,71.52,10402.0,62.8848,62.8936,62.832,62.8936,10402.0
2019-09-11 11:00:00,71.52,71.52,71.44,71.48,9890.0,62.8936,62.8936,62.8232,62.8584,9890.0
2019-09-11 11:30:00,71.5,71.59,71.49,71.58,27801.0,62.876,62.9551,62.8672,62.9463,27801.0
2019-09-11 12:00:00,71.6,71.65,71.58,71.64,7015.0,62.9639,63.0079,62.9463,62.9991,7015.0
2019-09-11 12:30:00,71.64,71.7,71.63,71.67,14215.0,62.9991,63.0519,62.9903,63.0255,14215.0
2019-09-11 13:00:00,71.69,71.72,71.65,71.72,8085.0,63.0431,63.0695,63.0079,63.0695,8085.0
2019-09-11 13:30:00,71.72,71.74,71.68,71.69,17551.0,63.0695,63.087,63.0343,63.0431,17551.0
2019-09-11 14:00:00,71.69,71.72,71.67,71.71,12400.0,63.0431,63.0695,63.0255,63.0607,12400.0
2019-09-11 14:30:00,71.72,71.74,71.7,71.71,25825.0,63.0695,63.087,63.0519,63.0607,25825.0
2019-09-11 15:00:00,71.71,71.83,71.71,71.81,51047.0,63.0607,63.1662,63.0607,63.1486,51047.0
2019-09-11 15:30:00,71.81,72.0,71.79,72.0,44931.0,63.1486,63.3157,63.131,63.3157,44931.0
2019-09-12 09:30:00,72.24,72.36,72.03,72.11,44605.0,63.5267,63.6323,63.3421,63.4124,44605.0
2019-09-12 10:00:00,72.06,72.33,72.02,72.28,57465.0,63.3684,63.6059,63.3333,63.5619,57465.0
2019-09-12 10:30:00,72.3,72.32,71.96,72.0,45166.0,63.5795,63.5971,63.2805,63.3157,45166.0
2019-09-12 11:00:00,71.98,72.18,71.98,72.18,11156.0,63.2981,63.474,63.2981,63.474,11156.0
2019-09-12 11:30:00,72.17,72.3,72.15,72.29,11604.0,63.4652,63.5795,63.4476,63.5707,11604.0
2019-09-12 12:00:00,72.27,72.28,72.18,72.24,13157.0,63.5531,63.5619,63.474,63.5267,13157.0
2019-09-12 12:30:00,72.24,72.31,72.23,72.28,28845.0,63.5267,63.5883,63.5179,63.5619,28845.0
2019-09-12 13:00:00,72.29,72.37,72.27,72.29,11035.0,63.5707,63.6411,63.5531,63.5707,11035.0
2019-09-12 13:30:00,72.27,72.35,72.26,72.33,12437.0,63.5531,63.6235,63.5443,63.6059,12437.0
2019-09-12 14:00:00,72.32,72.33,72.25,72.29,15048.0,63.5971,63.6059,63.5355,63.5707,15048.0
2019-09-12 14:30:00,72.29,72.38,72.29,72.35,11511.0,63.5707,63.6498,63.5707,63.6235,11511.0
2019-09-12 15:00:00,72.36,72.36,72.31,72.32,9606.0,63.6323,63.6323,63.5883,63.5971,9606.0
2019-09-12 15:30:00,72.3,72.36,72.2,72.25,45989.0,63.5795,63.6323,63.4916,63.5355,45989.0
2019-09-13 09:30:00,72.41,72.43,72.3,72.35,25483.0,63.6762,63.6938,63.5795,63.6235,25483.0
2019-09-13 10:00:00,72.33,72.38,72.25,72.38,15327.0,63.6059,63.6498,63.5355,63.6498,15327.0
2019-09-13 10:30:00,72.34,72.35,72.26,72.27,9506.0,63.6147,63.6235,63.5443,63.5531,9506.0
2019-09-13 11:00:00,72.28,72.35,72.26,72.28,8918.0,63.5619,63.6235,63.5443,63.5619,8918.0
2019-09-13 11:30:00,72.31,72.34,72.24,72.27,13369.0,63.5883,63.6147,63.5267,63.5531,13369.0
2019-09-13 12:00:00,72.27,72.32,72.23,72.24,21445.0,63.5531,63.5971,63.5179,63.5267,21445.0
2019-09-13 12:30:00,72.24,72.29,72.22,72.23,12900.0,63.5267,63.5707,63.5091,63.5179,12900.0
2019-09-13 13:00:00,72.23,72.25,72.2,72.2,8161.0,63.5179,63.5355,63.4916,63.4916,8161.0
2019-09-13 13:30:00,72.19,72.2,72.1,72.15,8227.0,63.4828,63.4916,63.4036,63.4476,8227.0
2019-09-13 14:00:00,72.14,72.18,72.09,72.12,16828.0,63.4388,63.474,63.3948,63.4212,16828.0
2019-09-13 14:30:00,72.13,72.16,72.12,72.16,9554.0,63.43,63.4564,63.4212,63.4564,9554.0
2019-09-13 15:00:00,72.11,72.12,72.05,72.09,253680.0,63.4124,63.4212,63.3597,63.3948,253680.0
2019-09-13 15:30:00,72.1,72.19,72.09,72.1,38503.0,63.4036,63.4828,63.3948,63.4036,38503.0
2019-09-16 09:30:00,71.93,71.93,71.66,71.7,65479.0,63.2541,63.2541,63.0167,63.0519,65479.0
2019-09-16 10:00:00,71.68,71.72,71.61,71.62,8663.0,63.0343,63.0695,62.9727,62.9815,8663.0
2019-09-16 10:30:00,71.62,71.63,71.56,71.58,11375.0,62.9815,62.9903,62.9288,62.9463,11375.0
2019-09-16 11:00:00,71.6,71.71,71.57,71.69,8128.0,62.9639,63.0607,62.9375,63.0431,8128.0
2019-09-16 11:30:00,71.66,71.67,71.44,71.44,17295.0,63.0167,63.0255,62.8232,62.8232,17295.0
2019-09-16 12:00:00,71.47,71.49,71.45,71.47,10507.0,62.8496,62.8672,62.832,62.8496,10507.0
2019-09-16 12:30:00,71.48,71.49,71.41,71.47,17482.0,62.8584,62.8672,62.7968,62.8496,17482.0
2019-09-16 13:00:00,71.47,71.54,71.46,71.52,11644.0,62.8496,62.9112,62.8408,62.8936,11644.0
2019-09-16 13:30:00,71.55,71.55,71.5,71.52,11474.0,62.92,62.92,62.876,62.8936,11474.0
2019-09-16 14:00:00,71.53,71.56,71.48,71.56,9200.0,62.9024,62.9288,62.8584,62.9288,9200.0
2019-09-16 14:30:00,71.55,71.55,71.49,71.52,10460.0,62.92,62.92,62.8672,62.8936,10460.0
2019-09-16 15:00:00,71.52,71.54,71.44,71.46,12518.0,62.8936,62.9112,62.8232,62.8408,12518.0
2019-09-16 15:30:00,71.44,71.53,71.44,71.53,16798.0,62.8232,62.9024,62.8232,62.9024,16798.0
2019-09-17 09:30:00,71.4,71.63,71.31,71.62,76369.0,62.7881,62.9903,62.7089,62.9815,76369.0
2019-09-17 10:00:00,71.6,71.7,71.56,71.69,19325.0,62.9639,63.0519,62.9288,63.0431,19325.0
2019-09-17 10:30:00,71.69,71.73,71.63,71.63,9862.0,63.0431,63.0782,62.9903,62.9903,9862.0
2019-09-17 11:00:00,71.63,71.73,71.63,71.69,18295.0,62.9903,63.0782,62.9903,63.0431,18295.0
2019-09-17 11:30:00,71.68,71.73,71.66,71.66,10589.0,63.0343,63.0782,63.0167,63.0167,10589.0
2019-09-17 12:00:00,71.66,71.68,71.57,71.6,9074.0,63.0167,63.0343,62.9375,62.9639,9074.0
2019-09-17 12:30:00,71.61,71.63,71.55,71.56,9769.0,62.9727,62.9903,62.92,62.9288,9769.0
2019-09-17 13:00:00,71.57,71.63,71.54,71.6,13777.0,62.9375,62.9903,62.9112,62.9639,13777.0
2019-09-17 13:30:00,71.6,71.77,71.6,71.7,73063.0,62.9639,63.1134,62.9639,63.0519,73063.0
2019-09-17 14:00:00,71.77,71.77,71.66,71.67,36055.0,63.1134,63.1134,63.0167,63.0255,36055.0
2019-09-17 14:30:00,71.67,71.72,71.66,71.68,17900.0,63.0255,63.0695,63.0167,63.0343,17900.0
2019-09-17 15:00:00,71.69,71.72,71.65,71.72,19217.0,63.0431,63.0695,63.0079,63.0695,19217.0
2019-09-17 15:30:00,71.73,71.84,71.73,71.8,60534.0,63.0782,63.175,63.0782,63.1398,60534.0
2019-09-18 09:30:00,71.8,71.9,71.57,71.63,45349.0,63.1398,63.2277,62.9375,62.9903,45349.0
2019-09-18 10:00:00,71.66,71.81,71.63,71.8,12372.0,63.0167,63.1486,62.9903,63.1398,12372.0
2019-09-18 10:30:00,71.82,71.82,71.68,71.69,12417.0,63.1574,63.1574,63.0343,63.0431,12417.0
2019-09-18 11:00:00,71.68,71.69,71.65,71.66,7227.0,63.0343,63.0431,63.0079,63.0167,7227.0
2019-09-18 11:30:00,71.65,71.65,71.59,71.63,23715.0,63.0079,63.0079,62.9551,62.9903,23715.0
2019-09-18 12:00:00,71.65,71.65,71.61,71.63,14862.0,63.0079,63.0079,62.9727,62.9903,14862.0
2019-09-18 12:30:00,71.62,71.68,71.62,71.65,6598.0,62.9815,63.0343,62.9815,63.0079,6598.0
2019-09-18 13:00:00,71.66,71.68,71.61,71.61,9707.0,63.0167,63.0343,62.9727,62.9727,9707.0
2019-09-18 13:30:00,71.61,71.74,71.6,71.72,8276.0,62.9727,63.087,62.9639,63.0695,8276.0
2019-09-18 14:00:00,71.7,71.79,71.35,71.36,22457.0,63.0519,63.131,62.7441,62.7529,22457.0
2019-09-18 14:30:00,71.33,71.46,71.24,71.4,29489.0,62.7265,62.8408,62.6474,62.7881,29489.0
2019-09-18 15:00:00,71.43,71.57,71.36,71.53,20443.0,62.8144,62.9375,62.7529,62.9024,20443.0
2019-09-18 15:30:00,71.55,71.87,71.55,71.82,67389.0,62.92,63.2014,62.92,63.1574,67389.0
2019-09-19 09:30:00,72.0,72.02,71.8,71.87,66980.0,63.3157,63.3333,63.1398,63.2014,66980.0
2019-09-19 10:00:00,71.9,71.96,71.83,71.91,66950.0,63.2277,63.2805,63.1662,63.2365,66950.0
2019-09-19 10:30:00,71.9,71.97,71.89,71.89,28088.0,63.2277,63.2893,63.219,63.219,28088.0
2019-09-19 11:00:00,71.9,72.02,71.89,72.01,8222.0,63.2277,63.3333,63.219,63.3245,8222.0
2019-09-19 11:30:00,72.01,72.07,72.0,72.02,9389.0,63.3245,63.3772,63.3157,63.3333,9389.0
2019-09-19 12:00:00,72.03,72.06,71.91,71.92,47350.0,63.3421,63.3684,63.2365,63.2453,47350.0
2019-09-19 12:30:00,71.95,72.03,71.95,72.01,46486.0,63.2717,63.3421,63.2717,63.3245,46486.0
2019-09-19 13:00:00,72.02,72.07,71.98,71.99,19127.0,63.3333,63.3772,63.2981,63.3069,19127.0
2019-09-19 13:30:00,71.98,71.98,71.89,71.97,16985.0,63.2981,63.2981,63.219,63.2893,16985.0
2019-09-19 14:00:00,71.97,71.99,71.95,71.96,14237.0,63.2893,63.3069,63.2717,63.2805,14237.0
2019-09-19 14:30:00,71.96,71.96,71.88,71.9,62701.0,63.2805,63.2805,63.2102,63.2277,62701.0
2019-09-19 15:00:00,71.89,71.92,71.84,71.85,17063.0,63.219,63.2453,63.175,63.1838,17063.0
2019-09-19 15:30:00,71.84,71.84,71.68,71.76,24077.0,63.175,63.175,63.0343,63.1046,24077.0
2019-09-20 09:30:00,71.94,72.02,71.81,71.93,19607.0,63.2629,63.3333,63.1486,63.2541,19607.0
2019-09-20 10:00:00,71.93,72.0,71.91,72.0,14304.0,63.2541,63.3157,63.2365,63.3157,14304.0
2019-09-20 10:30:00,72.0,72.02,71.82,71.88,12657.0,63.3157,63.3333,63.1574,63.2102,12657.0
2019-09-20 11:00:00,71.86,71.92,71.85,71.89,12302.0,63.1926,63.2453,63.1838,63.219,12302.0
2019-09-20 11:30:00,71.89,71.93,71.84,71.92,6858.0,63.219,63.2541,63.175,63.2453,6858.0
2019-09-20 12:00:00,71.91,71.97,71.91,71.93,5422.0,63.2365,63.2893,63.2365,63.2541,5422.0
2019-09-20 12:30:00,71.94,71.94,71.88,71.92,5230.0,63.2629,63.2629,63.2102,63.2453,5230.0
2019-09-20 13:00:00,71.94,71.95,71.36,71.59,49196.0,63.2629,63.2717,62.7529,62.9551,49196.0
2019-09-20 13:30:00,71.6,71.67,71.55,71.62,113526.0,62.9639,63.0255,62.92,62.9815,113526.0
2019-09-20 14:00:00,71.68,71.75,71.6,71.68,15128.0,63.0343,63.0958,62.9639,63.0343,15128.0
2019-09-20 14:30:00,71.67,71.73,71.66,71.69,12081.0,63.0255,63.0782,63.0167,63.0431,12081.0
2019-09-20 15:00:00,71.68,71.7,71.59,71.61,10305.0,63.0343,63.0519,62.9551,62.9727,10305.0
2019-09-20 15:30:00,71.59,71.65,71.5,71.5,68050.0,62.9551,63.0079,62.876,62.876,68050.0
2019-09-23 09:30:00,71.27,71.6,71.19,71.57,55455.0,62.6737,62.9639,62.6034,62.9375,55455.0
2019-09-23 10:00:00,71.56,71.56,71.43,71.51,8726.0,62.9288,62.9288,62.8144,62.8848,8726.0
2019-09-23 10:30:00,71.54,71.56,71.46,71.5,8627.0,62.9112,62.9288,62.8408,62.876,8627.0
2019-09-23 11:00:00,71.48,71.61,71.48,71.61,20795.0,62.8584,62.9727,62.8584,62.9727,20795.0
2019-09-23 11:30:00,71.61,71.66,71.61,71.63,15954.0,62.9727,63.0167,62.9727,62.9903,15954.0
2019-09-23 12:00:00,71.64,71.68,71.61,71.66,19797.0,62.9991,63.0343,62.9727,63.0167,19797.0
2019-09-23 12:30:00,71.66,71.67,71.59,71.59,13626.0,63.0167,63.0255,62.9551,62.9551,13626.0
2019-09-23 13:00:00,71.62,71.66,71.6,71.66,8669.0,62.9815,63.0167,62.9639,63.0167,8669.0
2019-09-23 13:30:00,71.66,71.68,71.63,71.67,14249.0,63.0167,63.0343,62.9903,63.0255,14249.0
2019-09-23 14:00:00,71.68,71.68,71.64,71.65,14087.0,63.0343,63.0343,62.9991,63.0079,14087.0
2019-09-23 14:30:00,71.64,71.65,71.61,71.62,13535.0,62.9991,63.0079,62.9727,62.9815,13535.0
2019-09-23 15:00:00,71.62,71.71,71.62,71.69,15416.0,62.9815,63.0607,62.9815,63.0431,15416.0
2019-09-23 15:30:00,71.68,71.69,71.52,71.54,45574.0,63.0343,63.0431,62.8936,62.9112,45574.0
2019-09-24 09:30:00,71.78,71.93,71.71,71.79,45478.0,63.1222,63.2541,63.0607,63.131,45478.0
2019-09-24 10:00:00,71.75,71.77,71.6,71.64,37402.0,63.0958,63.1134,62.9639,62.9991,37402.0
2019-09-24 10:30:00,71.64,71.82,71.64,71.74,9427.0,62.9991,63.1574,62.9991,63.087,9427.0
2019-09-24 11:00:00,71.73,71.73,71.64,71.66,14555.0,63.0782,63.0782,62.9991,63.0167,14555.0
2019-09-24 11:30:00,71.66,71.66,71.49,71.53,9902.0,63.0167,63.0167,62.8672,62.9024,9902.0
2019-09-24 12:00:00,71.52,71.61,71.26,71.26,20077.0,62.8936,62.9727,62.6649,62.6649,20077.0
2019-09-24 12:30:00,71.27,71.28,71.07,71.09,7055.0,62.6737,62.6825,62.4979,62.5154,7055.0
2019-09-24 13:00:00,71.08,71.16,71.02,71.04,26571.0,62.5066,62.577,62.4539,62.4715,26571.0
2019-09-24 13:30:00,71.07,71.22,71.05,71.17,8623.0,62.4979,62.6298,62.4803,62.5858,8623.0
2019-09-24 14:00:00,71.14,71.45,71.0,71.35,59319.0,62.5594,62.832,62.4363,62.7441,59319.0
2019-09-24 14:30:00,71.33,71.38,71.15,71.21,67074.0,62.7265,62.7705,62.5682,62.621,67074.0
2019-09-24 15:00:00,71.15,71.24,71.06,71.13,10950.0,62.5682,62.6474,62.4891,62.5506,10950.0
2019-09-24 15:30:00,71.06,71.2,71.02,71.15,30802.0,62.4891,62.6122,62.4539,62.5682,30802.0
2019-09-25 09:30:00,70.95,71.02,70.82,70.82,41971.0,62.7112,62.773,62.5962,62.5962,41971.0
2019-09-25 10:00:00,70.82,70.95,70.67,70.87,26703.0,62.5962,62.7112,62.4637,62.6404,26703.0
2019-09-25 10:30:00,70.89,71.13,70.89,71.06,19158.0,62.6581,62.8703,62.6581,62.8084,19158.0
2019-09-25 11:00:00,71.1,71.11,71.02,71.04,13377.0,62.8437,62.8526,62.773,62.7907,13377.0
2019-09-25 11:30:00,71.03,71.08,70.97,71.04,15820.0,62.7819,62.8261,62.7288,62.7907,15820.0
2019-09-25 12:00:00,71.06,71.12,71.03,71.05,17526.0,62.8084,62.8614,62.7819,62.7995,17526.0
2019-09-25 12:30:00,71.06,71.07,70.96,71.02,15270.0,62.8084,62.8172,62.72,62.773,15270.0
2019-09-25 13:00:00,71.0,71.04,70.99,71.01,7194.0,62.7553,62.7907,62.7465,62.7642,7194.0
2019-09-25 13:30:00,71.0,71.05,70.98,71.04,14938.0,62.7553,62.7995,62.7377,62.7907,14938.0
2019-09-25 14:00:00,71.04,71.13,71.04,71.13,12536.0,62.7907,62.8703,62.7907,62.8703,12536.0
2019-09-25 14:30:00,71.12,71.15,71.1,71.15,10771.0,62.8614,62.8879,62.8437,62.8879,10771.0
2019-09-25 15:00:00,71.14,71.19,71.13,71.17,13424.0,62.8791,62.9233,62.8703,62.9056,13424.0
2019-09-25 15:30:00,71.18,71.26,71.15,71.18,35970.0,62.9144,62.9852,62.8879,62.9144,35970.0
2019-09-26 09:30:00,71.21,71.33,71.16,71.2,39971.0,62.941,63.047,62.8968,62.9321,39971.0
2019-09-26 10:00:00,71.21,71.24,71.03,71.1,37918.0,62.941,62.9675,62.7819,62.8437,37918.0
2019-09-26 10:30:00,71.11,71.16,71.05,71.08,17437.0,62.8526,62.8968,62.7995,62.8261,17437.0
2019-09-26 11:00:00,71.07,71.08,70.92,70.98,7541.0,62.8172,62.8261,62.6846,62.7377,7541.0
2019-09-26 11:30:00,71.0,71.07,70.95,71.0,12584.0,62.7553,62.8172,62.7112,62.7553,12584.0
2019-09-26 12:00:00,70.99,71.19,70.98,71.19,10705.0,62.7465,62.9233,62.7377,62.9233,10705.0
2019-09-26 12:30:00,71.17,71.22,71.12,71.14,8695.0,62.9056,62.9498,62.8614,62.8791,8695.0
2019-09-26 13:00:00,71.17,71.18,71.07,71.08,5145.0,62.9056,62.9144,62.8172,62.8261,5145.0
2019-09-26 13:30:00,71.1,71.2,71.09,71.2,9981.0,62.8437,62.9321,62.8349,62.9321,9981.0
2019-09-26 14:00:00,71.22,71.34,71.22,71.31,15691.0,62.9498,63.0559,62.9498,63.0293,15691.0
2019-09-26 14:30:00,71.31,71.33,71.25,71.26,15379.0,63.0293,63.047,62.9763,62.9852,15379.0
2019-09-26 15:00:00,71.27,71.41,71.25,71.37,45385.0,62.994,63.1177,62.9763,63.0824,45385.0
2019-09-26 15:30:00,71.38,71.42,71.18,71.22,38437.0,63.0912,63.1266,62.9144,62.9498,38437.0
2019-09-27 09:30:00,71.48,71.5,71.29,71.29,16229.0,63.1796,63.1973,63.0117,63.0117,16229.0
2019-09-27 10:00:00,71.31,71.39,71.26,71.39,8536.0,63.0293,63.1001,62.9852,63.1001,8536.0
2019-09-27 10:30:00,71.4,71.54,71.36,71.52,7598.0,63.1089,63.2326,63.0735,63.215,7598.0
2019-09-27 11:00:00,71.53,71.56,71.43,71.45,33267.0,63.2238,63.2503,63.1354,63.1531,33267.0
2019-09-27 11:30:00,71.44,71.48,71.01,71.25,42641.0,63.1443,63.1796,62.7642,62.9763,42641.0
2019-09-27 12:00:00,71.17,71.23,71.09,71.17,7727.0,62.9056,62.9586,62.8349,62.9056,7727.0
2019-09-27 12:30:00,71.16,71.18,70.97,70.97,6489.0,62.8968,62.9144,62.7288,62.7288,6489.0
2019-09-27 13:00:00,70.95,71.09,70.91,71.05,38614.0,62.7112,62.8349,62.6758,62.7995,38614.0
2019-09-27 13:30:00,71.06,71.12,70.94,71.04,21530.0,62.8084,62.8614,62.7023,62.7907,21530.0
2019-09-27 14:00:00,71.04,71.04,70.92,70.97,26578.0,62.7907,62.7907,62.6846,62.7288,26578.0
2019-09-27 14:30:00,70.95,71.0,70.83,70.88,11453.0,62.7112,62.7553,62.6051,62.6493,11453.0
2019-09-27 15:00:00,70.89,71.06,70.89,70.98,19027.0,62.6581,62.8084,62.6581,62.7377,19027.0
2019-09-27 15:30:00,70.98,71.25,70.97,71.25,47868.0,62.7377,62.9763,62.7288,62.9763,47868.0
2019-09-30 09:30:00,71.38,71.55,71.28,71.51,34465.0,63.0912,63.2415,63.0028,63.2061,34465.0
2019-09-30 10:00:00,71.5,71.55,71.43,71.44,11539.0,63.1973,63.2415,63.1354,63.1443,11539.0
2019-09-30 10:30:00,71.46,71.56,71.46,71.53,8180.0,63.1619,63.2503,63.1619,63.2238,8180.0
2019-09-30 11:00:00,71.54,71.63,71.51,71.63,10906.0,63.2326,63.3122,63.2061,63.3122,10906.0
2019-09-30 11:30:00,71.64,71.68,71.6,71.64,25460.0,63.321,63.3564,63.2857,63.321,25460.0
2019-09-30 12:00:00,71.66,71.74,71.66,71.72,9616.0,63.3387,63.4094,63.3387,63.3917,9616.0
2019-09-30 12:30:00,71.72,71.72,71.63,71.65,32293.0,63.3917,63.3917,63.3122,63.3299,32293.0
2019-09-30 13:00:00,71.65,71.69,71.63,71.64,22329.0,63.3299,63.3652,63.3122,63.321,22329.0
2019-09-30 13:30:00,71.66,71.71,71.63,71.64,22885.0,63.3387,63.3829,63.3122,63.321,22885.0
2019-09-30 14:00:00,71.63,71.66,71.6,71.64,7856.0,63.3122,63.3387,63.2857,63.321,7856.0
2019-09-30 14:30:00,71.65,71.68,71.63,71.63,50026.0,63.3299,63.3564,63.3122,63.3122,50026.0
2019-09-30 15:00:00,71.63,71.66,71.6,71.6,16095.0,63.3122,63.3387,63.2857,63.2857,16095.0
2019-09-30 15:30:00,71.59,71.64,71.52,71.58,62229.0,63.2768,63.321,63.215,63.268,62229.0
2019-10-01 09:30:00,71.8,71.92,71.63,71.87,30830.0,63.4624,63.5685,63.3122,63.5243,30830.0
2019-10-01 10:00:00,71.78,71.79,71.21,71.32,53558.0,63.4448,63.4536,62.941,63.0382,53558.0
2019-10-01 10:30:00,71.33,71.4,71.25,71.25,15481.0,63.047,63.1089,62.9763,62.9763,15481.0
2019-10-01 11:00:00,71.22,71.26,71.11,71.25,28591.0,62.9498,62.9852,62.8526,62.9763,28591.0
2019-10-01 11:30:00,71.24,71.27,71.03,71.06,21874.0,62.9675,62.994,62.7819,62.8084,21874.0
2019-10-01 12:00:00,71.06,71.06,70.87,70.93,12521.0,62.8084,62.8084,62.6404,62.6935,12521.0
2019-10-01 12:30:00,70.92,71.0,70.91,70.91,8400.0,62.6846,62.7553,62.6758,62.6758,8400.0
2019-10-01 13:00:00,70.84,70.85,70.65,70.66,10936.0,62.6139,62.6228,62.446,62.4548,10936.0
2019-10-01 13:30:00,70.63,70.65,70.56,70.58,16308.0,62.4283,62.446,62.3664,62.3841,16308.0
2019-10-01 14:00:00,70.57,70.63,70.51,70.6,39921.0,62.3753,62.4283,62.3222,62.4018,39921.0
2019-10-01 14:30:00,70.62,70.74,70.62,70.69,266058.0,62.4195,62.5255,62.4195,62.4813,266058.0
2019-10-01 15:00:00,70.7,70.76,70.62,70.76,26228.0,62.4902,62.5432,62.4195,62.5432,26228.0
2019-10-01 15:30:00,70.74,70.75,70.55,70.56,123888.0,62.5255,62.5344,62.3576,62.3664,123888.0
2019-10-02 09:30:00,70.25,70.25,69.73,69.82,70998.0,62.0924,62.0924,61.6328,61.7124,70998.0
2019-10-02 10:00:00,69.74,69.85,69.59,69.6,38500.0,61.6417,61.7389,61.5091,61.5179,38500.0
2019-10-02 10:30:00,69.59,69.6,69.3,69.4,95489.0,61.5091,61.5179,61.2528,61.3411,95489.0
2019-10-02 11:00:00,69.38,69.5,69.34,69.37,10892.0,61.3235,61.4295,61.2881,61.3146,10892.0
2019-10-02 11:30:00,69.33,69.35,69.15,69.34,20518.0,61.2793,61.2969,61.1202,61.2881,20518.0
2019-10-02 12:00:00,69.32,69.32,69.08,69.12,20969.0,61.2704,61.2704,61.0583,61.0937,20969.0
2019-10-02 12:30:00,69.13,69.14,68.85,68.92,21282.0,61.1025,61.1113,60.855,60.9169,21282.0
2019-10-02 13:00:00,68.91,69.13,68.88,69.08,38462.0,60.908,61.1025,60.8815,61.0583,38462.0
2019-10-02 13:30:00,69.08,69.11,68.98,69.1,45261.0,61.0583,61.0848,60.9699,61.076,45261.0
2019-10-02 14:00:00,69.1,69.32,69.03,69.26,74789.0,61.076,61.2704,61.0141,61.2174,74789.0
2019-10-02 14:30:00,69.27,69.4,69.21,69.37,40632.0,61.2262,61.3411,61.1732,61.3146,40632.0
2019-10-02 15:00:00,69.39,69.48,69.28,69.38,41366.0,61.3323,61.4119,61.2351,61.3235,41366.0
2019-10-02 15:30:00,69.36,69.43,69.18,69.23,63664.0,61.3058,61.3677,61.1467,61.1909,63664.0
2019-10-03 09:30:00,69.26,69.27,69.14,69.24,50288.0,61.2174,61.2262,61.1113,61.1997,50288.0
2019-10-03 10:00:00,69.23,69.23,68.47,68.99,86952.0,61.1909,61.1909,60.5191,60.9788,86952.0
2019-10-03 10:30:00,68.99,69.11,68.84,69.02,29067.0,60.9788,61.0848,60.8462,61.0053,29067.0
2019-10-03 11:00:00,69.01,69.44,68.97,69.25,50941.0,60.9964,61.3765,60.9611,61.2086,50941.0
2019-10-03 11:30:00,69.24,69.24,69.06,69.08,13925.0,61.1997,61.1997,61.0406,61.0583,13925.0
2019-10-03 12:00:00,69.13,69.24,69.09,69.23,20867.0,61.1025,61.1997,61.0671,61.1909,20867.0
2019-10-03 12:30:00,69.23,69.37,69.23,69.37,71754.0,61.1909,61.3146,61.1909,61.3146,71754.0
2019-10-03 13:00:00,69.39,69.42,69.32,69.41,22694.0,61.3323,61.3588,61.2704,61.35,22694.0
2019-10-03 13:30:00,69.41,69.54,69.37,69.51,14764.0,61.35,61.4649,61.3146,61.4384,14764.0
2019-10-03 14:00:00,69.51,69.61,69.47,69.6,18701.0,61.4384,61.5268,61.403,61.5179,18701.0
2019-10-03 14:30:00,69.6,69.6,69.47,69.47,20362.0,61.5179,61.5179,61.403,61.403,20362.0
2019-10-03 15:00:00,69.49,69.51,69.38,69.42,18723.0,61.4207,61.4384,61.3235,61.3588,18723.0
2019-10-03 15:30:00,69.42,69.6,69.32,69.6,64250.0,61.3588,61.5179,61.2704,61.5179,64250.0
2019-10-04 09:30:00,69.78,69.99,69.61,69.93,61772.0,61.677,61.8626,61.5268,61.8096,61772.0
2019-10-04 10:00:00,69.94,70.05,69.89,69.95,18511.0,61.8184,61.9157,61.7742,61.8273,18511.0
2019-10-04 10:30:00,69.93,69.94,69.8,69.92,37492.0,61.8096,61.8184,61.6947,61.8008,37492.0
2019-10-04 11:00:00,69.85,70.07,69.85,70.03,26151.0,61.7389,61.9333,61.7389,61.898,26151.0
2019-10-04 11:30:00,70.07,70.2,70.07,70.15,13309.0,61.9333,62.0482,61.9333,62.0041,13309.0
2019-10-04 12:00:00,70.15,70.22,70.14,70.19,7006.0,62.0041,62.0659,61.9952,62.0394,7006.0
2019-10-04 12:30:00,70.19,70.22,70.16,70.2,8162.0,62.0394,62.0659,62.0129,62.0482,8162.0
2019-10-04 13:00:00,70.17,70.21,70.15,70.18,3613.0,62.0217,62.0571,62.0041,62.0306,3613.0
2019-10-04 13:30:00,70.18,70.25,70.18,70.2,18159.0,62.0306,62.0924,62.0306,62.0482,18159.0
2019-10-04 14:00:00,70.21,70.32,70.19,70.3,19527.0,62.0571,62.1543,62.0394,62.1366,19527.0
2019-10-04 14:30:00,70.3,70.34,70.28,70.31,11425.0,62.1366,62.172,62.119,62.1455,11425.0
2019-10-04 15:00:00,70.31,70.38,70.29,70.34,17823.0,62.1455,62.2073,62.1278,62.172,17823.0
2019-10-04 15:30:00,70.36,70.55,70.35,70.54,29626.0,62.1897,62.3576,62.1808,62.3488,29626.0
2019-10-07 09:30:00,70.43,70.44,70.1,70.18,35865.0,62.2515,62.2604,61.9599,62.0306,35865.0
2019-10-07 10:00:00,70.2,70.32,70.16,70.29,33809.0,62.0482,62.1543,62.0129,62.1278,33809.0
2019-10-07 10:30:00,70.28,70.36,70.23,70.35,10770.0,62.119,62.1897,62.0748,62.1808,10770.0
2019-10-07 11:00:00,70.34,70.43,70.34,70.43,11131.0,62.172,62.2515,62.172,62.2515,11131.0
2019-10-07 11:30:00,70.41,70.52,70.4,70.52,10910.0,62.2339,62.3311,62.225,62.3311,10910.0
2019-10-07 12:00:00,70.52,70.53,70.41,70.43,34550.0,62.3311,62.3399,62.2339,62.2515,34550.0
2019-10-07 12:30:00,70.42,70.46,70.4,70.42,45151.0,62.2427,62.2781,62.225,62.2427,45151.0
2019-10-07 13:00:00,70.41,70.45,70.3,70.36,15663.0,62.2339,62.2692,62.1366,62.1897,15663.0
2019-10-07 13:30:00,70.42,70.59,70.42,70.57,29042.0,62.2427,62.393,62.2427,62.3753,29042.0
2019-10-07 14:00:00,70.59,70.59,70.33,70.35,16545.0,62.393,62.393,62.1631,62.1808,16545.0
2019-10-07 14:30:00,70.36,70.36,70.12,70.21,43122.0,62.1897,62.1897,61.9775,62.0571,43122.0
2019-10-07 15:00:00,70.21,70.29,70.18,70.27,22958.0,62.0571,62.1278,62.0306,62.1101,22958.0
2019-10-07 15:30:00,70.25,70.26,70.06,70.08,46548.0,62.0924,62.1013,61.9245,61.9422,46548.0
2019-10-08 09:30:00,69.73,69.77,69.3,69.35,33313.0,61.6328,61.6682,61.2528,61.2969,33313.0
2019-10-08 10:00:00,69.33,69.37,69.2,69.23,16792.0,61.2793,61.3146,61.1644,61.1909,16792.0
2019-10-08 10:30:00,69.22,69.43,69.16,69.43,15986.0,61.182,61.3677,61.129,61.3677,15986.0
2019-10-08 11:00:00,69.41,69.42,69.23,69.23,7294.0,61.35,61.3588,61.1909,61.1909,7294.0
2019-10-08 11:30:00,69.18,69.23,69.09,69.22,12366.0,61.1467,61.1909,61.0671,61.182,12366.0
2019-10-08 12:00:00,69.22,69.32,69.17,69.31,12346.0,61.182,61.2704,61.1379,61.2616,12346.0
2019-10-08 12:30:00,69.3,69.52,69.26,69.39,12996.0,61.2528,61.4472,61.2174,61.3323,12996.0
2019-10-08 13:00:00,69.36,69.49,69.32,69.49,8165.0,61.3058,61.4207,61.2704,61.4207,8165.0
2019-10-08 13:30:00,69.51,69.52,69.43,69.44,11272.0,61.4384,61.4472,61.3677,61.3765,11272.0
2019-10-08 14:00:00,69.46,69.46,69.37,69.42,8401.0,61.3942,61.3942,61.3146,61.3588,8401.0
2019-10-08 14:30:00,69.46,69.69,69.28,69.39,37248.0,61.3942,61.5975,61.2351,61.3323,37248.0
2019-10-08 15:00:00,69.41,69.49,69.3,69.42,95471.0,61.35,61.4207,61.2528,61.3588,95471.0
2019-10-08 15:30:00,69.43,69.46,69.0,69.0,89847.0,61.3677,61.3942,60.9876,60.9876,89847.0
2019-10-09 09:30:00,69.47,69.56,69.29,69.32,20522.0,61.403,61.4826,61.2439,61.2704,20522.0
2019-10-09 10:00:00,69.32,69.4,69.28,69.4,56415.0,61.2704,61.3411,61.2351,61.3411,56415.0
2019-10-09 10:30:00,69.38,69.44,69.3,69.34,21514.0,61.3235,61.3765,61.2528,61.2881,21514.0
2019-10-09 11:00:00,69.37,69.37,69.18,69.25,49280.0,61.3146,61.3146,61.1467,61.2086,49280.0
2019-10-09 11:30:00,69.24,69.45,69.23,69.39,12705.0,61.1997,61.3853,61.1909,61.3323,12705.0
2019-10-09 12:00:00,69.41,69.48,69.4,69.44,11510.0,61.35,61.4119,61.3411,61.3765,11510.0
2019-10-09 12:30:00,69.45,69.48,69.41,69.46,17453.0,61.3853,61.4119,61.35,61.3942,17453.0
2019-10-09 13:00:00,69.52,69.61,69.44,69.48,23502.0,61.4472,61.5268,61.3765,61.4119,23502.0
2019-10-09 13:30:00,69.49,69.6,69.49,69.57,9516.0,61.4207,61.5179,61.4207,61.4914,9516.0
2019-10-09 14:00:00,69.56,69.63,69.5,69.6,17139.0,61.4826,61.5444,61.4295,61.5179,17139.0
2019-10-09 14:30:00,69.6,69.71,69.59,69.68,35473.0,61.5179,61.6151,61.5091,61.5886,35473.0
2019-10-09 15:00:00,69.69,69.74,69.68,69.7,33484.0,61.5975,61.6417,61.5886,61.6063,33484.0
2019-10-09 15:30:00,69.72,69.78,69.51,69.56,60709.0,61.624,61.677,61.4384,61.4826,60709.0
2019-10-10 09:30:00,69.6,70.04,69.37,70.04,54514.0,61.5179,61.9068,61.3146,61.9068,54514.0
2019-10-10 10:00:00,70.03,70.08,69.93,70.05,10757.0,61.898,61.9422,61.8096,61.9157,10757.0
2019-10-10 10:30:00,70.03,70.2,70.01,70.2,20575.0,61.898,62.0482,61.8803,62.0482,20575.0
2019-10-10 11:00:00,70.19,70.3,70.19,70.24,16170.0,62.0394,62.1366,62.0394,62.0836,16170.0
2019-10-10 11:30:00,70.27,70.27,70.21,70.24,12543.0,62.1101,62.1101,62.0571,62.0836,12543.0
2019-10-10 12:00:00,70.25,70.26,70.14,70.15,14430.0,62.0924,62.1013,61.9952,62.0041,14430.0
2019-10-10 12:30:00,70.13,70.14,70.02,70.11,8090.0,61.9864,61.9952,61.8891,61.9687,8090.0
2019-10-10 13:00:00,70.13,70.15,70.08,70.11,18301.0,61.9864,62.0041,61.9422,61.9687,18301.0
2019-10-10 13:30:00,70.09,70.24,70.02,70.18,13954.0,61.951,62.0836,61.8891,62.0306,13954.0
2019-10-10 14:00:00,70.16,70.21,69.9,70.08,29120.0,62.0129,62.0571,61.7831,61.9422,29120.0
2019-10-10 14:30:00,70.07,70.13,70.0,70.03,10908.0,61.9333,61.9864,61.8715,61.898,10908.0
2019-10-10 15:00:00,70.05,70.14,70.01,70.13,19016.0,61.9157,61.9952,61.8803,61.9864,19016.0
2019-10-10 15:30:00,70.14,70.2,70.05,70.12,12441.0,61.9952,62.0482,61.9157,61.9775,12441.0
2019-10-11 09:30:00,70.84,71.29,70.79,71.21,46880.0,62.6139,63.0117,62.5697,62.941,46880.0
2019-10-11 10:00:00,71.25,71.4,71.25,71.38,26193.0,62.9763,63.1089,62.9763,63.0912,26193.0
2019-10-11 10:30:00,71.37,71.38,71.29,71.32,9858.0,63.0824,63.0912,63.0117,63.0382,9858.0
2019-10-11 11:00:00,71.35,71.56,71.35,71.55,34292.0,63.0647,63.2503,63.0647,63.2415,34292.0
2019-10-11 11:30:00,71.53,71.62,71.35,71.37,34224.0,63.2238,63.3034,63.0647,63.0824,34224.0
2019-10-11 12:00:00,71.41,71.41,71.25,71.33,15386.0,63.1177,63.1177,62.9763,63.047,15386.0
2019-10-11 12:30:00,71.34,71.34,71.06,71.32,25701.0,63.0559,63.0559,62.8084,63.0382,25701.0
2019-10-11 13:00:00,71.34,71.42,71.22,71.31,27721.0,63.0559,63.1266,62.9498,63.0293,27721.0
2019-10-11 13:30:00,71.3,71.49,71.3,71.46,73229.0,63.0205,63.1884,63.0205,63.1619,73229.0
2019-10-11 14:00:00,71.44,71.47,71.36,71.46,6891.0,63.1443,63.1708,63.0735,63.1619,6891.0
2019-10-11 14:30:00,71.46,71.56,71.46,71.49,7388.0,63.1619,63.2503,63.1619,63.1884,7388.0
2019-10-11 15:00:00,71.5,71.53,71.45,71.48,28464.0,63.1973,63.2238,63.1531,63.1796,28464.0
2019-10-11 15:30:00,71.48,71.57,71.04,71.08,76910.0,63.1796,63.2592,62.7907,62.8261,76910.0
2019-10-14 09:30:00,70.99,71.05,70.77,70.94,39615.0,62.7465,62.7995,62.5521,62.7023,39615.0
2019-10-14 10:00:00,70.92,71.04,70.88,70.88,8993.0,62.6846,62.7907,62.6493,62.6493,8993.0
2019-10-14 10:30:00,70.88,70.97,70.88,70.97,8348.0,62.6493,62.7288,62.6493,62.7288,8348.0
2019-10-14 11:00:00,70.97,70.97,70.85,70.88,7952.0,62.7288,62.7288,62.6228,62.6493,7952.0
2019-10-14 11:30:00,70.91,70.97,70.91,70.92,11036.0,62.6758,62.7288,62.6758,62.6846,11036.0
2019-10-14 12:00:00,70.92,70.94,70.86,70.89,11807.0,62.6846,62.7023,62.6316,62.6581,11807.0
2019-10-14 12:30:00,70.89,70.94,70.88,70.9,8277.0,62.6581,62.7023,62.6493,62.667,8277.0
2019-10-14 13:00:00,70.9,70.92,70.85,70.86,6151.0,62.667,62.6846,62.6228,62.6316,6151.0
2019-10-14 13:30:00,70.86,70.9,70.82,70.9,6763.0,62.6316,62.667,62.5962,62.667,6763.0
2019-10-14 14:00:00,70.92,70.96,70.89,70.92,9370.0,62.6846,62.72,62.6581,62.6846,9370.0
2019-10-14 14:30:00,70.92,70.92,70.85,70.87,9408.0,62.6846,62.6846,62.6228,62.6404,9408.0
2019-10-14 15:00:00,70.86,70.87,70.81,70.84,32130.0,62.6316,62.6404,62.5874,62.6139,32130.0
2019-10-14 15:30:00,70.84,70.85,70.77,70.8,37371.0,62.6139,62.6228,62.5521,62.5786,37371.0
2019-10-15 09:30:00,71.1,71.1,70.95,71.04,34737.0,62.8437,62.8437,62.7112,62.7907,34737.0
2019-10-15 10:00:00,71.05,71.22,71.03,71.22,17673.0,62.7995,62.9498,62.7819,62.9498,17673.0
2019-10-15 10:30:00,71.23,71.38,71.2,71.38,28851.0,62.9586,63.0912,62.9321,63.0912,28851.0
2019-10-15 11:00:00,71.42,71.42,71.29,71.36,24909.0,63.1266,63.1266,63.0117,63.0735,24909.0
2019-10-15 11:30:00,71.33,71.35,71.26,71.31,14039.0,63.047,63.0647,62.9852,63.0293,14039.0
2019-10-15 12:00:00,71.31,71.34,71.25,71.25,8939.0,63.0293,63.0559,62.9763,62.9763,8939.0
2019-10-15 12:30:00,71.25,71.36,71.25,71.36,9925.0,62.9763,63.0735,62.9763,63.0735,9925.0
2019-10-15 13:00:00,71.37,71.38,71.29,71.31,17216.0,63.0824,63.0912,63.0117,63.0293,17216.0
2019-10-15 13:30:00,71.31,71.39,71.3,71.37,12001.0,63.0293,63.1001,63.0205,63.0824,12001.0
2019-10-15 14:00:00,71.38,71.39,71.34,71.37,8686.0,63.0912,63.1001,63.0559,63.0824,8686.0
2019-10-15 14:30:00,71.36,71.38,71.28,71.3,11824.0,63.0735,63.0912,63.0028,63.0205,11824.0
2019-10-15 15:00:00,71.31,71.33,71.25,71.33,19681.0,63.0293,63.047,62.9763,63.047,19681.0
2019-10-15 15:30:00,71.33,71.34,71.23,71.24,26685.0,63.047,63.0559,62.9586,62.9675,26685.0
2019-10-16 09:30:00,71.23,71.3,71.1,71.2,31070.0,62.9586,63.0205,62.8437,62.9321,31070.0
2019-10-16 10:00:00,71.21,71.32,71.17,71.29,11430.0,62.941,63.0382,62.9056,63.0117,11430.0
2019-10-16 10:30:00,71.32,71.41,71.31,71.41,16242.0,63.0382,63.1177,63.0293,63.1177,16242.0
2019-10-16 11:00:00,71.41,71.44,71.34,71.35,23092.0,63.1177,63.1443,63.0559,63.0647,23092.0
2019-10-16 11:30:00,71.35,71.4,71.29,71.3,19829.0,63.0647,63.1089,63.0117,63.0205,19829.0
2019-10-16 12:00:00,71.31,71.34,71.26,71.26,13702.0,63.0293,63.0559,62.9852,62.9852,13702.0
2019-10-16 12:30:00,71.27,71.27,71.2,71.21,19804.0,62.994,62.994,62.9321,62.941,19804.0
2019-10-16 13:00:00,71.21,71.23,71.1,71.11,54845.0,62.941,62.9586,62.8437,62.8526,54845.0
2019-10-16 13:30:00,71.13,71.17,71.09,71.11,20010.0,62.8703,62.9056,62.8349,62.8526,20010.0
2019-10-16 14:00:00,71.11,71.19,71.09,71.16,115369.0,62.8526,62.9233,62.8349,62.8968,115369.0
2019-10-16 14:30:00,71.19,71.25,71.18,71.23,12381.0,62.9233,62.9763,62.9144,62.9586,12381.0
2019-10-16 15:00:00,71.23,71.23,71.13,71.15,19702.0,62.9586,62.9586,62.8703,62.8879,19702.0
2019-10-16 15:30:00,71.17,71.2,71.14,71.15,52776.0,62.9056,62.9321,62.8791,62.8879,52776.0
2019-10-17 09:30:00,71.46,71.75,71.42,71.74,26306.0,63.1619,63.4183,63.1266,63.4094,26306.0
2019-10-17 10:00:00,71.73,71.8,71.69,71.78,49411.0,63.4006,63.4624,63.3652,63.4448,49411.0
2019-10-17 10:30:00,71.79,71.8,71.64,71.65,28881.0,63.4536,63.4624,63.321,63.3299,28881.0
2019-10-17 11:00:00,71.6,71.68,71.56,71.66,14603.0,63.2857,63.3564,63.2503,63.3387,14603.0
2019-10-17 11:30:00,71.66,71.66,71.54,71.57,19718.0,63.3387,63.3387,63.2326,63.2592,19718.0
2019-10-17 12:00:00,71.58,71.6,71.52,71.59,14168.0,63.268,63.2857,63.215,63.2768,14168.0
2019-10-17 12:30:00,71.61,71.7,71.6,71.7,14668.0,63.2945,63.3741,63.2857,63.3741,14668.0
2019-10-17 13:00:00,71.7,71.74,71.68,71.71,8496.0,63.3741,63.4094,63.3564,63.3829,8496.0
2019-10-17 13:30:00,71.73,71.75,71.69,71.7,14940.0,63.4006,63.4183,63.3652,63.3741,14940.0
2019-10-17 14:00:00,71.72,71.73,71.63,71.66,18261.0,63.3917,63.4006,63.3122,63.3387,18261.0
2019-10-17 14:30:00,71.65,71.74,71.62,71.74,34876.0,63.3299,63.4094,63.3034,63.4094,34876.0
2019-10-17 15:00:00,71.74,71.75,71.67,71.67,75588.0,63.4094,63.4183,63.3475,63.3475,75588.0
2019-10-17 15:30:00,71.69,71.71,71.61,71.66,61940.0,63.3652,63.3829,63.2945,63.3387,61940.0
2019-10-18 09:30:00,71.63,71.79,71.55,71.75,21849.0,63.3122,63.4536,63.2415,63.4183,21849.0
2019-10-18 10:00:00,71.73,71.76,71.65,71.69,9842.0,63.4006,63.4271,63.3299,63.3652,9842.0
2019-10-18 10:30:00,71.68,71.77,71.63,71.77,9874.0,63.3564,63.4359,63.3122,63.4359,9874.0
2019-10-18 11:00:00,71.76,71.87,71.76,71.84,15632.0,63.4271,63.5243,63.4271,63.4978,15632.0
2019-10-18 11:30:00,71.85,71.87,71.78,71.84,6535.0,63.5066,63.5243,63.4448,63.4978,6535.0
2019-10-18 12:00:00,71.79,71.83,71.63,71.72,7137.0,63.4536,63.489,63.3122,63.3917,7137.0
2019-10-18 12:30:00,71.71,71.81,71.7,71.77,6140.0,63.3829,63.4713,63.3741,63.4359,6140.0
2019-10-18 13:00:00,71.78,71.87,71.77,71.85,7160.0,63.4448,63.5243,63.4359,63.5066,7160.0
2019-10-18 13:30:00,71.87,71.97,71.86,71.96,27804.0,63.5243,63.6127,63.5155,63.6039,27804.0
2019-10-18 14:00:00,71.98,71.98,71.92,71.97,8048.0,63.6215,63.6215,63.5685,63.6127,8048.0
2019-10-18 14:30:00,71.98,71.98,71.91,71.97,15977.0,63.6215,63.6215,63.5597,63.6127,15977.0
2019-10-18 15:00:00,71.98,71.99,71.91,71.91,15474.0,63.6215,63.6304,63.5597,63.5597,15474.0
2019-10-18 15:30:00,71.92,71.94,71.83,71.83,107026.0,63.5685,63.5862,63.489,63.489,107026.0
2019-10-21 09:30:00,72.08,72.19,71.97,71.97,24090.0,63.7099,63.8072,63.6127,63.6127,24090.0
2019-10-21 10:00:00,71.98,72.02,71.93,72.01,15892.0,63.6215,63.6569,63.5774,63.6481,15892.0
2019-10-21 10:30:00,72.01,72.03,71.95,72.0,16995.0,63.6481,63.6657,63.595,63.6392,16995.0
2019-10-21 11:00:00,72.03,72.04,71.97,72.03,37542.0,63.6657,63.6746,63.6127,63.6657,37542.0
2019-10-21 11:30:00,72.02,72.03,71.96,72.0,25421.0,63.6569,63.6657,63.6039,63.6392,25421.0
2019-10-21 12:00:00,71.99,72.02,71.92,72.01,13795.0,63.6304,63.6569,63.5685,63.6481,13795.0
2019-10-21 12:30:00,72.01,72.05,71.99,72.03,20643.0,63.6481,63.6834,63.6304,63.6657,20643.0
2019-10-21 13:00:00,72.03,72.05,71.96,71.97,19871.0,63.6657,63.6834,63.6039,63.6127,19871.0
2019-10-21 13:30:00,71.98,71.98,71.91,71.94,12755.0,63.6215,63.6215,63.5597,63.5862,12755.0
2019-10-21 14:00:00,71.94,72.05,71.93,71.97,33561.0,63.5862,63.6834,63.5774,63.6127,33561.0
2019-10-21 14:30:00,71.96,72.01,71.96,71.99,37576.0,63.6039,63.6481,63.6039,63.6304,37576.0
2019-10-21 15:00:00,71.98,72.03,71.97,72.0,17135.0,63.6215,63.6657,63.6127,63.6392,17135.0
2019-10-21 15:30:00,72.0,72.05,71.98,72.04,103928.0,63.6392,63.6834,63.6215,63.6746,103928.0
2019-10-22 09:30:00,72.23,72.23,71.93,71.97,35075.0,63.8425,63.8425,63.5774,63.6127,35075.0
2019-10-22 10:00:00,71.97,71.98,71.86,71.91,23356.0,63.6127,63.6215,63.5155,63.5597,23356.0
2019-10-22 10:30:00,71.92,72.04,71.88,72.0,32293.0,63.5685,63.6746,63.5332,63.6392,32293.0
2019-10-22 11:00:00,72.0,72.13,71.99,72.13,570700.0,63.6392,63.7541,63.6304,63.7541,570700.0
2019-10-22 11:30:00,72.1,72.17,72.09,72.11,117225.0,63.7276,63.7895,63.7188,63.7365,117225.0
2019-10-22 12:00:00,72.12,72.23,72.12,72.23,15522.0,63.7453,63.8425,63.7453,63.8425,15522.0
2019-10-22 12:30:00,72.23,72.24,72.18,72.19,13399.0,63.8425,63.8514,63.7983,63.8072,13399.0
2019-10-22 13:00:00,72.19,72.2,72.13,72.16,10872.0,63.8072,63.816,63.7541,63.7806,10872.0
2019-10-22 13:30:00,72.16,72.19,72.14,72.18,23374.0,63.7806,63.8072,63.763,63.7983,23374.0
2019-10-22 14:00:00,72.18,72.25,72.15,72.19,19381.0,63.7983,63.8602,63.7718,63.8072,19381.0
2019-10-22 14:30:00,72.21,72.21,72.0,72.01,33779.0,63.8248,63.8248,63.6392,63.6481,33779.0
2019-10-22 15:00:00,72.02,72.09,71.93,72.09,18816.0,63.6569,63.7188,63.5774,63.7188,18816.0
2019-10-22 15:30:00,72.08,72.11,71.9,71.91,43339.0,63.7099,63.7365,63.5508,63.5597,43339.0
2019-10-23 09:30:00,71.9,71.92,71.75,71.9,52854.0,63.5508,63.5685,63.4183,63.5508,52854.0
2019-10-23 10:00:00,71.9,71.91,71.81,71.82,16980.0,63.5508,63.5597,63.4713,63.4801,16980.0
2019-10-23 10:30:00,71.85,71.92,71.81,71.9,10621.0,63.5066,63.5685,63.4713,63.5508,10621.0
2019-10-23 11:00:00,71.91,71.96,71.89,71.92,38633.0,63.5597,63.6039,63.542,63.5685,38633.0
2019-10-23 11:30:00,71.93,72.0,71.9,71.98,15719.0,63.5774,63.6392,63.5508,63.6215,15719.0
2019-10-23 12:00:00,71.98,71.99,71.94,71.97,263481.0,63.6215,63.6304,63.5862,63.6127,263481.0
2019-10-23 12:30:00,71.96,72.01,71.96,71.97,29324.0,63.6039,63.6481,63.6039,63.6127,29324.0
2019-10-23 13:00:00,71.98,72.01,71.93,71.98,6905.0,63.6215,63.6481,63.5774,63.6215,6905.0
2019-10-23 13:30:00,71.98,72.0,71.96,71.98,8542.0,63.6215,63.6392,63.6039,63.6215,8542.0
2019-10-23 14:00:00,71.99,71.99,71.92,71.93,14404.0,63.6304,63.6304,63.5685,63.5774,14404.0
2019-10-23 14:30:00,71.92,71.96,71.88,71.92,16498.0,63.5685,63.6039,63.5332,63.5685,16498.0
2019-10-23 15:00:00,71.91,71.93,71.88,71.92,12929.0,63.5597,63.5774,63.5332,63.5685,12929.0
2019-10-23 15:30:00,71.94,72.06,71.93,72.03,49481.0,63.5862,63.6923,63.5774,63.6657,49481.0
2019-10-24 09:30:00,72.21,72.24,71.95,71.97,120919.0,63.8248,63.8514,63.595,63.6127,120919.0
2019-10-24 10:00:00,71.94,71.95,71.8,71.87,34909.0,63.5862,63.595,63.4624,63.5243,34909.0
2019-10-24 10:30:00,71.86,71.97,71.82,71.93,11771.0,63.5155,63.6127,63.4801,63.5774,11771.0
2019-10-24 11:00:00,71.94,72.08,71.92,72.08,37220.0,63.5862,63.7099,63.5685,63.7099,37220.0
2019-10-24 11:30:00,72.1,72.11,71.91,71.99,28682.0,63.7276,63.7365,63.5597,63.6304,28682.0
2019-10-24 12:00:00,72.0,72.04,71.79,71.86,14738.0,63.6392,63.6746,63.4536,63.5155,14738.0
2019-10-24 12:30:00,71.87,71.93,71.86,71.9,13050.0,63.5243,63.5774,63.5155,63.5508,13050.0
2019-10-24 13:00:00,71.9,71.91,71.83,71.9,14313.0,63.5508,63.5597,63.489,63.5508,14313.0
2019-10-24 13:30:00,71.9,71.9,71.82,71.85,12332.0,63.5508,63.5508,63.4801,63.5066,12332.0
2019-10-24 14:00:00,71.85,71.93,71.85,71.93,8926.0,63.5066,63.5774,63.5066,63.5774,8926.0
2019-10-24 14:30:00,71.92,71.98,71.92,71.98,11691.0,63.5685,63.6215,63.5685,63.6215,11691.0
2019-10-24 15:00:00,71.98,72.02,71.97,72.0,21243.0,63.6215,63.6569,63.6127,63.6392,21243.0
2019-10-24 15:30:00,72.0,72.05,71.95,71.99,39068.0,63.6392,63.6834,63.595,63.6304,39068.0
2019-10-25 09:30:00,71.9,71.98,71.8,71.98,26047.0,63.5508,63.6215,63.4624,63.6215,26047.0
2019-10-25 10:00:00,71.96,72.05,71.92,72.03,10658.0,63.6039,63.6834,63.5685,63.6657,10658.0
2019-10-25 10:30:00,72.02,72.11,71.98,72.09,42785.0,63.6569,63.7365,63.6215,63.7188,42785.0
2019-10-25 11:00:00,72.09,72.23,72.05,72.2,12527.0,63.7188,63.8425,63.6834,63.816,12527.0
2019-10-25 11:30:00,72.23,72.23,72.18,72.18,8992.0,63.8425,63.8425,63.7983,63.7983,8992.0
2019-10-25 12:00:00,72.2,72.2,72.1,72.16,10920.0,63.816,63.816,63.7276,63.7806,10920.0
2019-10-25 12:30:00,72.17,72.19,72.13,72.14,7751.0,63.7895,63.8072,63.7541,63.763,7751.0
2019-10-25 13:00:00,72.15,72.16,72.12,72.15,13126.0,63.7718,63.7806,63.7453,63.7718,13126.0
2019-10-25 13:30:00,72.13,72.16,72.09,72.15,6228.0,63.7541,63.7806,63.7188,63.7718,6228.0
2019-10-25 14:00:00,72.16,72.16,72.09,72.13,16960.0,63.7806,63.7806,63.7188,63.7541,16960.0
2019-10-25 14:30:00,72.12,72.2,72.07,72.2,13992.0,63.7453,63.816,63.7011,63.816,13992.0
2019-10-25 15:00:00,72.17,72.2,72.13,72.15,19252.0,63.7895,63.816,63.7541,63.7718,19252.0
2019-10-25 15:30:00,72.15,72.17,72.05,72.09,37243.0,63.7718,63.7895,63.6834,63.7188,37243.0
2019-10-28 09:30:00,72.36,72.52,72.24,72.5,49245.0,63.9574,64.0988,63.8514,64.0812,49245.0
2019-10-28 10:00:00,72.47,72.47,72.39,72.42,19153.0,64.0546,64.0546,63.9839,64.0105,19153.0
2019-10-28 10:30:00,72.41,72.44,72.29,72.29,7532.0,64.0016,64.0281,63.8956,63.8956,7532.0
2019-10-28 11:00:00,72.29,72.31,72.18,72.23,18513.0,63.8956,63.9132,63.7983,63.8425,18513.0
2019-10-28 11:30:00,72.25,72.29,72.18,72.24,16392.0,63.8602,63.8956,63.7983,63.8514,16392.0
2019-10-28 12:00:00,72.27,72.3,72.24,72.25,13036.0,63.8779,63.9044,63.8514,63.8602,13036.0
2019-10-28 12:30:00,72.24,72.26,72.2,72.2,12468.0,63.8514,63.869,63.816,63.816,12468.0
2019-10-28 13:00:00,72.2,72.24,72.19,72.24,15109.0,63.816,63.8514,63.8072,63.8514,15109.0
2019-10-28 13:30:00,72.24,72.28,72.21,72.25,17221.0,63.8514,63.8867,63.8248,63.8602,17221.0
2019-10-28 14:00:00,72.27,72.33,72.26,72.3,12976.0,63.8779,63.9309,63.869,63.9044,12976.0
2019-10-28 14:30:00,72.3,72.35,72.29,72.33,16807.0,63.9044,63.9486,63.8956,63.9309,16807.0
2019-10-28 15:00:00,72.31,72.36,72.3,72.35,24669.0,63.9132,63.9574,63.9044,63.9486,24669.0
2019-10-28 15:30:00,72.34,72.34,72.25,72.28,79547.0,63.9397,63.9397,63.8602,63.8867,79547.0
2019-10-29 09:30:00,72.21,72.44,72.1,72.42,92695.0,63.8248,64.0281,63.7276,64.0105,92695.0
2019-10-29 10:00:00,72.46,72.55,72.42,72.53,12954.0,64.0458,64.1254,64.0105,64.1077,12954.0
2019-10-29 10:30:00,72.54,72.71,72.52,72.7,12697.0,64.1165,64.2668,64.0988,64.2579,12697.0
2019-10-29 11:00:00,72.73,72.78,72.71,72.78,25560.0,64.2845,64.3287,64.2668,64.3287,25560.0
2019-10-29 11:30:00,72.78,72.83,72.59,72.64,27259.0,64.3287,64.3728,64.1607,64.2049,27259.0
2019-10-29 12:00:00,72.63,72.79,72.57,72.78,14823.0,64.1961,64.3375,64.143,64.3287,14823.0
2019-10-29 12:30:00,72.8,72.81,72.76,72.78,27731.0,64.3463,64.3552,64.311,64.3287,27731.0
2019-10-29 13:00:00,72.78,72.84,72.78,72.8,15784.0,64.3287,64.3817,64.3287,64.3463,15784.0
2019-10-29 13:30:00,72.81,72.84,72.79,72.82,16745.0,64.3552,64.3817,64.3375,64.364,16745.0
2019-10-29 14:00:00,72.81,72.81,72.74,72.75,25601.0,64.3552,64.3552,64.2933,64.3021,25601.0
2019-10-29 14:30:00,72.76,72.78,72.67,72.67,15119.0,64.311,64.3287,64.2314,64.2314,15119.0
2019-10-29 15:00:00,72.67,72.7,72.66,72.68,18007.0,64.2314,64.2579,64.2226,64.2403,18007.0
2019-10-29 15:30:00,72.69,72.74,72.62,72.7,99827.0,64.2491,64.2933,64.1872,64.2579,99827.0
2019-10-30 09:30:00,72.82,72.82,72.52,72.59,21326.0,64.364,64.364,64.0988,64.1607,21326.0
2019-10-30 10:00:00,72.59,72.62,72.47,72.56,34389.0,64.1607,64.1872,64.0546,64.1342,34389.0
2019-10-30 10:30:00,72.53,72.58,72.5,72.56,37354.0,64.1077,64.1519,64.0812,64.1342,37354.0
2019-10-30 11:00:00,72.56,72.58,72.49,72.52,18336.0,64.1342,64.1519,64.0723,64.0988,18336.0
2019-10-30 11:30:00,72.52,72.59,72.5,72.58,10728.0,64.0988,64.1607,64.0812,64.1519,10728.0
2019-10-30 12:00:00,72.6,72.69,72.59,72.68,35380.0,64.1696,64.2491,64.1607,64.2403,35380.0
2019-10-30 12:30:00,72.69,72.71,72.65,72.66,21491.0,64.2491,64.2668,64.2137,64.2226,21491.0
2019-10-30 13:00:00,72.65,72.68,72.6,72.62,8313.0,64.2137,64.2403,64.1696,64.1872,8313.0
2019-10-30 13:30:00,72.62,72.67,72.6,72.6,22378.0,64.1872,64.2314,64.1696,64.1696,22378.0
2019-10-30 14:00:00,72.58,72.7,72.53,72.66,29042.0,64.1519,64.2579,64.1077,64.2226,29042.0
2019-10-30 14:30:00,72.67,72.81,72.51,72.79,22114.0,64.2314,64.3552,64.09,64.3375,22114.0
2019-10-30 15:00:00,72.79,72.98,72.79,72.9,22719.0,64.3375,64.5054,64.3375,64.4347,22719.0
2019-10-30 15:30:00,72.92,72.93,72.81,72.93,55214.0,64.4524,64.4612,64.3552,64.4612,55214.0
2019-10-31 09:30:00,72.91,72.91,72.54,72.6,49300.0,64.4436,64.4436,64.1165,64.1696,49300.0
2019-10-31 10:00:00,72.6,72.6,72.33,72.33,84777.0,64.1696,64.1696,63.9309,63.9309,84777.0
2019-10-31 10:30:00,72.34,72.38,72.18,72.38,14480.0,63.9397,63.9751,63.7983,63.9751,14480.0
2019-10-31 11:00:00,72.41,72.42,72.25,72.29,21444.0,64.0016,64.0105,63.8602,63.8956,21444.0
2019-10-31 11:30:00,72.31,72.33,72.23,72.29,17508.0,63.9132,63.9309,63.8425,63.8956,17508.0
2019-10-31 12:00:00,72.29,72.29,72.13,72.23,33205.0,63.8956,63.8956,63.7541,63.8425,33205.0
2019-10-31 12:30:00,72.22,72.23,72.1,72.17,7825.0,63.8337,63.8425,63.7276,63.7895,7825.0
2019-10-31 13:00:00,72.18,72.26,72.16,72.23,20814.0,63.7983,63.869,63.7806,63.8425,20814.0
2019-10-31 13:30:00,72.26,72.3,72.21,72.21,25995.0,63.869,63.9044,63.8248,63.8248,25995.0
2019-10-31 14:00:00,72.2,72.22,72.12,72.2,18424.0,63.816,63.8337,63.7453,63.816,18424.0
2019-10-31 14:30:00,72.19,72.22,72.09,72.19,12440.0,63.8072,63.8337,63.7188,63.8072,12440.0
2019-10-31 15:00:00,72.2,72.3,72.17,72.25,23622.0,63.816,63.9044,63.7895,63.8602,23622.0
2019-10-31 15:30:00,72.25,72.47,72.24,72.44,61821.0,63.8602,64.0546,63.8514,64.0281,61821.0
2019-11-01 09:30:00,72.79,72.89,72.75,72.85,30248.0,64.3375,64.4259,64.3021,64.3905,30248.0
2019-11-01 10:00:00,72.84,72.97,72.77,72.94,29423.0,64.3817,64.4966,64.3198,64.4701,29423.0
2019-11-01 10:30:00,72.97,73.03,72.95,73.01,101221.0,64.4966,64.5496,64.4789,64.5319,101221.0
2019-11-01 11:00:00,73.02,73.02,72.95,72.95,7129.0,64.5408,64.5408,64.4789,64.4789,7129.0
2019-11-01 11:30:00,72.96,73.02,72.95,73.0,53843.0,64.4877,64.5408,64.4789,64.5231,53843.0
2019-11-01 12:00:00,73.0,73.0,72.93,72.97,33535.0,64.5231,64.5231,64.4612,64.4966,33535.0
2019-11-01 12:30:00,72.97,73.05,72.97,72.99,12590.0,64.4966,64.5673,64.4966,64.5143,12590.0
2019-11-01 13:00:00,72.99,73.07,72.99,73.06,7278.0,64.5143,64.585,64.5143,64.5761,7278.0
2019-11-01 13:30:00,73.05,73.09,73.03,73.05,15993.0,64.5673,64.6027,64.5496,64.5673,15993.0
2019-11-01 14:00:00,73.06,73.07,73.0,73.06,48394.0,64.5761,64.585,64.5231,64.5761,48394.0
2019-11-01 14:30:00,73.04,73.07,72.97,73.02,43860.0,64.5585,64.585,64.4966,64.5408,43860.0
2019-11-01 15:00:00,73.0,73.03,72.92,72.96,42681.0,64.5231,64.5496,64.4524,64.4877,42681.0
2019-11-01 15:30:00,72.96,73.09,72.96,73.09,39402.0,64.4877,64.6027,64.4877,64.6027,39402.0
2019-11-04 09:30:00,73.49,73.59,73.34,73.43,72326.0,64.9562,65.0446,64.8236,64.9032,72326.0
2019-11-04 10:00:00,73.4,73.44,73.36,73.43,25862.0,64.8767,64.912,64.8413,64.9032,25862.0
2019-11-04 10:30:00,73.42,73.46,73.36,73.41,16468.0,64.8943,64.9297,64.8413,64.8855,16468.0
2019-11-04 11:00:00,73.41,73.48,73.4,73.45,30873.0,64.8855,64.9474,64.8767,64.9208,30873.0
2019-11-04 11:30:00,73.43,73.46,73.38,73.4,21917.0,64.9032,64.9297,64.859,64.8767,21917.0
2019-11-04 12:00:00,73.39,73.44,73.36,73.39,44322.0,64.8678,64.912,64.8413,64.8678,44322.0
2019-11-04 12:30:00,73.4,73.41,73.35,73.4,24429.0,64.8767,64.8855,64.8325,64.8767,24429.0
2019-11-04 13:00:00,73.41,73.42,73.37,73.42,23647.0,64.8855,64.8943,64.8501,64.8943,23647.0
2019-11-04 13:30:00,73.42,73.42,73.37,73.4,11548.0,64.8943,64.8943,64.8501,64.8767,11548.0
2019-11-04 14:00:00,73.41,73.41,73.34,73.38,34172.0,64.8855,64.8855,64.8236,64.859,34172.0
2019-11-04 14:30:00,73.38,73.39,73.31,73.33,15040.0,64.859,64.8678,64.7971,64.8148,15040.0
2019-11-04 15:00:00,73.31,73.32,73.21,73.23,101459.0,64.7971,64.8059,64.7087,64.7264,101459.0
2019-11-04 15:30:00,73.23,73.39,73.21,73.37,34932.0,64.7264,64.8678,64.7087,64.8501,34932.0
2019-11-05 09:30:00,73.5,73.51,73.33,73.37,50523.0,64.965,64.9739,64.8148,64.8501,50523.0
2019-11-05 10:00:00,73.38,73.53,73.35,73.35,22838.0,64.859,64.9916,64.8325,64.8325,22838.0
2019-11-05 10:30:00,73.36,73.38,73.28,73.36,21405.0,64.8413,64.859,64.7706,64.8413,21405.0
2019-11-05 11:00:00,73.35,73.41,73.33,73.35,10653.0,64.8325,64.8855,64.8148,64.8325,10653.0
2019-11-05 11:30:00,73.36,73.43,73.35,73.41,13115.0,64.8413,64.9032,64.8325,64.8855,13115.0
2019-11-05 12:00:00,73.39,73.42,73.29,73.3,9901.0,64.8678,64.8943,64.7794,64.7883,9901.0
2019-11-05 12:30:00,73.29,73.45,73.28,73.45,16798.0,64.7794,64.9208,64.7706,64.9208,16798.0
2019-11-05 13:00:00,73.44,73.49,73.42,73.48,13300.0,64.912,64.9562,64.8943,64.9474,13300.0
2019-11-05 13:30:00,73.46,73.58,73.44,73.51,27534.0,64.9297,65.0358,64.912,64.9739,27534.0
2019-11-05 14:00:00,73.5,73.56,73.5,73.52,14966.0,64.965,65.0181,64.965,64.9827,14966.0
2019-11-05 14:30:00,73.53,73.56,73.51,73.56,12726.0,64.9916,65.0181,64.9739,65.0181,12726.0
2019-11-05 15:00:00,73.56,73.56,73.46,73.5,14031.0,65.0181,65.0181,64.9297,64.965,14031.0
2019-11-05 15:30:00,73.51,73.58,73.46,73.51,44986.0,64.9739,65.0358,64.9297,64.9739,44986.0
2019-11-06 09:30:00,73.55,73.63,73.37,73.46,37540.0,65.0092,65.0799,64.8501,64.9297,37540.0
2019-11-06 10:00:00,73.48,73.55,73.48,73.54,19527.0,64.9474,65.0092,64.9474,65.0004,19527.0
2019-11-06 10:30:00,73.53,73.58,73.51,73.55,28512.0,64.9916,65.0358,64.9739,65.0092,28512.0
2019-11-06 11:00:00,73.56,73.59,73.54,73.59,26833.0,65.0181,65.0446,65.0004,65.0446,26833.0
2019-11-06 11:30:00,73.59,73.7,73.43,73.48,51284.0,65.0446,65.1418,64.9032,64.9474,51284.0
2019-11-06 12:00:00,73.48,73.52,73.39,73.4,12764.0,64.9474,64.9827,64.8678,64.8767,12764.0
2019-11-06 12:30:00,73.41,73.46,73.4,73.43,12500.0,64.8855,64.9297,64.8767,64.9032,12500.0
2019-11-06 13:00:00,73.45,73.52,73.4,73.5,13027.0,64.9208,64.9827,64.8767,64.965,13027.0
2019-11-06 13:30:00,73.52,73.65,73.51,73.64,16080.0,64.9827,65.0976,64.9739,65.0888,16080.0
2019-11-06 14:00:00,73.64,73.67,73.61,73.64,11454.0,65.0888,65.1153,65.0623,65.0888,11454.0
2019-11-06 14:30:00,73.64,73.65,73.6,73.65,13812.0,65.0888,65.0976,65.0534,65.0976,13812.0
2019-11-06 15:00:00,73.64,73.69,73.61,73.64,19518.0,65.0888,65.133,65.0623,65.0888,19518.0
2019-11-06 15:30:00,73.64,73.7,73.58,73.67,31928.0,65.0888,65.1418,65.0358,65.1153,31928.0
2019-11-07 09:30:00,74.11,74.15,73.98,74.04,46628.0,65.5042,65.5396,65.3893,65.4423,46628.0
2019-11-07 10:00:00,74.05,74.05,73.95,73.97,30204.0,65.4512,65.4512,65.3628,65.3805,30204.0
2019-11-07 10:30:00,73.97,74.05,73.97,73.99,29758.0,65.3805,65.4512,65.3805,65.3981,29758.0
2019-11-07 11:00:00,73.98,74.0,73.91,73.92,28700.0,65.3893,65.407,65.3274,65.3363,28700.0
2019-11-07 11:30:00,73.91,74.04,73.87,74.04,27746.0,65.3274,65.4423,65.2921,65.4423,27746.0
2019-11-07 12:00:00,74.04,74.04,73.93,73.97,15932.0,65.4423,65.4423,65.3451,65.3805,15932.0
2019-11-07 12:30:00,73.98,73.98,73.9,73.95,15986.0,65.3893,65.3893,65.3186,65.3628,15986.0
2019-11-07 13:00:00,73.94,73.95,73.89,73.92,12473.0,65.3539,65.3628,65.3098,65.3363,12473.0
2019-11-07 13:30:00,73.9,73.9,73.84,73.86,65151.0,65.3186,65.3186,65.2656,65.2832,65151.0
2019-11-07 14:00:00,73.87,73.94,73.87,73.9,11255.0,65.2921,65.3539,65.2921,65.3186,11255.0
2019-11-07 14:30:00,73.89,73.89,73.72,73.82,29710.0,65.3098,65.3098,65.1595,65.2479,29710.0
2019-11-07 15:00:00,73.84,73.87,73.73,73.8,35822.0,65.2656,65.2921,65.1683,65.2302,35822.0
2019-11-07 15:30:00,73.8,73.82,73.69,73.82,38088.0,65.2302,65.2479,65.133,65.2479,38088.0
2019-11-08 09:30:00,73.8,73.86,73.61,73.61,38687.0,65.2302,65.2832,65.0623,65.0623,38687.0
2019-11-08 10:00:00,73.65,73.82,73.58,73.81,8750.0,65.0976,65.2479,65.0358,65.239,8750.0
2019-11-08 10:30:00,73.83,73.84,73.76,73.78,24140.0,65.2567,65.2656,65.1949,65.2125,24140.0
2019-11-08 11:00:00,73.79,73.81,73.67,73.69,15386.0,65.2214,65.239,65.1153,65.133,15386.0
2019-11-08 11:30:00,73.7,73.78,73.69,73.77,19246.0,65.1418,65.2125,65.133,65.2037,19246.0
2019-11-08 12:00:00,73.78,73.79,73.76,73.77,9817.0,65.2125,65.2214,65.1949,65.2037,9817.0
2019-11-08 12:30:00,73.77,73.8,73.76,73.79,46818.0,65.2037,65.2302,65.1949,65.2214,46818.0
2019-11-08 13:00:00,73.8,73.82,73.76,73.77,7292.0,65.2302,65.2479,65.1949,65.2037,7292.0
2019-11-08 13:30:00,73.79,73.81,73.76,73.76,27118.0,65.2214,65.239,65.1949,65.1949,27118.0
2019-11-08 14:00:00,73.77,73.79,73.73,73.74,13760.0,65.2037,65.2214,65.1683,65.1772,13760.0
2019-11-08 14:30:00,73.74,73.77,73.74,73.76,11178.0,65.1772,65.2037,65.1772,65.1949,11178.0
2019-11-08 15:00:00,73.77,73.82,73.76,73.81,15534.0,65.2037,65.2479,65.1949,65.239,15534.0
2019-11-08 15:30:00,73.8,73.93,73.8,73.9,28282.0,65.2302,65.3451,65.2302,65.3186,28282.0
2019-11-11 09:30:00,73.77,73.84,73.6,73.82,68638.0,65.2037,65.2656,65.0534,65.2479,68638.0
2019-11-11 10:00:00,73.83,73.88,73.83,73.85,30561.0,65.2567,65.3009,65.2567,65.2744,30561.0
2019-11-11 10:30:00,73.85,73.85,73.77,73.77,22519.0,65.2744,65.2744,65.2037,65.2037,22519.0
2019-11-11 11:00:00,73.8,73.81,73.73,73.74,12802.0,65.2302,65.239,65.1683,65.1772,12802.0
2019-11-11 11:30:00,73.73,73.8,73.7,73.8,10747.0,65.1683,65.2302,65.1418,65.2302,10747.0
2019-11-11 12:00:00,73.79,73.82,73.76,73.81,5404.0,65.2214,65.2479,65.1949,65.239,5404.0
2019-11-11 12:30:00,73.82,73.83,73.78,73.82,18885.0,65.2479,65.2567,65.2125,65.2479,18885.0
2019-11-11 13:00:00,73.82,73.83,73.8,73.82,7925.0,65.2479,65.2567,65.2302,65.2479,7925.0
2019-11-11 13:30:00,73.83,73.86,73.82,73.85,15958.0,65.2567,65.2832,65.2479,65.2744,15958.0
2019-11-11 14:00:00,73.84,73.85,73.81,73.82,43902.0,65.2656,65.2744,65.239,65.2479,43902.0
2019-11-11 14:30:00,73.81,73.82,73.78,73.81,13447.0,65.239,65.2479,65.2125,65.239,13447.0
2019-11-11 15:00:00,73.81,73.82,73.77,73.8,19772.0,65.239,65.2479,65.2037,65.2302,19772.0
2019-11-11 15:30:00,73.8,73.82,73.75,73.81,16474.0,65.2302,65.2479,65.186,65.239,16474.0
2019-11-12 09:30:00,73.98,73.98,73.83,73.94,30799.0,65.3893,65.3893,65.2567,65.3539,30799.0
2019-11-12 10:00:00,73.96,74.1,73.96,74.09,21482.0,65.3716,65.4954,65.3716,65.4865,21482.0
2019-11-12 10:30:00,74.08,74.09,74.03,74.04,20075.0,65.4777,65.4865,65.4335,65.4423,20075.0
2019-11-12 11:00:00,74.04,74.06,74.0,74.01,33312.0,65.4423,65.46,65.407,65.4158,33312.0
2019-11-12 11:30:00,74.0,74.0,73.86,73.87,20646.0,65.407,65.407,65.2832,65.2921,20646.0
2019-11-12 12:00:00,73.88,73.92,73.83,73.86,18541.0,65.3009,65.3363,65.2567,65.2832,18541.0
2019-11-12 12:30:00,73.86,73.9,73.81,73.88,22807.0,65.2832,65.3186,65.239,65.3009,22807.0
2019-11-12 13:00:00,73.89,73.93,73.88,73.88,21776.0,65.3098,65.3451,65.3009,65.3009,21776.0
2019-11-12 13:30:00,73.89,73.95,73.86,73.94,61842.0,65.3098,65.3628,65.2832,65.3539,61842.0
2019-11-12 14:00:00,73.93,73.93,73.8,73.81,52705.0,65.3451,65.3451,65.2302,65.239,52705.0
2019-11-12 14:30:00,73.82,73.86,73.71,73.75,26689.0,65.2479,65.2832,65.1507,65.186,26689.0
2019-11-12 15:00:00,73.75,73.8,73.73,73.8,48573.0,65.186,65.2302,65.1683,65.2302,48573.0
2019-11-12 15:30:00,73.79,73.85,73.76,73.85,44027.0,65.2214,65.2744,65.1949,65.2744,44027.0
2019-11-13 09:30:00,73.62,73.71,73.5,73.63,120737.0,65.0711,65.1507,64.965,65.0799,120737.0
2019-11-13 10:00:00,73.63,73.68,73.59,73.68,9745.0,65.0799,65.1241,65.0446,65.1241,9745.0
2019-11-13 10:30:00,73.71,73.85,73.65,73.84,8613.0,65.1507,65.2744,65.0976,65.2656,8613.0
2019-11-13 11:00:00,73.85,73.86,73.78,73.84,35531.0,65.2744,65.2832,65.2125,65.2656,35531.0
2019-11-13 11:30:00,73.84,73.95,73.82,73.9,22185.0,65.2656,65.3628,65.2479,65.3186,22185.0
2019-11-13 12:00:00,73.91,73.93,73.86,73.92,17031.0,65.3274,65.3451,65.2832,65.3363,17031.0
2019-11-13 12:30:00,73.92,73.94,73.9,73.93,11969.0,65.3363,65.3539,65.3186,65.3451,11969.0
2019-11-13 13:00:00,73.94,73.95,73.91,73.92,10288.0,65.3539,65.3628,65.3274,65.3363,10288.0
2019-11-13 13:30:00,73.92,74.01,73.79,73.81,25878.0,65.3363,65.4158,65.2214,65.239,25878.0
2019-11-13 14:00:00,73.87,73.89,73.81,73.86,14335.0,65.2921,65.3098,65.239,65.2832,14335.0
2019-11-13 14:30:00,73.87,73.92,73.86,73.91,12824.0,65.2921,65.3363,65.2832,65.3274,12824.0
2019-11-13 15:00:00,73.92,73.96,73.9,73.95,8799.0,65.3363,65.3716,65.3186,65.3628,8799.0
2019-11-13 15:30:00,73.95,73.98,73.88,73.96,45357.0,65.3628,65.3893,65.3009,65.3716,45357.0
2019-11-14 09:30:00,73.96,74.05,73.91,74.05,100196.0,65.3716,65.4512,65.3274,65.4512,100196.0
2019-11-14 10:00:00,74.06,74.12,74.04,74.07,22852.0,65.46,65.513,65.4423,65.4689,22852.0
2019-11-14 10:30:00,74.11,74.11,73.98,74.0,17704.0,65.5042,65.5042,65.3893,65.407,17704.0
2019-11-14 11:00:00,73.99,74.09,73.98,74.04,8996.0,65.3981,65.4865,65.3893,65.4423,8996.0
2019-11-14 11:30:00,74.03,74.03,73.76,73.84,15778.0,65.4335,65.4335,65.1949,65.2656,15778.0
2019-11-14 12:00:00,73.83,73.87,73.8,73.87,13799.0,65.2567,65.2921,65.2302,65.2921,13799.0
2019-11-14 12:30:00,73.88,73.97,73.87,73.94,12591.0,65.3009,65.3805,65.2921,65.3539,12591.0
2019-11-14 13:00:00,73.94,73.96,73.9,73.91,13461.0,65.3539,65.3716,65.3186,65.3274,13461.0
2019-11-14 13:30:00,73.9,73.94,73.75,73.86,50694.0,65.3186,65.3539,65.186,65.2832,50694.0
2019-11-14 14:00:00,73.85,73.94,73.84,73.89,25472.0,65.2744,65.3539,65.2656,65.3098,25472.0
2019-11-14 14:30:00,73.88,73.94,73.88,73.93,38024.0,65.3009,65.3539,65.3009,65.3451,38024.0
2019-11-14 15:00:00,73.94,73.96,73.88,73.96,94201.0,65.3539,65.3716,65.3009,65.3716,94201.0
2019-11-14 15:30:00,73.96,74.03,73.94,74.0,83460.0,65.3716,65.4335,65.3539,65.407,83460.0
2019-11-15 09:30:00,74.36,74.38,74.13,74.13,24566.0,65.7252,65.7429,65.5219,65.5219,24566.0
2019-11-15 10:00:00,74.14,74.18,74.1,74.12,16678.0,65.5307,65.5661,65.4954,65.513,16678.0
2019-11-15 10:30:00,74.13,74.17,74.1,74.16,21396.0,65.5219,65.5572,65.4954,65.5484,21396.0
2019-11-15 11:00:00,74.16,74.34,74.15,74.33,29191.0,65.5484,65.7075,65.5396,65.6987,29191.0
2019-11-15 11:30:00,74.33,74.36,74.29,74.3,14620.0,65.6987,65.7252,65.6633,65.6721,14620.0
2019-11-15 12:00:00,74.31,74.37,74.31,74.34,16387.0,65.681,65.734,65.681,65.7075,16387.0
2019-11-15 12:30:00,74.34,74.34,74.26,74.28,13542.0,65.7075,65.7075,65.6368,65.6545,13542.0
2019-11-15 13:00:00,74.28,74.28,74.23,74.24,20202.0,65.6545,65.6545,65.6103,65.6191,20202.0
2019-11-15 13:30:00,74.23,74.24,74.22,74.22,11528.0,65.6103,65.6191,65.6014,65.6014,11528.0
2019-11-15 14:00:00,74.21,74.29,74.2,74.27,19826.0,65.5926,65.6633,65.5838,65.6456,19826.0
2019-11-15 14:30:00,74.26,74.31,74.23,74.31,19005.0,65.6368,65.681,65.6103,65.681,19005.0
2019-11-15 15:00:00,74.3,74.31,74.21,74.23,25201.0,65.6721,65.681,65.5926,65.6103,25201.0
2019-11-15 15:30:00,74.22,74.38,74.18,74.38,27473.0,65.6014,65.7429,65.5661,65.7429,27473.0
2019-11-18 09:30:00,74.35,74.36,74.2,74.27,54041.0,65.7163,65.7252,65.5838,65.6456,54041.0
2019-11-18 10:00:00,74.29,74.37,74.23,74.25,29900.0,65.6633,65.734,65.6103,65.628,29900.0
2019-11-18 10:30:00,74.25,74.34,74.22,74.29,33412.0,65.628,65.7075,65.6014,65.6633,33412.0
2019-11-18 11:00:00,74.29,74.36,74.27,74.32,55294.0,65.6633,65.7252,65.6456,65.6898,55294.0
2019-11-18 11:30:00,74.33,74.36,74.3,74.31,10698.0,65.6987,65.7252,65.6721,65.681,10698.0
2019-11-18 12:00:00,74.32,74.34,74.29,74.29,19869.0,65.6898,65.7075,65.6633,65.6633,19869.0
2019-11-18 12:30:00,74.29,74.3,74.26,74.28,10881.0,65.6633,65.6721,65.6368,65.6545,10881.0
2019-11-18 13:00:00,74.28,74.31,74.26,74.26,19107.0,65.6545,65.681,65.6368,65.6368,19107.0
2019-11-18 13:30:00,74.26,74.31,74.23,74.29,24338.0,65.6368,65.681,65.6103,65.6633,24338.0
2019-11-18 14:00:00,74.28,74.28,74.21,74.22,17875.0,65.6545,65.6545,65.5926,65.6014,17875.0
2019-11-18 14:30:00,74.22,74.26,74.21,74.22,16001.0,65.6014,65.6368,65.5926,65.6014,16001.0
2019-11-18 15:00:00,74.22,74.22,74.17,74.19,33480.0,65.6014,65.6014,65.5572,65.5749,33480.0
2019-11-18 15:30:00,74.2,74.23,74.15,74.23,55844.0,65.5838,65.6103,65.5396,65.6103,55844.0
2019-11-19 09:30:00,74.43,74.43,74.16,74.2,69025.0,65.787,65.787,65.5484,65.5838,69025.0
2019-11-19 10:00:00,74.2,74.21,74.09,74.12,41532.0,65.5838,65.5926,65.4865,65.513,41532.0
2019-11-19 10:30:00,74.13,74.15,73.97,74.0,33953.0,65.5219,65.5396,65.3805,65.407,33953.0
2019-11-19 11:00:00,74.0,74.12,73.99,74.1,297657.0,65.407,65.513,65.3981,65.4954,297657.0
2019-11-19 11:30:00,74.09,74.24,74.07,74.14,119219.0,65.4865,65.6191,65.4689,65.5307,119219.0
2019-11-19 12:00:00,74.14,74.15,74.03,74.07,47769.0,65.5307,65.5396,65.4335,65.4689,47769.0
2019-11-19 12:30:00,74.06,74.07,74.0,74.07,21838.0,65.46,65.4689,65.407,65.4689,21838.0
2019-11-19 13:00:00,74.06,74.13,74.03,74.1,40765.0,65.46,65.5219,65.4335,65.4954,40765.0
2019-11-19 13:30:00,74.1,74.12,74.04,74.05,71912.0,65.4954,65.513,65.4423,65.4512,71912.0
2019-11-19 14:00:00,74.07,74.12,74.06,74.12,20072.0,65.4689,65.513,65.46,65.513,20072.0
2019-11-19 14:30:00,74.12,74.13,74.05,74.07,25741.0,65.513,65.5219,65.4512,65.4689,25741.0
2019-11-19 15:00:00,74.06,74.12,74.05,74.06,33100.0,65.46,65.513,65.4512,65.46,33100.0
2019-11-19 15:30:00,74.07,74.16,74.04,74.06,199593.0,65.4689,65.5484,65.4423,65.46,199593.0
2019-11-20 09:30:00,74.05,74.2,74.05,74.13,33021.0,65.4512,65.5838,65.4512,65.5219,33021.0
2019-11-20 10:00:00,74.15,74.18,74.07,74.12,10835.0,65.5396,65.5661,65.4689,65.513,10835.0
2019-11-20 10:30:00,74.14,74.19,74.12,74.14,21933.0,65.5307,65.5749,65.513,65.5307,21933.0
2019-11-20 11:00:00,74.13,74.19,74.1,74.15,31255.0,65.5219,65.5749,65.4954,65.5396,31255.0
2019-11-20 11:30:00,74.14,74.16,74.1,74.13,12012.0,65.5307,65.5484,65.4954,65.5219,12012.0
2019-11-20 12:00:00,74.12,74.14,74.06,74.07,20058.0,65.513,65.5307,65.46,65.4689,20058.0
2019-11-20 12:30:00,74.06,74.07,73.7,73.82,44584.0,65.46,65.4689,65.1418,65.2479,44584.0
2019-11-20 13:00:00,73.81,73.82,73.62,73.69,42995.0,65.239,65.2479,65.0711,65.133,42995.0
2019-11-20 13:30:00,73.68,73.86,73.63,73.8,40683.0,65.1241,65.2832,65.0799,65.2302,40683.0
2019-11-20 14:00:00,73.83,73.94,73.78,73.93,29329.0,65.2567,65.3539,65.2125,65.3451,29329.0
2019-11-20 14:30:00,73.93,74.01,73.93,73.95,22829.0,65.3451,65.4158,65.3451,65.3628,22829.0
2019-11-20 15:00:00,73.96,74.04,73.94,73.94,25485.0,65.3716,65.4423,65.3539,65.3539,25485.0
2019-11-20 15:30:00,73.93,74.04,73.89,73.97,41260.0,65.3451,65.4423,65.3098,65.3805,41260.0
2019-11-21 09:30:00,74.04,74.04,73.79,73.84,27915.0,65.4423,65.4423,65.2214,65.2656,27915.0
2019-11-21 10:00:00,73.84,73.84,73.62,73.64,25137.0,65.2656,65.2656,65.0711,65.0888,25137.0
2019-11-21 10:30:00,73.66,73.76,73.59,73.76,14704.0,65.1065,65.1949,65.0446,65.1949,14704.0
2019-11-21 11:00:00,73.75,73.82,73.73,73.79,17544.0,65.186,65.2479,65.1683,65.2214,17544.0
2019-11-21 11:30:00,73.78,73.78,73.69,73.72,13377.0,65.2125,65.2125,65.133,65.1595,13377.0
2019-11-21 12:00:00,73.71,73.83,73.7,73.81,17443.0,65.1507,65.2567,65.1418,65.239,17443.0
2019-11-21 12:30:00,73.81,73.89,73.8,73.88,9348.0,65.239,65.3098,65.2302,65.3009,9348.0
2019-11-21 13:00:00,73.88,73.92,73.84,73.87,7748.0,65.3009,65.3363,65.2656,65.2921,7748.0
2019-11-21 13:30:00,73.87,73.89,73.82,73.83,11671.0,65.2921,65.3098,65.2479,65.2567,11671.0
2019-11-21 14:00:00,73.83,73.89,73.78,73.87,11034.0,65.2567,65.3098,65.2125,65.2921,11034.0
2019-11-21 14:30:00,73.87,73.89,73.86,73.86,16536.0,65.2921,65.3098,65.2832,65.2832,16536.0
2019-11-21 15:00:00,73.86,73.87,73.79,73.79,17209.0,65.2832,65.2921,65.2214,65.2214,17209.0
2019-11-21 15:30:00,73.81,73.82,73.7,73.79,30548.0,65.239,65.2479,65.1418,65.2214,30548.0
2019-11-22 09:30:00,74.04,74.06,73.81,73.92,47269.0,65.4423,65.46,65.239,65.3363,47269.0
2019-11-22 10:00:00,73.91,73.92,73.8,73.8,21059.0,65.3274,65.3363,65.2302,65.2302,21059.0
2019-11-22 10:30:00,73.78,73.85,73.78,73.84,26805.0,65.2125,65.2744,65.2125,65.2656,26805.0
2019-11-22 11:00:00,73.84,73.85,73.73,73.79,15367.0,65.2656,65.2744,65.1683,65.2214,15367.0
2019-11-22 11:30:00,73.79,73.9,73.78,73.89,16973.0,65.2214,65.3186,65.2125,65.3098,16973.0
2019-11-22 12:00:00,73.88,73.92,73.85,73.9,21283.0,65.3009,65.3363,65.2744,65.3186,21283.0
2019-11-22 12:30:00,73.89,73.95,73.87,73.93,19227.0,65.3098,65.3628,65.2921,65.3451,19227.0
2019-11-22 13:00:00,73.93,73.96,73.92,73.95,9485.0,65.3451,65.3716,65.3363,65.3628,9485.0
2019-11-22 13:30:00,73.96,73.99,73.93,73.97,14444.0,65.3716,65.3981,65.3451,65.3805,14444.0
2019-11-22 14:00:00,73.96,74.01,73.94,74.01,11521.0,65.3716,65.4158,65.3539,65.4158,11521.0
2019-11-22 14:30:00,74.01,74.05,74.0,74.01,32869.0,65.4158,65.4512,65.407,65.4158,32869.0
2019-11-22 15:00:00,74.02,74.04,73.99,74.02,20677.0,65.4247,65.4423,65.3981,65.4247,20677.0
2019-11-22 15:30:00,74.02,74.03,73.95,73.99,40200.0,65.4247,65.4335,65.3628,65.3981,40200.0
2019-11-25 09:30:00,74.24,74.3,74.15,74.28,39804.0,65.6191,65.6721,65.5396,65.6545,39804.0
2019-11-25 10:00:00,74.28,74.33,74.25,74.28,26752.0,65.6545,65.6987,65.628,65.6545,26752.0
2019-11-25 10:30:00,74.29,74.3,74.22,74.23,22148.0,65.6633,65.6721,65.6014,65.6103,22148.0
2019-11-25 11:00:00,74.23,74.24,74.15,74.23,12829.0,65.6103,65.6191,65.5396,65.6103,12829.0
2019-11-25 11:30:00,74.21,74.26,74.21,74.24,11822.0,65.5926,65.6368,65.5926,65.6191,11822.0
2019-11-25 12:00:00,74.26,74.26,74.21,74.24,10066.0,65.6368,65.6368,65.5926,65.6191,10066.0
2019-11-25 12:30:00,74.23,74.26,74.21,74.24,82740.0,65.6103,65.6368,65.5926,65.6191,82740.0
2019-11-25 13:00:00,74.24,74.3,74.24,74.29,14512.0,65.6191,65.6721,65.6191,65.6633,14512.0
2019-11-25 13:30:00,74.29,74.29,74.24,74.25,16088.0,65.6633,65.6633,65.6191,65.628,16088.0
2019-11-25 14:00:00,74.27,74.3,74.24,74.27,13202.0,65.6456,65.6721,65.6191,65.6456,13202.0
2019-11-25 14:30:00,74.27,74.29,74.25,74.26,79358.0,65.6456,65.6633,65.628,65.6368,79358.0
2019-11-25 15:00:00,74.26,74.35,74.26,74.35,23664.0,65.6368,65.7163,65.6368,65.7163,23664.0
2019-11-25 15:30:00,74.35,74.39,74.27,74.33,54534.0,65.7163,65.7517,65.6456,65.6987,54534.0
2019-11-26 09:30:00,74.39,74.52,74.29,74.51,55991.0,65.7517,65.8666,65.6633,65.8578,55991.0
2019-11-26 10:00:00,74.48,74.53,74.44,74.5,23277.0,65.8312,65.8754,65.7959,65.8489,23277.0
2019-11-26 10:30:00,74.48,74.52,74.46,74.5,27763.0,65.8312,65.8666,65.8136,65.8489,27763.0
2019-11-26 11:00:00,74.51,74.57,74.5,74.57,22573.0,65.8578,65.9108,65.8489,65.9108,22573.0
2019-11-26 11:30:00,74.56,74.62,74.53,74.61,46400.0,65.902,65.955,65.8754,65.9461,46400.0
2019-11-26 12:00:00,74.59,74.65,74.56,74.64,24847.0,65.9285,65.9815,65.902,65.9727,24847.0
2019-11-26 12:30:00,74.64,74.64,74.58,74.59,16688.0,65.9727,65.9727,65.9196,65.9285,16688.0
2019-11-26 13:00:00,74.59,74.6,74.5,74.52,29526.0,65.9285,65.9373,65.8489,65.8666,29526.0
2019-11-26 13:30:00,74.52,74.52,74.46,74.5,16679.0,65.8666,65.8666,65.8136,65.8489,16679.0
2019-11-26 14:00:00,74.49,74.53,74.48,74.5,46274.0,65.8401,65.8754,65.8312,65.8489,46274.0
2019-11-26 14:30:00,74.5,74.54,74.49,74.54,76654.0,65.8489,65.8843,65.8401,65.8843,76654.0
2019-11-26 15:00:00,74.53,74.54,74.46,74.53,36523.0,65.8754,65.8843,65.8136,65.8754,36523.0
2019-11-26 15:30:00,74.53,74.7,74.52,74.68,68079.0,65.8754,66.0257,65.8666,66.008,68079.0
2019-11-27 09:30:00,74.8,74.8,74.62,74.74,41019.0,66.1141,66.1141,65.955,66.0611,41019.0
2019-11-27 10:00:00,74.74,74.74,74.65,74.7,18558.0,66.0611,66.0611,65.9815,66.0257,18558.0
2019-11-27 10:30:00,74.7,74.77,74.68,74.75,20380.0,66.0257,66.0876,66.008,66.0699,20380.0
2019-11-27 11:00:00,74.75,74.75,74.69,74.74,40585.0,66.0699,66.0699,66.0169,66.0611,40585.0
2019-11-27 11:30:00,74.74,74.84,74.73,74.83,35490.0,66.0611,66.1494,66.0522,66.1406,35490.0
2019-11-27 12:00:00,74.83,74.85,74.8,74.82,14975.0,66.1406,66.1583,66.1141,66.1318,14975.0
2019-11-27 12:30:00,74.81,74.84,74.8,74.84,6238.0,66.1229,66.1494,66.1141,66.1494,6238.0
2019-11-27 13:00:00,74.84,74.92,74.83,74.92,17926.0,66.1494,66.2201,66.1406,66.2201,17926.0
2019-11-27 13:30:00,74.92,74.96,74.91,74.92,18957.0,66.2201,66.2555,66.2113,66.2201,18957.0
2019-11-27 14:00:00,74.92,74.94,74.9,74.93,8660.0,66.2201,66.2378,66.2025,66.229,8660.0
2019-11-27 14:30:00,74.92,74.97,74.91,74.95,30241.0,66.2201,66.2643,66.2113,66.2467,30241.0
2019-11-27 15:00:00,74.96,75.0,74.94,74.99,52861.0,66.2555,66.2909,66.2378,66.282,52861.0
2019-11-27 15:30:00,74.97,74.97,74.92,74.95,34321.0,66.2643,66.2643,66.2201,66.2467,34321.0
2019-11-29 09:30:00,74.94,74.95,74.76,74.83,65311.0,66.2378,66.2467,66.0787,66.1406,65311.0
2019-11-29 10:00:00,74.8,74.85,74.8,74.82,9785.0,66.1141,66.1583,66.1141,66.1318,9785.0
2019-11-29 10:30:00,74.8,74.82,74.77,74.78,10539.0,66.1141,66.1318,66.0876,66.0964,10539.0
2019-11-29 11:00:00,74.77,74.77,74.7,74.74,16352.0,66.0876,66.0876,66.0257,66.0611,16352.0
2019-11-29 11:30:00,74.73,74.77,74.64,74.68,8409.0,66.0522,66.0876,65.9727,66.008,8409.0
2019-11-29 12:00:00,74.69,74.72,74.64,74.65,19950.0,66.0169,66.0434,65.9727,65.9815,19950.0
2019-11-29 12:30:00,74.65,74.7,74.56,74.68,42183.0,65.9815,66.0257,65.902,66.008,42183.0
2019-12-02 09:30:00,74.76,74.84,74.39,74.51,75894.0,66.0787,66.1494,65.7517,65.8578,75894.0
2019-12-02 10:00:00,74.49,74.5,74.23,74.34,49024.0,65.8401,65.8489,65.6103,65.7075,49024.0
2019-12-02 10:30:00,74.34,74.35,74.12,74.2,78737.0,65.7075,65.7163,65.513,65.5838,78737.0
2019-12-02 11:00:00,74.2,74.29,74.15,74.25,33455.0,65.5838,65.6633,65.5396,65.628,33455.0
2019-12-02 11:30:00,74.24,74.27,74.12,74.26,59063.0,65.6191,65.6456,65.513,65.6368,59063.0
2019-12-02 12:00:00,74.27,74.31,74.14,74.23,106539.0,65.6456,65.681,65.5307,65.6103,106539.0
2019-12-02 12:30:00,74.21,74.23,74.14,74.15,16781.0,65.5926,65.6103,65.5307,65.5396,16781.0
2019-12-02 13:00:00,74.16,74.23,74.15,74.22,11295.0,65.5484,65.6103,65.5396,65.6014,11295.0
2019-12-02 13:30:00,74.21,74.23,74.14,74.2,12739.0,65.5926,65.6103,65.5307,65.5838,12739.0
2019-12-02 14:00:00,74.19,74.3,74.18,74.29,13276.0,65.5749,65.6721,65.5661,65.6633,13276.0
2019-12-02 14:30:00,74.32,74.32,74.26,74.28,18649.0,65.6898,65.6898,65.6368,65.6545,18649.0
2019-12-02 15:00:00,74.27,74.27,74.11,74.13,88397.0,65.6456,65.6456,65.5042,65.5219,88397.0
2019-12-02 15:30:00,74.14,74.24,74.07,74.1,51527.0,65.5307,65.6191,65.4689,65.4954,51527.0
2019-12-03 09:30:00,73.56,73.59,73.18,73.42,72580.0,65.0181,65.0446,64.6822,64.8943,72580.0
2019-12-03 10:00:00,73.4,73.46,73.22,73.37,33059.0,64.8767,64.9297,64.7176,64.8501,33059.0
2019-12-03 10:30:00,73.35,73.46,73.3,73.39,32149.0,64.8325,64.9297,64.7883,64.8678,32149.0
2019-12-03 11:00:00,73.36,73.45,73.29,73.36,34985.0,64.8413,64.9208,64.7794,64.8413,34985.0
2019-12-03 11:30:00,73.36,73.45,73.32,73.37,37751.0,64.8413,64.9208,64.8059,64.8501,37751.0
2019-12-03 12:00:00,73.39,73.4,73.3,73.38,72321.0,64.8678,64.8767,64.7883,64.859,72321.0
2019-12-03 12:30:00,73.37,73.37,73.3,73.37,20626.0,64.8501,64.8501,64.7883,64.8501,20626.0
2019-12-03 13:00:00,73.37,73.49,73.37,73.49,55505.0,64.8501,64.9562,64.8501,64.9562,55505.0
2019-12-03 13:30:00,73.49,73.56,73.48,73.49,22974.0,64.9562,65.0181,64.9474,64.9562,22974.0
2019-12-03 14:00:00,73.49,73.51,73.38,73.4,30101.0,64.9562,64.9739,64.859,64.8767,30101.0
2019-12-03 14:30:00,73.39,73.46,73.37,73.44,36020.0,64.8678,64.9297,64.8501,64.912,36020.0
2019-12-03 15:00:00,73.45,73.65,73.42,73.64,47529.0,64.9208,65.0976,64.8943,65.0888,47529.0
2019-12-03 15:30:00,73.64,73.67,73.55,73.63,67967.0,65.0888,65.1153,65.0092,65.0799,67967.0
2019-12-04 09:30:00,73.88,74.33,73.8,74.33,49848.0,65.3009,65.6987,65.2302,65.6987,49848.0
2019-12-04 10:00:00,74.32,74.39,74.2,74.2,26188.0,65.6898,65.7517,65.5838,65.5838,26188.0
2019-12-04 10:30:00,74.21,74.27,74.19,74.26,41054.0,65.5926,65.6456,65.5749,65.6368,41054.0
2019-12-04 11:00:00,74.27,74.28,74.16,74.21,10562.0,65.6456,65.6545,65.5484,65.5926,10562.0
2019-12-04 11:30:00,74.22,74.27,74.21,74.22,15300.0,65.6014,65.6456,65.5926,65.6014,15300.0
2019-12-04 12:00:00,74.21,74.23,74.14,74.17,16017.0,65.5926,65.6103,65.5307,65.5572,16017.0
2019-12-04 12:30:00,74.16,74.23,74.14,74.22,12028.0,65.5484,65.6103,65.5307,65.6014,12028.0
2019-12-04 13:00:00,74.22,74.22,74.16,74.22,12354.0,65.6014,65.6014,65.5484,65.6014,12354.0
2019-12-04 13:30:00,74.22,74.22,74.17,74.21,15388.0,65.6014,65.6014,65.5572,65.5926,15388.0
2019-12-04 14:00:00,74.22,74.28,74.22,74.28,31513.0,65.6014,65.6545,65.6014,65.6545,31513.0
2019-12-04 14:30:00,74.29,74.33,74.27,74.3,35818.0,65.6633,65.6987,65.6456,65.6721,35818.0
2019-12-04 15:00:00,74.3,74.31,74.25,74.25,65817.0,65.6721,65.681,65.628,65.628,65817.0
2019-12-04 15:30:00,74.26,74.26,74.1,74.11,43825.0,65.6368,65.6368,65.4954,65.5042,43825.0
2019-12-05 09:30:00,74.3,74.31,74.07,74.07,29416.0,65.6721,65.681,65.4689,65.4689,29416.0
2019-12-05 10:00:00,74.07,74.07,73.87,74.03,17790.0,65.4689,65.4689,65.2921,65.4335,17790.0
2019-12-05 10:30:00,74.02,74.13,74.0,74.13,13350.0,65.4247,65.5219,65.407,65.5219,13350.0
2019-12-05 11:00:00,74.11,74.18,74.08,74.16,24577.0,65.5042,65.5661,65.4777,65.5484,24577.0
2019-12-05 11:30:00,74.16,74.16,74.05,74.07,17620.0,65.5484,65.5484,65.4512,65.4689,17620.0
2019-12-05 12:00:00,74.07,74.11,74.05,74.07,7564.0,65.4689,65.5042,65.4512,65.4689,7564.0
2019-12-05 12:30:00,74.08,74.12,74.05,74.11,11885.0,65.4777,65.513,65.4512,65.5042,11885.0
2019-12-05 13:00:00,74.11,74.16,74.1,74.14,16411.0,65.5042,65.5484,65.4954,65.5307,16411.0
2019-12-05 13:30:00,74.14,74.24,74.14,74.21,40985.0,65.5307,65.6191,65.5307,65.5926,40985.0
2019-12-05 14:00:00,74.2,74.26,74.16,74.25,15072.0,65.5838,65.6368,65.5484,65.628,15072.0
2019-12-05 14:30:00,74.25,74.31,74.13,74.21,74808.0,65.628,65.681,65.5219,65.5926,74808.0
2019-12-05 15:00:00,74.22,74.34,74.21,74.34,35672.0,65.6014,65.7075,65.5926,65.7075,35672.0
2019-12-05 15:30:00,74.33,74.36,74.27,74.31,61691.0,65.6987,65.7252,65.6456,65.681,61691.0
2019-12-06 09:30:00,74.84,74.96,74.84,74.89,45740.0,66.1494,66.2555,66.1494,66.1936,45740.0
2019-12-06 10:00:00,74.9,75.05,74.9,74.99,431652.0,66.2025,66.3351,66.2025,66.282,431652.0
2019-12-06 10:30:00,75.01,75.04,74.91,75.03,24688.0,66.2997,66.3262,66.2113,66.3174,24688.0
2019-12-06 11:00:00,75.03,75.08,75.01,75.07,16183.0,66.3174,66.3616,66.2997,66.3527,16183.0
2019-12-06 11:30:00,75.07,75.09,75.02,75.03,11496.0,66.3527,66.3704,66.3085,66.3174,11496.0
2019-12-06 12:00:00,75.03,75.05,75.01,75.04,14121.0,66.3174,66.3351,66.2997,66.3262,14121.0
2019-12-06 12:30:00,75.03,75.06,75.02,75.06,15529.0,66.3174,66.3439,66.3085,66.3439,15529.0
2019-12-06 13:00:00,75.06,75.06,75.02,75.03,15756.0,66.3439,66.3439,66.3085,66.3174,15756.0
2019-12-06 13:30:00,75.01,75.02,74.98,74.98,9058.0,66.2997,66.3085,66.2732,66.2732,9058.0
2019-12-06 14:00:00,74.98,74.98,74.91,74.96,14444.0,66.2732,66.2732,66.2113,66.2555,14444.0
2019-12-06 14:30:00,74.97,74.98,74.92,74.94,50713.0,66.2643,66.2732,66.2201,66.2378,50713.0
2019-12-06 15:00:00,74.94,74.97,74.91,74.95,14404.0,66.2378,66.2643,66.2113,66.2467,14404.0
2019-12-06 15:30:00,74.95,75.0,74.86,74.91,22823.0,66.2467,66.2909,66.1671,66.2113,22823.0
2019-12-09 09:30:00,74.85,74.91,74.76,74.89,28866.0,66.1583,66.2113,66.0787,66.1936,28866.0
2019-12-09 10:00:00,74.88,74.99,74.87,74.96,25320.0,66.1848,66.282,66.176,66.2555,25320.0
2019-12-09 10:30:00,74.95,74.97,74.91,74.96,15583.0,66.2467,66.2643,66.2113,66.2555,15583.0
2019-12-09 11:00:00,74.93,74.94,74.88,74.89,15320.0,66.229,66.2378,66.1848,66.1936,15320.0
2019-12-09 11:30:00,74.89,74.92,74.87,74.87,24281.0,66.1936,66.2201,66.176,66.176,24281.0
2019-12-09 12:00:00,74.86,74.91,74.85,74.86,19036.0,66.1671,66.2113,66.1583,66.1671,19036.0
2019-12-09 12:30:00,74.85,74.87,74.81,74.86,19424.0,66.1583,66.176,66.1229,66.1671,19424.0
2019-12-09 13:00:00,74.85,74.87,74.83,74.85,8235.0,66.1583,66.176,66.1406,66.1583,8235.0
2019-12-09 13:30:00,74.85,74.89,74.84,74.86,19849.0,66.1583,66.1936,66.1494,66.1671,19849.0
2019-12-09 14:00:00,74.87,74.87,74.76,74.8,51771.0,66.176,66.176,66.0787,66.1141,51771.0
2019-12-09 14:30:00,74.79,74.87,74.78,74.85,61293.0,66.1052,66.176,66.0964,66.1583,61293.0
2019-12-09 15:00:00,74.84,74.9,74.82,74.89,30891.0,66.1494,66.2025,66.1318,66.1936,30891.0
2019-12-09 15:30:00,74.88,74.88,74.8,74.8,29766.0,66.1848,66.1848,66.1141,66.1141,29766.0
2019-12-10 09:30:00,74.81,74.81,74.49,74.64,40823.0,66.1229,66.1229,65.8401,65.9727,40823.0
2019-12-10 10:00:00,74.65,74.78,74.6,74.77,24704.0,65.9815,66.0964,65.9373,66.0876,24704.0
2019-12-10 10:30:00,74.76,74.82,74.72,74.82,23437.0,66.0787,66.1318,66.0434,66.1318,23437.0
2019-12-10 11:00:00,74.82,74.85,74.69,74.73,37462.0,66.1318,66.1583,66.0169,66.0522,37462.0
2019-12-10 11:30:00,74.74,74.76,74.65,74.66,19972.0,66.0611,66.0787,65.9815,65.9903,19972.0
2019-12-10 12:00:00,74.65,74.67,74.57,74.58,29387.0,65.9815,65.9992,65.9108,65.9196,29387.0
2019-12-10 12:30:00,74.57,74.63,74.53,74.61,16770.0,65.9108,65.9638,65.8754,65.9461,16770.0
2019-12-10 13:00:00,74.61,74.63,74.56,74.6,12814.0,65.9461,65.9638,65.902,65.9373,12814.0
2019-12-10 13:30:00,74.61,74.62,74.58,74.59,22780.0,65.9461,65.955,65.9196,65.9285,22780.0
2019-12-10 14:00:00,74.6,74.67,74.57,74.59,15942.0,65.9373,65.9992,65.9108,65.9285,15942.0
2019-12-10 14:30:00,74.61,74.63,74.57,74.6,22472.0,65.9461,65.9638,65.9108,65.9373,22472.0
2019-12-10 15:00:00,74.59,74.62,74.52,74.53,28503.0,65.9285,65.955,65.8666,65.8754,28503.0
2019-12-10 15:30:00,74.52,74.53,74.39,74.48,61224.0,65.8666,65.8754,65.7517,65.8312,61224.0
2019-12-11 09:30:00,74.63,74.78,74.57,74.78,27513.0,65.9638,66.0964,65.9108,66.0964,27513.0
2019-12-11 10:00:00,74.8,74.8,74.67,74.67,5094.0,66.1141,66.1141,65.9992,65.9992,5094.0
2019-12-11 10:30:00,74.66,74.67,74.55,74.57,42641.0,65.9903,65.9992,65.8931,65.9108,42641.0
2019-12-11 11:00:00,74.56,74.59,74.51,74.58,15911.0,65.902,65.9285,65.8578,65.9196,15911.0
2019-12-11 11:30:00,74.58,74.61,74.57,74.57,8511.0,65.9196,65.9461,65.9108,65.9108,8511.0
2019-12-11 12:00:00,74.59,74.61,74.56,74.57,15419.0,65.9285,65.9461,65.902,65.9108,15419.0
2019-12-11 12:30:00,74.57,74.58,74.55,74.56,17383.0,65.9108,65.9196,65.8931,65.902,17383.0
2019-12-11 13:00:00,74.57,74.6,74.55,74.59,12614.0,65.9108,65.9373,65.8931,65.9285,12614.0
2019-12-11 13:30:00,74.58,74.58,74.51,74.58,11872.0,65.9196,65.9196,65.8578,65.9196,11872.0
2019-12-11 14:00:00,74.61,74.72,74.6,74.69,13793.0,65.9461,66.0434,65.9373,66.0169,13793.0
2019-12-11 14:30:00,74.69,74.8,74.66,74.8,31819.0,66.0169,66.1141,65.9903,66.1141,31819.0
2019-12-11 15:00:00,74.8,74.82,74.68,74.72,37763.0,66.1141,66.1318,66.008,66.0434,37763.0
2019-12-11 15:30:00,74.71,74.78,74.63,74.74,114995.0,66.0345,66.0964,65.9638,66.0611,114995.0
2019-12-12 09:30:00,74.82,75.26,74.66,75.25,42548.0,66.1318,66.5207,65.9903,66.5118,42548.0
2019-12-12 10:00:00,75.28,75.57,75.27,75.51,54988.0,66.5383,66.7947,66.5295,66.7416,54988.0
2019-12-12 10:30:00,75.51,75.51,75.29,75.4,33194.0,66.7416,66.7416,66.5472,66.6444,33194.0
2019-12-12 11:00:00,75.41,75.41,75.24,75.25,40198.0,66.6532,66.6532,66.503,66.5118,40198.0
2019-12-12 11:30:00,75.26,75.3,75.04,75.16,31263.0,66.5207,66.556,66.3262,66.4323,31263.0
2019-12-12 12:00:00,75.14,75.14,75.0,75.04,22507.0,66.4146,66.4146,66.2909,66.3262,22507.0
2019-12-12 12:30:00,75.09,75.25,75.09,75.16,17374.0,66.3704,66.5118,66.3704,66.4323,17374.0
2019-12-12 13:00:00,75.17,75.26,75.16,75.21,17327.0,66.4411,66.5207,66.4323,66.4765,17327.0
2019-12-12 13:30:00,75.23,75.23,75.14,75.17,13656.0,66.4942,66.4942,66.4146,66.4411,13656.0
2019-12-12 14:00:00,75.19,75.22,75.12,75.15,51256.0,66.4588,66.4853,66.3969,66.4234,51256.0
2019-12-12 14:30:00,75.13,75.45,75.12,75.34,69257.0,66.4058,66.6886,66.3969,66.5914,69257.0
2019-12-12 15:00:00,75.39,75.44,75.35,75.43,61488.0,66.6356,66.6798,66.6002,66.6709,61488.0
2019-12-12 15:30:00,75.43,75.52,75.34,75.45,55883.0,66.6709,66.7505,66.5914,66.6886,55883.0
2019-12-13 09:30:00,75.39,75.39,75.15,75.27,81811.0,66.6356,66.6356,66.4234,66.5295,81811.0
2019-12-13 10:00:00,75.26,75.6,75.2,75.38,172919.0,66.5207,66.8212,66.4676,66.6267,172919.0
2019-12-13 10:30:00,75.34,75.35,75.03,75.03,139721.0,66.5914,66.6002,66.3174,66.3174,139721.0
2019-12-13 11:00:00,75.05,75.16,74.89,74.93,38762.0,66.3351,66.4323,66.1936,66.229,38762.0
2019-12-13 11:30:00,74.92,75.12,74.91,75.12,37280.0,66.2201,66.3969,66.2113,66.3969,37280.0
2019-12-13 12:00:00,75.11,75.16,75.07,75.14,20585.0,66.3881,66.4323,66.3527,66.4146,20585.0
2019-12-13 12:30:00,75.15,75.2,75.1,75.2,16597.0,66.4234,66.4676,66.3792,66.4676,16597.0
2019-12-13 13:00:00,75.19,75.2,75.15,75.15,15901.0,66.4588,66.4676,66.4234,66.4234,15901.0
2019-12-13 13:30:00,75.16,75.2,75.14,75.2,19619.0,66.4323,66.4676,66.4146,66.4676,19619.0
2019-12-13 14:00:00,75.2,75.21,75.14,75.14,14281.0,66.4676,66.4765,66.4146,66.4146,14281.0
2019-12-13 14:30:00,75.14,75.16,75.11,75.15,15969.0,66.4146,66.4323,66.3881,66.4234,15969.0
2019-12-13 15:00:00,75.15,75.17,75.12,75.14,20771.0,66.4234,66.4411,66.3969,66.4146,20771.0
2019-12-13 15:30:00,75.14,75.21,75.13,75.16,41491.0,66.4146,66.4765,66.4058,66.4323,41491.0
2019-12-16 09:30:00,75.62,75.7,75.45,75.47,71516.0,66.8389,66.9096,66.6886,66.7063,71516.0
2019-12-16 10:00:00,75.47,75.61,75.47,75.59,28622.0,66.7063,66.83,66.7063,66.8123,28622.0
2019-12-16 10:30:00,75.58,75.6,75.51,75.52,28590.0,66.8035,66.8212,66.7416,66.7505,28590.0
2019-12-16 11:00:00,75.51,75.55,75.48,75.55,24498.0,66.7416,66.777,66.7151,66.777,24498.0
2019-12-16 11:30:00,75.55,75.59,75.52,75.59,38269.0,66.777,66.8123,66.7505,66.8123,38269.0
2019-12-16 12:00:00,75.6,75.63,75.58,75.62,12727.0,66.8212,66.8477,66.8035,66.8389,12727.0
2019-12-16 12:30:00,75.61,75.63,75.59,75.6,19899.0,66.83,66.8477,66.8123,66.8212,19899.0
2019-12-16 13:00:00,75.59,75.65,75.59,75.64,22887.0,66.8123,66.8654,66.8123,66.8565,22887.0
2019-12-16 13:30:00,75.65,75.65,75.59,75.63,161041.0,66.8654,66.8654,66.8123,66.8477,161041.0
2019-12-16 14:00:00,75.62,75.63,75.52,75.52,43748.0,66.8389,66.8477,66.7505,66.7505,43748.0
2019-12-16 14:30:00,75.53,75.55,75.49,75.52,59961.0,66.7593,66.777,66.724,66.7505,59961.0
2019-12-16 15:00:00,75.51,75.57,75.5,75.51,68873.0,66.7416,66.7947,66.7328,66.7416,68873.0
2019-12-16 15:30:00,75.5,75.55,75.44,75.47,129806.0,66.7328,66.777,66.6798,66.7063,129806.0
2019-12-17 09:30:00,75.54,75.66,75.5,75.52,32194.0,66.7682,66.8742,66.7328,66.7505,32194.0
2019-12-17 10:00:00,75.53,75.66,75.51,75.64,31406.0,66.7593,66.8742,66.7416,66.8565,31406.0
2019-12-17 10:30:00,75.62,75.62,75.47,75.49,19546.0,66.8389,66.8389,66.7063,66.724,19546.0
2019-12-17 11:00:00,75.49,75.52,75.46,75.47,21697.0,66.724,66.7505,66.6974,66.7063,21697.0
2019-12-17 11:30:00,75.48,75.51,75.44,75.5,19995.0,66.7151,66.7416,66.6798,66.7328,19995.0
2019-12-17 12:00:00,75.49,75.53,75.48,75.5,24629.0,66.724,66.7593,66.7151,66.7328,24629.0
2019-12-17 12:30:00,75.49,75.54,75.48,75.54,30568.0,66.724,66.7682,66.7151,66.7682,30568.0
2019-12-17 13:00:00,75.53,75.53,75.45,75.46,20161.0,66.7593,66.7593,66.6886,66.6974,20161.0
2019-12-17 13:30:00,75.45,75.49,75.42,75.47,50218.0,66.6886,66.724,66.6621,66.7063,50218.0
2019-12-17 14:00:00,75.49,75.5,75.42,75.45,33558.0,66.724,66.7328,66.6621,66.6886,33558.0
2019-12-17 14:30:00,75.45,75.5,75.44,75.46,17662.0,66.6886,66.7328,66.6798,66.6974,17662.0
2019-12-17 15:00:00,75.45,75.46,75.41,75.45,21218.0,66.6886,66.6974,66.6532,66.6886,21218.0
2019-12-17 15:30:00,75.46,75.47,75.41,75.42,48703.0,66.6974,66.7063,66.6532,66.6621,48703.0
2019-12-18 09:30:00,75.57,75.57,75.32,75.33,88856.0,66.7947,66.7947,66.5737,66.5825,88856.0
2019-12-18 10:00:00,75.31,75.35,75.24,75.24,23257.0,66.5649,66.6002,66.503,66.503,23257.0
2019-12-18 10:30:00,75.24,75.31,75.23,75.29,17378.0,66.503,66.5649,66.4942,66.5472,17378.0
2019-12-18 11:00:00,75.28,75.31,75.24,75.3,25877.0,66.5383,66.5649,66.503,66.556,25877.0
2019-12-18 11:30:00,75.29,75.29,75.16,75.16,19905.0,66.5472,66.5472,66.4323,66.4323,19905.0
2019-12-18 12:00:00,75.16,75.19,75.13,75.17,28954.0,66.4323,66.4588,66.4058,66.4411,28954.0
2019-12-18 12:30:00,75.17,75.18,75.14,75.17,15535.0,66.4411,66.45,66.4146,66.4411,15535.0
2019-12-18 13:00:00,75.16,75.2,75.16,75.17,10842.0,66.4323,66.4676,66.4323,66.4411,10842.0
2019-12-18 13:30:00,75.16,75.24,75.15,75.21,19946.0,66.4323,66.503,66.4234,66.4765,19946.0
2019-12-18 14:00:00,75.22,75.23,75.17,75.22,23260.0,66.4853,66.4942,66.4411,66.4853,23260.0
2019-12-18 14:30:00,75.23,75.27,75.22,75.25,12784.0,66.4942,66.5295,66.4853,66.5118,12784.0
2019-12-18 15:00:00,75.26,75.27,75.22,75.26,21501.0,66.5207,66.5295,66.4853,66.5207,21501.0
2019-12-18 15:30:00,75.27,75.31,75.22,75.23,127390.0,66.5295,66.5649,66.4853,66.4942,127390.0
2019-12-19 09:30:00,75.35,75.37,75.26,75.3,55506.0,66.6002,66.6179,66.5207,66.556,55506.0
2019-12-19 10:00:00,75.28,75.36,75.26,75.29,18035.0,66.5383,66.6091,66.5207,66.5472,18035.0
2019-12-19 10:30:00,75.3,75.34,75.28,75.31,25656.0,66.556,66.5914,66.5383,66.5649,25656.0
2019-12-19 11:00:00,75.31,75.4,75.28,75.35,34027.0,66.5649,66.6444,66.5383,66.6002,34027.0
2019-12-19 11:30:00,75.35,75.38,75.34,75.36,17451.0,66.6002,66.6267,66.5914,66.6091,17451.0
2019-12-19 12:00:00,75.36,75.46,75.34,75.44,14415.0,66.6091,66.6974,66.5914,66.6798,14415.0
2019-12-19 12:30:00,75.44,75.46,75.41,75.41,17301.0,66.6798,66.6974,66.6532,66.6532,17301.0
2019-12-19 13:00:00,75.42,75.45,75.4,75.44,18128.0,66.6621,66.6886,66.6444,66.6798,18128.0
2019-12-19 13:30:00,75.44,75.5,75.44,75.5,12613.0,66.6798,66.7328,66.6798,66.7328,12613.0
2019-12-19 14:00:00,75.49,75.52,75.48,75.52,44494.0,66.724,66.7505,66.7151,66.7505,44494.0
2019-12-19 14:30:00,75.5,75.52,75.49,75.51,50866.0,66.7328,66.7505,66.724,66.7416,50866.0
2019-12-19 15:00:00,75.5,75.5,75.42,75.42,29079.0,66.7328,66.7328,66.6621,66.6621,29079.0
2019-12-19 15:30:00,75.42,75.49,75.36,75.48,45978.0,66.6621,66.724,66.6091,66.7151,45978.0
2019-12-20 09:30:00,75.71,75.93,75.71,75.92,55301.0,66.9184,67.1129,66.9184,67.104,55301.0
2019-12-20 10:00:00,75.9,75.92,75.84,75.88,17702.0,67.0864,67.104,67.0333,67.0687,17702.0
2019-12-20 10:30:00,75.88,75.97,75.86,75.97,20770.0,67.0687,67.1482,67.051,67.1482,20770.0
2019-12-20 11:00:00,75.96,76.02,75.95,75.98,84420.0,67.1394,67.1924,67.1305,67.1571,84420.0
2019-12-20 11:30:00,75.98,76.04,75.97,75.99,44580.0,67.1571,67.2101,67.1482,67.1659,44580.0
2019-12-20 12:00:00,75.98,75.99,75.94,75.98,39559.0,67.1571,67.1659,67.1217,67.1571,39559.0
2019-12-20 12:30:00,75.99,76.0,75.93,75.95,76064.0,67.1659,67.1747,67.1129,67.1305,76064.0
2019-12-20 13:00:00,75.95,75.97,75.94,75.94,31410.0,67.1305,67.1482,67.1217,67.1217,31410.0
2019-12-20 13:30:00,75.95,75.96,75.9,75.91,117786.0,67.1305,67.1394,67.0864,67.0952,117786.0
2019-12-20 14:00:00,75.91,75.93,75.9,75.93,15135.0,67.0952,67.1129,67.0864,67.1129,15135.0
2019-12-20 14:30:00,75.94,76.03,75.93,76.02,29506.0,67.1217,67.2013,67.1129,67.1924,29506.0
2019-12-20 15:00:00,76.02,76.03,75.97,76.01,20009.0,67.1924,67.2013,67.1482,67.1836,20009.0
2019-12-20 15:30:00,76.02,76.03,75.93,75.94,40922.0,67.1924,67.2013,67.1129,67.1217,40922.0
2019-12-23 09:30:00,76.14,76.17,75.89,75.96,64730.0,67.2985,67.325,67.0775,67.1394,64730.0
2019-12-23 10:00:00,75.99,76.01,75.95,75.99,23628.0,67.1659,67.1836,67.1305,67.1659,23628.0
2019-12-23 10:30:00,75.98,76.01,75.96,76.01,19846.0,67.1571,67.1836,67.1394,67.1836,19846.0
2019-12-23 11:00:00,76.01,76.02,75.96,76.01,38863.0,67.1836,67.1924,67.1394,67.1836,38863.0
2019-12-23 11:30:00,76.01,76.02,75.95,75.96,16760.0,67.1836,67.1924,67.1305,67.1394,16760.0
2019-12-23 12:00:00,75.95,75.97,75.92,75.92,14929.0,67.1305,67.1482,67.104,67.104,14929.0
2019-12-23 12:30:00,75.94,75.98,75.93,75.98,13186.0,67.1217,67.1571,67.1129,67.1571,13186.0
2019-12-23 13:00:00,75.98,76.02,75.98,76.01,46840.0,67.1571,67.1924,67.1571,67.1836,46840.0
2019-12-23 13:30:00,76.0,76.01,75.94,75.99,20054.0,67.1747,67.1836,67.1217,67.1659,20054.0
2019-12-23 14:00:00,76.0,76.02,75.98,75.99,10448.0,67.1747,67.1924,67.1571,67.1659,10448.0
2019-12-23 14:30:00,76.0,76.01,75.96,76.01,20416.0,67.1747,67.1836,67.1394,67.1836,20416.0
2019-12-23 15:00:00,76.0,76.01,75.95,75.98,25857.0,67.1747,67.1836,67.1305,67.1571,25857.0
2019-12-23 15:30:00,75.99,76.0,75.92,75.96,36110.0,67.1659,67.1747,67.104,67.1394,36110.0
2019-12-24 09:30:00,75.68,75.68,75.42,75.45,69303.0,67.2821,67.2821,67.051,67.0777,69303.0
2019-12-24 10:00:00,75.47,75.48,75.42,75.48,36760.0,67.0954,67.1043,67.051,67.1043,36760.0
2019-12-24 10:30:00,75.48,75.52,75.42,75.44,24394.0,67.1043,67.1399,67.051,67.0688,24394.0
2019-12-24 11:00:00,75.43,75.47,75.42,75.43,25157.0,67.0599,67.0954,67.051,67.0599,25157.0
2019-12-24 11:30:00,75.43,75.47,75.42,75.43,28151.0,67.0599,67.0954,67.051,67.0599,28151.0
2019-12-24 12:00:00,75.43,75.43,75.4,75.41,18203.0,67.0599,67.0599,67.0332,67.0421,18203.0
2019-12-24 12:30:00,75.42,75.45,75.39,75.44,40684.0,67.051,67.0777,67.0243,67.0688,40684.0
2019-12-26 09:30:00,75.6,75.62,75.49,75.5,52246.0,67.211,67.2288,67.1132,67.1221,52246.0
2019-12-26 10:00:00,75.5,75.53,75.49,75.52,11089.0,67.1221,67.1488,67.1132,67.1399,11089.0
2019-12-26 10:30:00,75.53,75.54,75.51,75.54,27586.0,67.1488,67.1577,67.131,67.1577,27586.0
2019-12-26 11:00:00,75.52,75.55,75.49,75.5,19323.0,67.1399,67.1666,67.1132,67.1221,19323.0
2019-12-26 11:30:00,75.51,75.51,75.43,75.44,11079.0,67.131,67.131,67.0599,67.0688,11079.0
2019-12-26 12:00:00,75.44,75.44,75.36,75.38,14971.0,67.0688,67.0688,66.9976,67.0154,14971.0
2019-12-26 12:30:00,75.38,75.42,75.37,75.42,9992.0,67.0154,67.051,67.0065,67.051,9992.0
2019-12-26 13:00:00,75.41,75.43,75.4,75.42,14813.0,67.0421,67.0599,67.0332,67.051,14813.0
2019-12-26 13:30:00,75.43,75.44,75.42,75.44,172257.0,67.0599,67.0688,67.051,67.0688,172257.0
2019-12-26 14:00:00,75.44,75.47,75.42,75.43,12829.0,67.0688,67.0954,67.051,67.0599,12829.0
2019-12-26 14:30:00,75.43,75.44,75.4,75.4,21561.0,67.0599,67.0688,67.0332,67.0332,21561.0
2019-12-26 15:00:00,75.4,75.44,75.39,75.44,22695.0,67.0332,67.0688,67.0243,67.0688,22695.0
2019-12-26 15:30:00,75.44,75.6,75.4,75.6,53549.0,67.0688,67.211,67.0332,67.211,53549.0
2019-12-27 09:30:00,75.84,75.85,75.63,75.63,22772.0,67.4244,67.4333,67.2377,67.2377,22772.0
2019-12-27 10:00:00,75.62,75.68,75.62,75.67,25628.0,67.2288,67.2821,67.2288,67.2732,25628.0
2019-12-27 10:30:00,75.67,75.73,75.62,75.72,14689.0,67.2732,67.3266,67.2288,67.3177,14689.0
2019-12-27 11:00:00,75.73,75.75,75.72,75.74,173040.0,67.3266,67.3444,67.3177,67.3355,173040.0
2019-12-27 11:30:00,75.74,75.78,75.73,75.77,28391.0,67.3355,67.371,67.3266,67.3622,28391.0
2019-12-27 12:00:00,75.77,75.77,75.72,75.72,8488.0,67.3622,67.3622,67.3177,67.3177,8488.0
2019-12-27 12:30:00,75.73,75.78,75.72,75.78,9154.0,67.3266,67.371,67.3177,67.371,9154.0
2019-12-27 13:00:00,75.8,75.8,75.77,75.78,12266.0,67.3888,67.3888,67.3622,67.371,12266.0
2019-12-27 13:30:00,75.76,75.76,75.7,75.71,8070.0,67.3533,67.3533,67.2999,67.3088,8070.0
2019-12-27 14:00:00,75.72,75.78,75.72,75.77,10028.0,67.3177,67.371,67.3177,67.3622,10028.0
2019-12-27 14:30:00,75.78,75.8,75.76,75.78,9600.0,67.371,67.3888,67.3533,67.371,9600.0
2019-12-27 15:00:00,75.79,75.79,75.75,75.76,30262.0,67.3799,67.3799,67.3444,67.3533,30262.0
2019-12-27 15:30:00,75.76,75.77,75.64,75.73,42128.0,67.3533,67.3622,67.2466,67.3266,42128.0
2019-12-30 09:30:00,75.8,75.85,75.57,75.67,63785.0,67.3888,67.4333,67.1843,67.2732,63785.0
2019-12-30 10:00:00,75.68,75.69,75.4,75.43,46953.0,67.2821,67.291,67.0332,67.0599,46953.0
2019-12-30 10:30:00,75.43,75.51,75.39,75.5,35584.0,67.0599,67.131,67.0243,67.1221,35584.0
2019-12-30 11:00:00,75.51,75.51,75.41,75.5,19257.0,67.131,67.131,67.0421,67.1221,19257.0
2019-12-30 11:30:00,75.49,75.57,75.45,75.53,18388.0,67.1132,67.1843,67.0777,67.1488,18388.0
2019-12-30 12:00:00,75.54,75.64,75.53,75.64,13957.0,67.1577,67.2466,67.1488,67.2466,13957.0
2019-12-30 12:30:00,75.64,75.66,75.62,75.63,9849.0,67.2466,67.2644,67.2288,67.2377,9849.0
2019-12-30 13:00:00,75.62,75.63,75.57,75.57,29016.0,67.2288,67.2377,67.1843,67.1843,29016.0
2019-12-30 13:30:00,75.57,75.6,75.53,75.59,38663.0,67.1843,67.211,67.1488,67.2021,38663.0
2019-12-30 14:00:00,75.58,75.58,75.44,75.46,15710.0,67.1932,67.1932,67.0688,67.0866,15710.0
2019-12-30 14:30:00,75.46,75.48,75.44,75.46,18655.0,67.0866,67.1043,67.0688,67.0866,18655.0
2019-12-30 15:00:00,75.46,75.54,75.43,75.52,303319.0,67.0866,67.1577,67.0599,67.1399,303319.0
2019-12-30 15:30:00,75.52,75.52,75.39,75.45,53749.0,67.1399,67.1399,67.0243,67.0777,53749.0
2019-12-31 09:30:00,75.44,75.57,75.33,75.56,67555.0,67.0688,67.1843,66.971,67.1755,67555.0
2019-12-31 10:00:00,75.57,75.58,75.46,75.46,25877.0,67.1843,67.1932,67.0866,67.0866,25877.0
2019-12-31 10:30:00,75.46,75.46,75.35,75.36,39441.0,67.0866,67.0866,66.9888,66.9976,39441.0
2019-12-31 11:00:00,75.35,75.41,75.33,75.37,30500.0,66.9888,67.0421,66.971,67.0065,30500.0
2019-12-31 11:30:00,75.36,75.42,75.31,75.33,29913.0,66.9976,67.051,66.9532,66.971,29913.0
2019-12-31 12:00:00,75.33,75.34,75.25,75.31,17619.0,66.971,66.9799,66.8999,66.9532,17619.0
2019-12-31 12:30:00,75.31,75.36,75.3,75.34,22842.0,66.9532,66.9976,66.9443,66.9799,22842.0
2019-12-31 13:00:00,75.33,75.35,75.31,75.32,16472.0,66.971,66.9888,66.9532,66.9621,16472.0
2019-12-31 13:30:00,75.32,75.39,75.32,75.37,20032.0,66.9621,67.0243,66.9621,67.0065,20032.0
2019-12-31 14:00:00,75.37,75.44,75.36,75.44,32820.0,67.0065,67.0688,66.9976,67.0688,32820.0
2019-12-31 14:30:00,75.44,75.44,75.37,75.38,18035.0,67.0688,67.0688,67.0065,67.0154,18035.0
2019-12-31 15:00:00,75.39,75.51,75.38,75.5,30984.0,67.0243,67.131,67.0154,67.1221,30984.0
2019-12-31 15:30:00,75.51,75.63,75.5,75.58,65342.0,67.131,67.2377,67.1221,67.1932,65342.0
2020-01-02 09:30:00,75.92,75.93,75.72,75.74,94909.0,67.4955,67.5044,67.3177,67.3355,94909.0
2020-01-02 10:00:00,75.74,75.74,75.45,75.49,67214.0,67.3355,67.3355,67.0777,67.1132,67214.0
2020-01-02 10:30:00,75.5,75.52,75.37,75.51,58152.0,67.1221,67.1399,67.0065,67.131,58152.0
2020-01-02 11:00:00,75.5,75.53,75.43,75.47,24980.0,67.1221,67.1488,67.0599,67.0954,24980.0
2020-01-02 11:30:00,75.46,75.46,75.33,75.37,51175.0,67.0866,67.0866,66.971,67.0065,51175.0
2020-01-02 12:00:00,75.38,75.41,75.35,75.37,41461.0,67.0154,67.0421,66.9888,67.0065,41461.0
2020-01-02 12:30:00,75.36,75.39,75.34,75.38,34416.0,66.9976,67.0243,66.9799,67.0154,34416.0
2020-01-02 13:00:00,75.39,75.39,75.3,75.3,20019.0,67.0243,67.0243,66.9443,66.9443,20019.0
2020-01-02 13:30:00,75.31,75.31,75.22,75.26,66798.0,66.9532,66.9532,66.8732,66.9087,66798.0
2020-01-02 14:00:00,75.26,75.37,75.26,75.35,38592.0,66.9087,67.0065,66.9087,66.9888,38592.0
2020-01-02 14:30:00,75.35,75.45,75.34,75.41,41665.0,66.9888,67.0777,66.9799,67.0421,41665.0
2020-01-02 15:00:00,75.42,75.47,75.4,75.47,21715.0,67.051,67.0954,67.0332,67.0954,21715.0
2020-01-02 15:30:00,75.47,75.66,75.47,75.66,60850.0,67.0954,67.2644,67.0954,67.2644,60850.0
2020-01-03 09:30:00,75.04,75.23,75.0,75.23,74324.0,66.7132,66.8821,66.6776,66.8821,74324.0
2020-01-03 10:00:00,75.21,75.21,74.93,75.07,70793.0,66.8643,66.8643,66.6154,66.7398,70793.0
2020-01-03 10:30:00,75.08,75.15,75.0,75.04,21870.0,66.7487,66.8109,66.6776,66.7132,21870.0
2020-01-03 11:00:00,75.06,75.1,74.96,75.07,29284.0,66.7309,66.7665,66.642,66.7398,29284.0
2020-01-03 11:30:00,75.08,75.21,75.07,75.18,17390.0,66.7487,66.8643,66.7398,66.8376,17390.0
2020-01-03 12:00:00,75.19,75.27,75.19,75.23,18921.0,66.8465,66.9176,66.8465,66.8821,18921.0
2020-01-03 12:30:00,75.22,75.28,75.21,75.22,19640.0,66.8732,66.9265,66.8643,66.8732,19640.0
2020-01-03 13:00:00,75.23,75.29,75.23,75.27,20285.0,66.8821,66.9354,66.8821,66.9176,20285.0
2020-01-03 13:30:00,75.26,75.28,75.04,75.16,22065.0,66.9087,66.9265,66.7132,66.8198,22065.0
2020-01-03 14:00:00,75.19,75.2,75.1,75.18,34432.0,66.8465,66.8554,66.7665,66.8376,34432.0
2020-01-03 14:30:00,75.18,75.29,75.17,75.28,19324.0,66.8376,66.9354,66.8287,66.9265,19324.0
2020-01-03 15:00:00,75.27,75.34,75.21,75.22,24479.0,66.9176,66.9799,66.8643,66.8732,24479.0
2020-01-03 15:30:00,75.22,75.3,75.12,75.22,62446.0,66.8732,66.9443,66.7843,66.8732,62446.0
2020-01-06 09:30:00,74.75,74.99,74.74,74.85,120932.0,66.4553,66.6687,66.4464,66.5442,120932.0
2020-01-06 10:00:00,74.85,74.96,74.82,74.94,47655.0,66.5442,66.642,66.5176,66.6243,47655.0
2020-01-06 10:30:00,74.96,75.02,74.91,74.95,186635.0,66.642,66.6954,66.5976,66.6331,186635.0
2020-01-06 11:00:00,74.96,75.02,74.95,74.96,35575.0,66.642,66.6954,66.6331,66.642,35575.0
2020-01-06 11:30:00,74.97,75.01,74.96,75.0,17418.0,66.6509,66.6865,66.642,66.6776,17418.0
2020-01-06 12:00:00,75.0,75.08,74.99,75.03,101301.0,66.6776,66.7487,66.6687,66.7043,101301.0
2020-01-06 12:30:00,75.02,75.1,75.02,75.06,14641.0,66.6954,66.7665,66.6954,66.7309,14641.0
2020-01-06 13:00:00,75.09,75.17,75.08,75.17,56784.0,66.7576,66.8287,66.7487,66.8287,56784.0
2020-01-06 13:30:00,75.17,75.17,75.12,75.13,14475.0,66.8287,66.8287,66.7843,66.7932,14475.0
2020-01-06 14:00:00,75.12,75.19,75.09,75.15,25385.0,66.7843,66.8465,66.7576,66.8109,25385.0
2020-01-06 14:30:00,75.15,75.15,75.09,75.1,21283.0,66.8109,66.8109,66.7576,66.7665,21283.0
2020-01-06 15:00:00,75.11,75.16,75.09,75.11,19505.0,66.7754,66.8198,66.7576,66.7754,19505.0
2020-01-06 15:30:00,75.12,75.26,75.09,75.26,115047.0,66.7843,66.9087,66.7576,66.9087,115047.0
2020-01-07 09:30:00,75.14,75.17,74.86,74.9,82085.0,66.8021,66.8287,66.5531,66.5887,82085.0
2020-01-07 10:00:00,74.92,75.02,74.9,75.02,19700.0,66.6065,66.6954,66.5887,66.6954,19700.0
2020-01-07 10:30:00,75.06,75.07,74.96,75.05,22745.0,66.7309,66.7398,66.642,66.722,22745.0
2020-01-07 11:00:00,75.04,75.09,75.02,75.06,30288.0,66.7132,66.7576,66.6954,66.7309,30288.0
2020-01-07 11:30:00,75.03,75.03,74.87,74.88,21486.0,66.7043,66.7043,66.562,66.5709,21486.0
2020-01-07 12:00:00,74.88,74.92,74.86,74.91,27988.0,66.5709,66.6065,66.5531,66.5976,27988.0
2020-01-07 12:30:00,74.9,74.91,74.86,74.89,36281.0,66.5887,66.5976,66.5531,66.5798,36281.0
2020-01-07 13:00:00,74.91,74.95,74.89,74.93,37696.0,66.5976,66.6331,66.5798,66.6154,37696.0
2020-01-07 13:30:00,74.93,74.94,74.87,74.92,11083.0,66.6154,66.6243,66.562,66.6065,11083.0
2020-01-07 14:00:00,74.92,74.93,74.86,74.89,25824.0,66.6065,66.6154,66.5531,66.5798,25824.0
2020-01-07 14:30:00,74.89,74.94,74.87,74.94,17477.0,66.5798,66.6243,66.562,66.6243,17477.0
2020-01-07 15:00:00,74.94,75.02,74.92,75.0,18060.0,66.6243,66.6954,66.6065,66.6776,18060.0
2020-01-07 15:30:00,75.0,75.0,74.85,74.85,53761.0,66.6776,66.6776,66.5442,66.5442,53761.0
2020-01-08 09:30:00,74.93,75.04,74.85,75.01,75977.0,66.6154,66.7132,66.5442,66.6865,75977.0
2020-01-08 10:00:00,75.01,75.03,74.87,74.88,171537.0,66.6865,66.7043,66.562,66.5709,171537.0
2020-01-08 10:30:00,74.87,74.92,74.84,74.91,129917.0,66.562,66.6065,66.5353,66.5976,129917.0
2020-01-08 11:00:00,74.92,75.07,74.87,75.06,30697.0,66.6065,66.7398,66.562,66.7309,30697.0
2020-01-08 11:30:00,75.02,75.35,74.93,75.26,32062.0,66.6954,66.9888,66.6154,66.9087,32062.0
2020-01-08 12:00:00,75.28,75.3,75.22,75.26,19136.0,66.9265,66.9443,66.8732,66.9087,19136.0
2020-01-08 12:30:00,75.26,75.27,75.18,75.2,16883.0,66.9087,66.9176,66.8376,66.8554,16883.0
2020-01-08 13:00:00,75.18,75.19,75.12,75.15,44466.0,66.8376,66.8465,66.7843,66.8109,44466.0
2020-01-08 13:30:00,75.16,75.18,75.08,75.09,25038.0,66.8198,66.8376,66.7487,66.7576,25038.0
2020-01-08 14:00:00,75.11,75.18,75.11,75.17,25157.0,66.7754,66.8376,66.7754,66.8287,25157.0
2020-01-08 14:30:00,75.17,75.26,75.15,75.26,18784.0,66.8287,66.9087,66.8109,66.9087,18784.0
2020-01-08 15:00:00,75.27,75.36,75.26,75.35,39467.0,66.9176,66.9976,66.9087,66.9888,39467.0
2020-01-08 15:30:00,75.35,75.35,75.06,75.08,176295.0,66.9888,66.9888,66.7309,66.7487,176295.0
2020-01-09 09:30:00,75.38,75.38,75.06,75.1,65069.0,67.0154,67.0154,66.7309,66.7665,65069.0
2020-01-09 10:00:00,75.1,75.18,75.07,75.18,26282.0,66.7665,66.8376,66.7398,66.8376,26282.0
2020-01-09 10:30:00,75.19,75.31,75.18,75.3,22709.0,66.8465,66.9532,66.8376,66.9443,22709.0
2020-01-09 11:00:00,75.3,75.3,75.18,75.2,44022.0,66.9443,66.9443,66.8376,66.8554,44022.0
2020-01-09 11:30:00,75.2,75.26,75.2,75.23,26735.0,66.8554,66.9087,66.8554,66.8821,26735.0
2020-01-09 12:00:00,75.24,75.27,75.16,75.18,38753.0,66.891,66.9176,66.8198,66.8376,38753.0
2020-01-09 12:30:00,75.18,75.22,75.14,75.22,29553.0,66.8376,66.8732,66.8021,66.8732,29553.0
2020-01-09 13:00:00,75.21,75.23,75.12,75.17,20921.0,66.8643,66.8821,66.7843,66.8287,20921.0
2020-01-09 13:30:00,75.19,75.26,75.17,75.22,34307.0,66.8465,66.9087,66.8287,66.8732,34307.0
2020-01-09 14:00:00,75.22,75.29,75.22,75.27,21923.0,66.8732,66.9354,66.8732,66.9176,21923.0
2020-01-09 14:30:00,75.29,75.35,75.27,75.31,39421.0,66.9354,66.9888,66.9176,66.9532,39421.0
2020-01-09 15:00:00,75.3,75.3,75.23,75.26,27554.0,66.9443,66.9443,66.8821,66.9087,27554.0
2020-01-09 15:30:00,75.27,75.34,75.22,75.33,52446.0,66.9176,66.9799,66.8732,66.971,52446.0
2020-01-10 09:30:00,75.48,75.5,75.33,75.5,38383.0,67.1043,67.1221,66.971,67.1221,38383.0
2020-01-10 10:00:00,75.5,75.55,75.46,75.47,33269.0,67.1221,67.1666,67.0866,67.0954,33269.0
2020-01-10 10:30:00,75.47,75.49,75.4,75.47,34293.0,67.0954,67.1132,67.0332,67.0954,34293.0
2020-01-10 11:00:00,75.47,75.48,75.37,75.37,77056.0,67.0954,67.1043,67.0065,67.0065,77056.0
2020-01-10 11:30:00,75.36,75.37,75.27,75.31,17836.0,66.9976,67.0065,66.9176,66.9532,17836.0
2020-01-10 12:00:00,75.29,75.29,75.21,75.28,521446.0,66.9354,66.9354,66.8643,66.9265,521446.0
2020-01-10 12:30:00,75.27,75.34,75.27,75.32,110937.0,66.9176,66.9799,66.9176,66.9621,110937.0
2020-01-10 13:00:00,75.32,75.4,75.31,75.36,18585.0,66.9621,67.0332,66.9532,66.9976,18585.0
2020-01-10 13:30:00,75.36,75.4,75.35,75.37,24175.0,66.9976,67.0332,66.9888,67.0065,24175.0
2020-01-10 14:00:00,75.36,75.36,75.26,75.28,34523.0,66.9976,66.9976,66.9087,66.9265,34523.0
2020-01-10 14:30:00,75.27,75.27,75.19,75.24,21874.0,66.9176,66.9176,66.8465,66.891,21874.0
2020-01-10 15:00:00,75.22,75.22,75.11,75.13,38863.0,66.8732,66.8732,66.7754,66.7932,38863.0
2020-01-10 15:30:00,75.12,75.12,74.99,75.08,77061.0,66.7843,66.7843,66.6687,66.7487,77061.0
2020-01-13 09:30:00,75.23,75.3,75.09,75.3,101278.0,66.8821,66.9443,66.7576,66.9443,101278.0
2020-01-13 10:00:00,75.31,75.33,75.25,75.33,34208.0,66.9532,66.971,66.8999,66.971,34208.0
2020-01-13 10:30:00,75.33,75.39,75.29,75.38,30896.0,66.971,67.0243,66.9354,67.0154,30896.0
2020-01-13 11:00:00,75.38,75.43,75.35,75.37,50204.0,67.0154,67.0599,66.9888,67.0065,50204.0
2020-01-13 11:30:00,75.38,75.44,75.34,75.44,43339.0,67.0154,67.0688,66.9799,67.0688,43339.0
2020-01-13 12:00:00,75.44,75.51,75.44,75.46,26499.0,67.0688,67.131,67.0688,67.0866,26499.0
2020-01-13 12:30:00,75.47,75.49,75.42,75.44,22810.0,67.0954,67.1132,67.051,67.0688,22810.0
2020-01-13 13:00:00,75.44,75.46,75.42,75.43,11677.0,67.0688,67.0866,67.051,67.0599,11677.0
2020-01-13 13:30:00,75.42,75.44,75.41,75.42,41125.0,67.051,67.0688,67.0421,67.051,41125.0
2020-01-13 14:00:00,75.42,75.47,75.39,75.45,58449.0,67.051,67.0954,67.0243,67.0777,58449.0
2020-01-13 14:30:00,75.46,75.5,75.46,75.49,18999.0,67.0866,67.1221,67.0866,67.1132,18999.0
2020-01-13 15:00:00,75.49,75.5,75.45,75.45,22855.0,67.1132,67.1221,67.0777,67.0777,22855.0
2020-01-13 15:30:00,75.45,75.59,75.44,75.58,39375.0,67.0777,67.2021,67.0688,67.1932,39375.0
2020-01-14 09:30:00,75.57,75.57,75.39,75.48,82352.0,67.1843,67.1843,67.0243,67.1043,82352.0
2020-01-14 10:00:00,75.47,75.52,75.41,75.45,32440.0,67.0954,67.1399,67.0421,67.0777,32440.0
2020-01-14 10:30:00,75.46,75.59,75.46,75.59,28295.0,67.0866,67.2021,67.0866,67.2021,28295.0
2020-01-14 11:00:00,75.6,75.62,75.57,75.58,20119.0,67.211,67.2288,67.1843,67.1932,20119.0
2020-01-14 11:30:00,75.6,75.62,75.56,75.6,33115.0,67.211,67.2288,67.1755,67.211,33115.0
2020-01-14 12:00:00,75.61,75.62,75.56,75.61,37428.0,67.2199,67.2288,67.1755,67.2199,37428.0
2020-01-14 12:30:00,75.61,75.72,75.61,75.7,31888.0,67.2199,67.3177,67.2199,67.2999,31888.0
2020-01-14 13:00:00,75.7,75.73,75.69,75.71,24676.0,67.2999,67.3266,67.291,67.3088,24676.0
2020-01-14 13:30:00,75.71,75.73,75.49,75.57,87923.0,67.3088,67.3266,67.1132,67.1843,87923.0
2020-01-14 14:00:00,75.55,75.55,75.4,75.52,27762.0,67.1666,67.1666,67.0332,67.1399,27762.0
2020-01-14 14:30:00,75.52,75.61,75.52,75.53,29278.0,67.1399,67.2199,67.1399,67.1488,29278.0
2020-01-14 15:00:00,75.53,75.56,75.43,75.44,56895.0,67.1488,67.1755,67.0599,67.0688,56895.0
2020-01-14 15:30:00,75.44,75.56,75.4,75.53,176897.0,67.0688,67.1755,67.0332,67.1488,176897.0
2020-01-15 09:30:00,75.49,75.78,75.41,75.78,75751.0,67.1132,67.371,67.0421,67.371,75751.0
2020-01-15 10:00:00,75.78,75.78,75.69,75.76,42314.0,67.371,67.371,67.291,67.3533,42314.0
2020-01-15 10:30:00,75.76,75.86,75.74,75.86,32552.0,67.3533,67.4422,67.3355,67.4422,32552.0
2020-01-15 11:00:00,75.87,75.91,75.74,75.81,32150.0,67.4511,67.4866,67.3355,67.3977,32150.0
2020-01-15 11:30:00,75.82,75.94,75.82,75.84,32296.0,67.4066,67.5133,67.4066,67.4244,32296.0
2020-01-15 12:00:00,75.83,75.85,75.79,75.81,36208.0,67.4155,67.4333,67.3799,67.3977,36208.0
2020-01-15 12:30:00,75.8,75.82,75.64,75.64,30076.0,67.3888,67.4066,67.2466,67.2466,30076.0
2020-01-15 13:00:00,75.61,75.64,75.57,75.6,15074.0,67.2199,67.2466,67.1843,67.211,15074.0
2020-01-15 13:30:00,75.61,75.63,75.53,75.57,31247.0,67.2199,67.2377,67.1488,67.1843,31247.0
2020-01-15 14:00:00,75.59,75.73,75.57,75.73,44958.0,67.2021,67.3266,67.1843,67.3266,44958.0
2020-01-15 14:30:00,75.74,75.76,75.66,75.66,59215.0,67.3355,67.3533,67.2644,67.2644,59215.0
2020-01-15 15:00:00,75.66,75.66,75.51,75.56,51665.0,67.2644,67.2644,67.131,67.1755,51665.0
2020-01-15 15:30:00,75.56,75.7,75.5,75.69,64204.0,67.1755,67.2999,67.1221,67.291,64204.0
2020-01-16 09:30:00,76.02,76.07,75.93,75.94,51387.0,67.5844,67.6289,67.5044,67.5133,51387.0
2020-01-16 10:00:00,75.96,76.07,75.92,76.06,40003.0,67.5311,67.6289,67.4955,67.62,40003.0
2020-01-16 10:30:00,76.05,76.1,76.02,76.07,25754.0,67.6111,67.6555,67.5844,67.6289,25754.0
2020-01-16 11:00:00,76.08,76.1,76.01,76.03,17155.0,67.6378,67.6555,67.5755,67.5933,17155.0
2020-01-16 11:30:00,76.03,76.09,76.0,76.07,11545.0,67.5933,67.6466,67.5666,67.6289,11545.0
2020-01-16 12:00:00,76.07,76.11,76.06,76.08,17974.0,67.6289,67.6644,67.62,67.6378,17974.0
2020-01-16 12:30:00,76.09,76.16,76.09,76.14,16331.0,67.6466,67.7089,67.6466,67.6911,16331.0
2020-01-16 13:00:00,76.13,76.16,76.12,76.12,265458.0,67.6822,67.7089,67.6733,67.6733,265458.0
2020-01-16 13:30:00,76.11,76.18,76.11,76.15,22335.0,67.6644,67.7267,67.6644,67.7,22335.0
2020-01-16 14:00:00,76.14,76.15,76.11,76.11,14213.0,67.6911,67.7,67.6644,67.6644,14213.0
2020-01-16 14:30:00,76.11,76.11,76.06,76.1,18486.0,67.6644,67.6644,67.62,67.6555,18486.0
2020-01-16 15:00:00,76.09,76.13,76.09,76.11,18017.0,67.6466,67.6822,67.6466,67.6644,18017.0
2020-01-16 15:30:00,76.13,76.23,76.12,76.22,30407.0,67.6822,67.7711,67.6733,67.7622,30407.0
2020-01-17 09:30:00,76.4,76.45,76.29,76.43,47096.0,67.9222,67.9667,67.8244,67.9489,47096.0
2020-01-17 10:00:00,76.42,76.44,76.32,76.42,44005.0,67.94,67.9578,67.8511,67.94,44005.0
2020-01-17 10:30:00,76.43,76.43,76.3,76.33,18377.0,67.9489,67.9489,67.8333,67.86,18377.0
2020-01-17 11:00:00,76.34,76.37,76.27,76.3,31489.0,67.8689,67.8956,67.8067,67.8333,31489.0
2020-01-17 11:30:00,76.31,76.38,76.31,76.37,33973.0,67.8422,67.9045,67.8422,67.8956,33973.0
2020-01-17 12:00:00,76.36,76.39,76.35,76.38,29389.0,67.8867,67.9134,67.8778,67.9045,29389.0
2020-01-17 12:30:00,76.38,76.38,76.34,76.37,14617.0,67.9045,67.9045,67.8689,67.8956,14617.0
2020-01-17 13:00:00,76.36,76.41,76.35,76.36,10689.0,67.8867,67.9311,67.8778,67.8867,10689.0
2020-01-17 13:30:00,76.37,76.39,76.35,76.35,15674.0,67.8956,67.9134,67.8778,67.8778,15674.0
2020-01-17 14:00:00,76.36,76.41,76.36,76.37,15798.0,67.8867,67.9311,67.8867,67.8956,15798.0
2020-01-17 14:30:00,76.37,76.41,76.35,76.41,14672.0,67.8956,67.9311,67.8778,67.9311,14672.0
2020-01-17 15:00:00,76.42,76.42,76.31,76.33,15587.0,67.94,67.94,67.8422,67.86,15587.0
2020-01-17 15:30:00,76.36,76.45,76.34,76.42,41482.0,67.8867,67.9667,67.8689,67.94,41482.0
2020-01-21 09:30:00,76.25,76.37,76.06,76.06,69338.0,67.7889,67.8956,67.62,67.62,69338.0
2020-01-21 10:00:00,76.07,76.13,75.96,76.06,44610.0,67.6289,67.6822,67.5311,67.62,44610.0
2020-01-21 10:30:00,76.07,76.12,76.06,76.07,28615.0,67.6289,67.6733,67.62,67.6289,28615.0
2020-01-21 11:00:00,76.07,76.11,76.06,76.11,41885.0,67.6289,67.6644,67.62,67.6644,41885.0
2020-01-21 11:30:00,76.12,76.27,76.1,76.25,33079.0,67.6733,67.8067,67.6555,67.7889,33079.0
2020-01-21 12:00:00,76.25,76.28,76.23,76.28,15670.0,67.7889,67.8156,67.7711,67.8156,15670.0
2020-01-21 12:30:00,76.29,76.33,76.28,76.3,19193.0,67.8244,67.86,67.8156,67.8333,19193.0
2020-01-21 13:00:00,76.3,76.32,76.2,76.22,27590.0,67.8333,67.8511,67.7444,67.7622,27590.0
2020-01-21 13:30:00,76.23,76.23,76.15,76.17,22307.0,67.7711,67.7711,67.7,67.7178,22307.0
2020-01-21 14:00:00,76.15,76.23,76.14,76.19,35666.0,67.7,67.7711,67.6911,67.7355,35666.0
2020-01-21 14:30:00,76.18,76.25,76.14,76.25,28549.0,67.7267,67.7889,67.6911,67.7889,28549.0
2020-01-21 15:00:00,76.27,76.31,76.23,76.25,21199.0,67.8067,67.8422,67.7711,67.7889,21199.0
2020-01-21 15:30:00,76.25,76.28,76.13,76.17,71832.0,67.7889,67.8156,67.6822,67.7178,71832.0
2020-01-22 09:30:00,76.42,76.59,76.35,76.53,56380.0,67.94,68.0912,67.8778,68.0378,56380.0
2020-01-22 10:00:00,76.53,76.55,76.46,76.51,31394.0,68.0378,68.0556,67.9756,68.02,31394.0
2020-01-22 10:30:00,76.53,76.59,76.43,76.44,47823.0,68.0378,68.0912,67.9489,67.9578,47823.0
2020-01-22 11:00:00,76.43,76.45,76.36,76.39,28593.0,67.9489,67.9667,67.8867,67.9134,28593.0
2020-01-22 11:30:00,76.39,76.4,76.32,76.34,22625.0,67.9134,67.9222,67.8511,67.8689,22625.0
2020-01-22 12:00:00,76.36,76.36,76.26,76.27,15837.0,67.8867,67.8867,67.7978,67.8067,15837.0
2020-01-22 12:30:00,76.28,76.36,76.27,76.35,17037.0,67.8156,67.8867,67.8067,67.8778,17037.0
2020-01-22 13:00:00,76.34,76.38,76.33,76.36,11867.0,67.8689,67.9045,67.86,67.8867,11867.0
2020-01-22 13:30:00,76.37,76.41,76.35,76.37,19678.0,67.8956,67.9311,67.8778,67.8956,19678.0
2020-01-22 14:00:00,76.37,76.39,76.34,76.35,22233.0,67.8956,67.9134,67.8689,67.8778,22233.0
2020-01-22 14:30:00,76.35,76.35,76.3,76.34,12808.0,67.8778,67.8778,67.8333,67.8689,12808.0
2020-01-22 15:00:00,76.33,76.33,76.19,76.22,35579.0,67.86,67.86,67.7355,67.7622,35579.0
2020-01-22 15:30:00,76.22,76.3,76.19,76.24,50884.0,67.7622,67.8333,67.7355,67.78,50884.0
2020-01-23 09:30:00,76.0,76.0,75.56,75.8,92578.0,67.5666,67.5666,67.1755,67.3888,92578.0
2020-01-23 10:00:00,75.79,75.88,75.78,75.82,52991.0,67.3799,67.4599,67.371,67.4066,52991.0
2020-01-23 10:30:00,75.81,75.9,75.76,75.79,34129.0,67.3977,67.4777,67.3533,67.3799,34129.0
2020-01-23 11:00:00,75.76,75.76,75.6,75.62,91921.0,67.3533,67.3533,67.211,67.2288,91921.0
2020-01-23 11:30:00,75.64,75.73,75.63,75.72,33586.0,67.2466,67.3266,67.2377,67.3177,33586.0
2020-01-23 12:00:00,75.71,75.83,75.71,75.82,16707.0,67.3088,67.4155,67.3088,67.4066,16707.0
2020-01-23 12:30:00,75.83,75.84,75.74,75.75,25610.0,67.4155,67.4244,67.3355,67.3444,25610.0
2020-01-23 13:00:00,75.74,75.92,75.73,75.86,24922.0,67.3355,67.4955,67.3266,67.4422,24922.0
2020-01-23 13:30:00,75.86,76.0,75.84,75.99,23169.0,67.4422,67.5666,67.4244,67.5577,23169.0
2020-01-23 14:00:00,75.99,76.11,75.98,76.09,13263.0,67.5577,67.6644,67.5488,67.6466,13263.0
2020-01-23 14:30:00,76.09,76.14,76.05,76.14,14568.0,67.6466,67.6911,67.6111,67.6911,14568.0
2020-01-23 15:00:00,76.14,76.18,76.09,76.18,25145.0,67.6911,67.7267,67.6466,67.7267,25145.0
2020-01-23 15:30:00,76.18,76.2,76.09,76.17,53632.0,67.7267,67.7444,67.6466,67.7178,53632.0
2020-01-24 09:30:00,76.33,76.45,76.09,76.19,66381.0,67.86,67.9667,67.6466,67.7355,66381.0
2020-01-24 10:00:00,76.19,76.19,75.99,76.01,45077.0,67.7355,67.7355,67.5577,67.5755,45077.0
2020-01-24 10:30:00,75.99,76.06,75.96,76.01,63885.0,67.5577,67.62,67.5311,67.5755,63885.0
2020-01-24 11:00:00,76.0,76.07,75.83,75.91,72906.0,67.5666,67.6289,67.4155,67.4866,72906.0
2020-01-24 11:30:00,75.91,75.92,75.77,75.79,51121.0,67.4866,67.4955,67.3622,67.3799,51121.0
2020-01-24 12:00:00,75.78,75.79,75.57,75.62,70858.0,67.371,67.3799,67.1843,67.2288,70858.0
2020-01-24 12:30:00,75.62,75.76,75.62,75.71,30180.0,67.2288,67.3533,67.2288,67.3088,30180.0
2020-01-24 13:00:00,75.7,75.7,75.54,75.54,21069.0,67.2999,67.2999,67.1577,67.1577,21069.0
2020-01-24 13:30:00,75.53,75.55,75.38,75.46,45947.0,67.1488,67.1666,67.0154,67.0866,45947.0
2020-01-24 14:00:00,75.45,75.47,75.29,75.32,47839.0,67.0777,67.0954,66.9354,66.9621,47839.0
2020-01-24 14:30:00,75.32,75.53,75.29,75.53,57825.0,66.9621,67.1488,66.9354,67.1488,57825.0
2020-01-24 15:00:00,75.54,75.68,75.49,75.6,54226.0,67.1577,67.2821,67.1132,67.211,54226.0
2020-01-24 15:30:00,75.58,75.63,75.38,75.57,78857.0,67.1932,67.2377,67.0154,67.1843,78857.0
2020-01-27 09:30:00,74.74,74.93,74.66,74.86,133457.0,66.4464,66.6154,66.3753,66.5531,133457.0
2020-01-27 10:00:00,74.84,74.87,74.66,74.85,70590.0,66.5353,66.562,66.3753,66.5442,70590.0
2020-01-27 10:30:00,74.85,74.88,74.65,74.76,59400.0,66.5442,66.5709,66.3664,66.4642,59400.0
2020-01-27 11:00:00,74.75,74.84,74.72,74.84,49720.0,66.4553,66.5353,66.4287,66.5353,49720.0
2020-01-27 11:30:00,74.81,74.97,74.77,74.91,90498.0,66.5087,66.6509,66.4731,66.5976,90498.0
2020-01-27 12:00:00,74.89,75.03,74.88,74.97,37578.0,66.5798,66.7043,66.5709,66.6509,37578.0
2020-01-27 12:30:00,74.96,75.03,74.9,74.95,83780.0,66.642,66.7043,66.5887,66.6331,83780.0
2020-01-27 13:00:00,74.95,75.02,74.91,75.0,69682.0,66.6331,66.6954,66.5976,66.6776,69682.0
2020-01-27 13:30:00,75.0,75.04,74.9,74.9,55568.0,66.6776,66.7132,66.5887,66.5887,55568.0
2020-01-27 14:00:00,74.86,74.99,74.85,74.99,63892.0,66.5531,66.6687,66.5442,66.6687,63892.0
2020-01-27 14:30:00,75.0,75.0,74.82,74.87,47070.0,66.6776,66.6776,66.5176,66.562,47070.0
2020-01-27 15:00:00,74.87,74.94,74.79,74.9,64978.0,66.562,66.6243,66.4909,66.5887,64978.0
2020-01-27 15:30:00,74.87,74.87,74.68,74.69,93763.0,66.562,66.562,66.3931,66.402,93763.0
2020-01-28 09:30:00,74.77,75.0,74.77,74.89,235837.0,66.4731,66.6776,66.4731,66.5798,235837.0
2020-01-28 10:00:00,74.9,75.19,74.88,75.13,60775.0,66.5887,66.8465,66.5709,66.7932,60775.0
2020-01-28 10:30:00,75.13,75.24,75.1,75.21,41781.0,66.7932,66.891,66.7665,66.8643,41781.0
2020-01-28 11:00:00,75.22,75.23,75.12,75.19,25101.0,66.8732,66.8821,66.7843,66.8465,25101.0
2020-01-28 11:30:00,75.2,75.21,75.11,75.2,25828.0,66.8554,66.8643,66.7754,66.8554,25828.0
2020-01-28 12:00:00,75.19,75.23,75.16,75.21,65971.0,66.8465,66.8821,66.8198,66.8643,65971.0
2020-01-28 12:30:00,75.21,75.21,75.12,75.19,23430.0,66.8643,66.8643,66.7843,66.8465,23430.0
2020-01-28 13:00:00,75.18,75.18,75.09,75.14,26447.0,66.8376,66.8376,66.7576,66.8021,26447.0
2020-01-28 13:30:00,75.12,75.18,75.08,75.17,20125.0,66.7843,66.8376,66.7487,66.8287,20125.0
2020-01-28 14:00:00,75.18,75.28,75.16,75.23,21398.0,66.8376,66.9265,66.8198,66.8821,21398.0
2020-01-28 14:30:00,75.23,75.35,75.23,75.25,19729.0,66.8821,66.9888,66.8821,66.8999,19729.0
2020-01-28 15:00:00,75.24,75.26,75.16,75.25,26470.0,66.891,66.9087,66.8198,66.8999,26470.0
2020-01-28 15:30:00,75.27,75.27,75.04,75.04,50330.0,66.9176,66.9176,66.7132,66.7132,50330.0
2020-01-29 09:30:00,75.06,75.16,74.92,74.95,93974.0,66.7309,66.8198,66.6065,66.6331,93974.0
2020-01-29 10:00:00,74.95,75.01,74.81,75.01,68475.0,66.6331,66.6865,66.5087,66.6865,68475.0
2020-01-29 10:30:00,74.99,75.1,74.95,75.1,37741.0,66.6687,66.7665,66.6331,66.7665,37741.0
2020-01-29 11:00:00,75.11,75.14,75.05,75.11,31963.0,66.7754,66.8021,66.722,66.7754,31963.0
2020-01-29 11:30:00,75.1,75.12,75.03,75.09,16373.0,66.7665,66.7843,66.7043,66.7576,16373.0
2020-01-29 12:00:00,75.08,75.08,75.03,75.05,14019.0,66.7487,66.7487,66.7043,66.722,14019.0
2020-01-29 12:30:00,75.05,75.05,74.99,75.02,16464.0,66.722,66.722,66.6687,66.6954,16464.0
2020-01-29 13:00:00,75.03,75.07,75.0,75.06,9421.0,66.7043,66.7398,66.6776,66.7309,9421.0
2020-01-29 13:30:00,75.06,75.11,75.06,75.09,31180.0,66.7309,66.7754,66.7309,66.7576,31180.0
2020-01-29 14:00:00,75.08,75.17,75.04,75.07,71426.0,66.7487,66.8287,66.7132,66.7398,71426.0
2020-01-29 14:30:00,75.07,75.09,74.97,74.98,29943.0,66.7398,66.7576,66.6509,66.6598,29943.0
2020-01-29 15:00:00,74.97,74.98,74.77,74.92,59282.0,66.6509,66.6598,66.4731,66.6065,59282.0
2020-01-29 15:30:00,74.9,74.94,74.68,74.68,69006.0,66.5887,66.6243,66.3931,66.3931,69006.0
2020-01-30 09:30:00,74.33,74.57,74.25,74.51,119949.0,66.0819,66.2953,66.0108,66.242,119949.0
2020-01-30 10:00:00,74.51,74.59,74.44,74.46,106449.0,66.242,66.3131,66.1797,66.1975,106449.0
2020-01-30 10:30:00,74.42,74.47,74.09,74.18,66236.0,66.162,66.2064,65.8686,65.9486,66236.0
2020-01-30 11:00:00,74.15,74.43,74.15,74.4,42414.0,65.9219,66.1708,65.9219,66.1442,42414.0
2020-01-30 11:30:00,74.4,74.63,74.36,74.54,61541.0,66.1442,66.3487,66.1086,66.2686,61541.0
2020-01-30 12:00:00,74.54,74.56,74.4,74.4,26671.0,66.2686,66.2864,66.1442,66.1442,26671.0
2020-01-30 12:30:00,74.39,74.41,74.21,74.27,49224.0,66.1353,66.1531,65.9753,66.0286,49224.0
2020-01-30 13:00:00,74.28,74.33,74.26,74.32,13519.0,66.0375,66.0819,66.0197,66.0731,13519.0
2020-01-30 13:30:00,74.33,74.41,74.3,74.35,16072.0,66.0819,66.1531,66.0553,66.0997,16072.0
2020-01-30 14:00:00,74.38,74.51,74.35,74.5,21036.0,66.1264,66.242,66.0997,66.2331,21036.0
2020-01-30 14:30:00,74.47,74.73,74.38,74.67,50956.0,66.2064,66.4376,66.1264,66.3842,50956.0
2020-01-30 15:00:00,74.68,74.85,74.65,74.82,75617.0,66.3931,66.5442,66.3664,66.5176,75617.0
2020-01-30 15:30:00,74.86,75.17,74.81,75.12,52219.0,66.5531,66.8287,66.5087,66.7843,52219.0
2020-01-31 09:30:00,74.93,74.94,74.56,74.67,78317.0,66.6154,66.6243,66.2864,66.3842,78317.0
2020-01-31 10:00:00,74.67,74.67,74.38,74.38,73693.0,66.3842,66.3842,66.1264,66.1264,73693.0
2020-01-31 10:30:00,74.37,74.39,74.16,74.17,52589.0,66.1175,66.1353,65.9308,65.9397,52589.0
2020-01-31 11:00:00,74.17,74.23,73.93,73.97,92846.0,65.9397,65.993,65.7263,65.7619,92846.0
2020-01-31 11:30:00,73.97,74.14,73.89,74.14,130437.0,65.7619,65.913,65.6908,65.913,130437.0
2020-01-31 12:00:00,74.14,74.15,73.97,74.02,34955.0,65.913,65.9219,65.7619,65.8063,34955.0
2020-01-31 12:30:00,74.0,74.0,73.71,73.84,60289.0,65.7886,65.7886,65.5307,65.6463,60289.0
2020-01-31 13:00:00,73.84,73.93,73.71,73.79,41719.0,65.6463,65.7263,65.5307,65.6019,41719.0
2020-01-31 13:30:00,73.78,73.86,73.69,73.85,49308.0,65.593,65.6641,65.513,65.6552,49308.0
2020-01-31 14:00:00,73.86,73.96,73.79,73.84,61502.0,65.6641,65.753,65.6019,65.6463,61502.0
2020-01-31 14:30:00,73.83,74.01,73.79,73.85,51502.0,65.6374,65.7975,65.6019,65.6552,51502.0
2020-01-31 15:00:00,73.86,73.88,73.62,73.62,87160.0,65.6641,65.6819,65.4507,65.4507,87160.0
2020-01-31 15:30:00,73.61,73.73,73.49,73.63,198349.0,65.4418,65.5485,65.3352,65.4596,198349.0
2020-02-03 09:30:00,74.02,74.24,73.88,74.2,69661.0,65.8063,66.0019,65.6819,65.9664,69661.0
2020-02-03 10:00:00,74.22,74.45,74.21,74.45,114184.0,65.9841,66.1886,65.9753,66.1886,114184.0
2020-02-03 10:30:00,74.42,74.45,74.19,74.21,44122.0,66.162,66.1886,65.9575,65.9753,44122.0
2020-02-03 11:00:00,74.22,74.28,74.08,74.09,30648.0,65.9841,66.0375,65.8597,65.8686,30648.0
2020-02-03 11:30:00,74.09,74.1,73.85,73.98,47961.0,65.8686,65.8775,65.6552,65.7708,47961.0
2020-02-03 12:00:00,73.97,74.07,73.9,74.07,17313.0,65.7619,65.8508,65.6997,65.8508,17313.0
2020-02-03 12:30:00,74.05,74.14,74.0,74.14,24596.0,65.833,65.913,65.7886,65.913,24596.0
2020-02-03 13:00:00,74.14,74.15,74.03,74.06,23268.0,65.913,65.9219,65.8152,65.8419,23268.0
2020-02-03 13:30:00,74.06,74.15,74.04,74.14,78149.0,65.8419,65.9219,65.8241,65.913,78149.0
2020-02-03 14:00:00,74.13,74.13,73.99,74.03,22594.0,65.9041,65.9041,65.7797,65.8152,22594.0
2020-02-03 14:30:00,74.07,74.18,74.0,74.15,14464.0,65.8508,65.9486,65.7886,65.9219,14464.0
2020-02-03 15:00:00,74.12,74.2,74.09,74.2,308909.0,65.8952,65.9664,65.8686,65.9664,308909.0
2020-02-03 15:30:00,74.21,74.21,73.91,73.97,115940.0,65.9753,65.9753,65.7085,65.7619,115940.0
2020-02-04 09:30:00,74.73,75.19,74.72,75.15,249633.0,66.4376,66.8465,66.4287,66.8109,249633.0
2020-02-04 10:00:00,75.16,75.18,75.05,75.18,46261.0,66.8198,66.8376,66.722,66.8376,46261.0
2020-02-04 10:30:00,75.19,75.22,75.05,75.06,61090.0,66.8465,66.8732,66.722,66.7309,61090.0
2020-02-04 11:00:00,75.06,75.17,74.99,75.14,49524.0,66.7309,66.8287,66.6687,66.8021,49524.0
2020-02-04 11:30:00,75.14,75.21,75.08,75.11,51650.0,66.8021,66.8643,66.7487,66.7754,51650.0
2020-02-04 12:00:00,75.12,75.23,75.11,75.23,50356.0,66.7843,66.8821,66.7754,66.8821,50356.0
2020-02-04 12:30:00,75.23,75.23,75.15,75.19,32685.0,66.8821,66.8821,66.8109,66.8465,32685.0
2020-02-04 13:00:00,75.2,75.22,75.08,75.09,23960.0,66.8554,66.8732,66.7487,66.7576,23960.0
2020-02-04 13:30:00,75.1,75.16,75.07,75.16,19882.0,66.7665,66.8198,66.7398,66.8198,19882.0
2020-02-04 14:00:00,75.15,75.22,75.13,75.14,26573.0,66.8109,66.8732,66.7932,66.8021,26573.0
2020-02-04 14:30:00,75.13,75.24,75.11,75.17,33009.0,66.7932,66.891,66.7754,66.8287,33009.0
2020-02-04 15:00:00,75.16,75.25,75.15,75.2,26848.0,66.8198,66.8999,66.8109,66.8554,26848.0
2020-02-04 15:30:00,75.2,75.22,74.9,74.92,57731.0,66.8554,66.8732,66.5887,66.6065,57731.0
2020-02-05 09:30:00,75.59,75.59,75.41,75.45,182213.0,67.2021,67.2021,67.0421,67.0777,182213.0
2020-02-05 10:00:00,75.45,75.5,75.28,75.33,66573.0,67.0777,67.1221,66.9265,66.971,66573.0
2020-02-05 10:30:00,75.33,75.6,75.31,75.6,167397.0,66.971,67.211,66.9532,67.211,167397.0
2020-02-05 11:00:00,75.59,75.68,75.54,75.68,32816.0,67.2021,67.2821,67.1577,67.2821,32816.0
2020-02-05 11:30:00,75.67,75.7,75.6,75.7,45388.0,67.2732,67.2999,67.211,67.2999,45388.0
2020-02-05 12:00:00,75.69,75.76,75.68,75.71,23263.0,67.291,67.3533,67.2821,67.3088,23263.0
2020-02-05 12:30:00,75.7,75.74,75.68,75.7,21921.0,67.2999,67.3355,67.2821,67.2999,21921.0
2020-02-05 13:00:00,75.69,75.73,75.68,75.72,31991.0,67.291,67.3266,67.2821,67.3177,31991.0
2020-02-05 13:30:00,75.72,75.81,75.69,75.79,38857.0,67.3177,67.3977,67.291,67.3799,38857.0
2020-02-05 14:00:00,75.8,75.83,75.73,75.83,120695.0,67.3888,67.4155,67.3266,67.4155,120695.0
2020-02-05 14:30:00,75.81,75.89,75.81,75.89,27228.0,67.3977,67.4688,67.3977,67.4688,27228.0
2020-02-05 15:00:00,75.88,75.94,75.85,75.91,42973.0,67.4599,67.5133,67.4333,67.4866,42973.0
2020-02-05 15:30:00,75.91,75.93,75.81,75.91,93596.0,67.4866,67.5044,67.3977,67.4866,93596.0
2020-02-06 09:30:00,76.05,76.34,75.85,76.0,92029.0,67.6111,67.8689,67.4333,67.5666,92029.0
2020-02-06 10:00:00,76.01,76.11,75.84,75.89,138932.0,67.5755,67.6644,67.4244,67.4688,138932.0
2020-02-06 10:30:00,75.88,75.95,75.86,75.92,27308.0,67.4599,67.5222,67.4422,67.4955,27308.0
2020-02-06 11:00:00,75.91,75.99,75.88,75.97,33978.0,67.4866,67.5577,67.4599,67.54,33978.0
2020-02-06 11:30:00,75.98,75.99,75.87,75.88,18577.0,67.5488,67.5577,67.4511,67.4599,18577.0
2020-02-06 12:00:00,75.87,75.99,75.87,75.99,14358.0,67.4511,67.5577,67.4511,67.5577,14358.0
2020-02-06 12:30:00,76.0,76.0,75.94,75.96,48624.0,67.5666,67.5666,67.5133,67.5311,48624.0
2020-02-06 13:00:00,75.96,75.98,75.88,75.88,51083.0,67.5311,67.5488,67.4599,67.4599,51083.0
2020-02-06 13:30:00,75.88,75.9,75.81,75.89,25617.0,67.4599,67.4777,67.3977,67.4688,25617.0
2020-02-06 14:00:00,75.88,75.94,75.85,75.91,18906.0,67.4599,67.5133,67.4333,67.4866,18906.0
2020-02-06 14:30:00,75.92,75.94,75.87,75.88,27065.0,67.4955,67.5133,67.4511,67.4599,27065.0
2020-02-06 15:00:00,75.88,75.89,75.82,75.84,48540.0,67.4599,67.4688,67.4066,67.4244,48540.0
2020-02-06 15:30:00,75.85,75.93,75.84,75.84,62658.0,67.4333,67.5044,67.4244,67.4244,62658.0
2020-02-07 09:30:00,75.67,75.74,75.47,75.51,127739.0,67.2732,67.3355,67.0954,67.131,127739.0
2020-02-07 10:00:00,75.51,75.67,75.45,75.67,46578.0,67.131,67.2732,67.0777,67.2732,46578.0
2020-02-07 10:30:00,75.67,75.69,75.51,75.52,70391.0,67.2732,67.291,67.131,67.1399,70391.0
2020-02-07 11:00:00,75.51,75.58,75.42,75.55,56629.0,67.131,67.1932,67.051,67.1666,56629.0
2020-02-07 11:30:00,75.54,75.6,75.45,75.51,66436.0,67.1577,67.211,67.0777,67.131,66436.0
2020-02-07 12:00:00,75.5,75.61,75.48,75.57,21439.0,67.1221,67.2199,67.1043,67.1843,21439.0
2020-02-07 12:30:00,75.57,75.57,75.47,75.5,16258.0,67.1843,67.1843,67.0954,67.1221,16258.0
2020-02-07 13:00:00,75.48,75.5,75.46,75.5,45859.0,67.1043,67.1221,67.0866,67.1221,45859.0
2020-02-07 13:30:00,75.51,75.52,75.37,75.37,97719.0,67.131,67.1399,67.0065,67.0065,97719.0
2020-02-07 14:00:00,75.36,75.36,75.26,75.33,38782.0,66.9976,66.9976,66.9087,66.971,38782.0
2020-02-07 14:30:00,75.35,75.37,75.29,75.37,44369.0,66.9888,67.0065,66.9354,67.0065,44369.0
2020-02-07 15:00:00,75.36,75.4,75.34,75.39,44079.0,66.9976,67.0332,66.9799,67.0243,44079.0
2020-02-07 15:30:00,75.37,75.45,75.26,75.34,78871.0,67.0065,67.0777,66.9087,66.9799,78871.0
2020-02-10 09:30:00,75.26,75.5,75.22,75.5,72063.0,66.9087,67.1221,66.8732,67.1221,72063.0
2020-02-10 10:00:00,75.53,75.61,75.52,75.58,34144.0,67.1488,67.2199,67.1399,67.1932,34144.0
2020-02-10 10:30:00,75.58,75.64,75.55,75.59,26880.0,67.1932,67.2466,67.1666,67.2021,26880.0
2020-02-10 11:00:00,75.59,75.6,75.53,75.56,34835.0,67.2021,67.211,67.1488,67.1755,34835.0
2020-02-10 11:30:00,75.55,75.57,75.47,75.47,18968.0,67.1666,67.1843,67.0954,67.0954,18968.0
2020-02-10 12:00:00,75.47,75.47,75.39,75.42,15951.0,67.0954,67.0954,67.0243,67.051,15951.0
2020-02-10 12:30:00,75.43,75.43,75.34,75.35,43544.0,67.0599,67.0599,66.9799,66.9888,43544.0
2020-02-10 13:00:00,75.37,75.37,75.32,75.35,8132.0,67.0065,67.0065,66.9621,66.9888,8132.0
2020-02-10 13:30:00,75.34,75.38,75.33,75.36,20788.0,66.9799,67.0154,66.971,66.9976,20788.0
2020-02-10 14:00:00,75.34,75.37,75.31,75.37,21152.0,66.9799,67.0065,66.9532,67.0065,21152.0
2020-02-10 14:30:00,75.36,75.46,75.36,75.46,28534.0,66.9976,67.0866,66.9976,67.0866,28534.0
2020-02-10 15:00:00,75.45,75.53,75.45,75.51,38075.0,67.0777,67.1488,67.0777,67.131,38075.0
2020-02-10 15:30:00,75.52,75.6,75.47,75.59,66478.0,67.1399,67.211,67.0954,67.2021,66478.0
2020-02-11 09:30:00,75.94,75.97,75.78,75.95,103508.0,67.5133,67.54,67.371,67.5222,103508.0
2020-02-11 10:00:00,75.94,76.07,75.94,76.03,51092.0,67.5133,67.6289,67.5133,67.5933,51092.0
2020-02-11 10:30:00,76.03,76.06,75.9,75.9,50394.0,67.5933,67.62,67.4777,67.4777,50394.0
2020-02-11 11:00:00,75.92,75.94,75.84,75.85,34835.0,67.4955,67.5133,67.4244,67.4333,34835.0
2020-02-11 11:30:00,75.84,75.93,75.8,75.89,30936.0,67.4244,67.5044,67.3888,67.4688,30936.0
2020-02-11 12:00:00,75.88,75.97,75.88,75.95,24775.0,67.4599,67.54,67.4599,67.5222,24775.0
2020-02-11 12:30:00,75.96,75.97,75.9,75.94,13757.0,67.5311,67.54,67.4777,67.5133,13757.0
2020-02-11 13:00:00,75.94,75.95,75.9,75.93,12008.0,67.5133,67.5222,67.4777,67.5044,12008.0
2020-02-11 13:30:00,75.95,75.95,75.88,75.93,18082.0,67.5222,67.5222,67.4599,67.5044,18082.0
2020-02-11 14:00:00,75.93,75.94,75.85,75.91,55410.0,67.5044,67.5133,67.4333,67.4866,55410.0
2020-02-11 14:30:00,75.93,75.98,75.86,75.87,33248.0,67.5044,67.5488,67.4422,67.4511,33248.0
2020-02-11 15:00:00,75.88,75.88,75.78,75.86,43095.0,67.4599,67.4599,67.371,67.4422,43095.0
2020-02-11 15:30:00,75.88,75.91,75.78,75.81,63210.0,67.4599,67.4866,67.371,67.3977,63210.0
2020-02-12 09:30:00,76.16,76.18,76.03,76.08,75854.0,67.7089,67.7267,67.5933,67.6378,75854.0
2020-02-12 10:00:00,76.08,76.1,75.91,76.01,84555.0,67.6378,67.6555,67.4866,67.5755,84555.0
2020-02-12 10:30:00,76.0,76.05,75.97,75.98,46178.0,67.5666,67.6111,67.54,67.5488,46178.0
2020-02-12 11:00:00,75.99,76.1,75.97,76.1,42021.0,67.5577,67.6555,67.54,67.6555,42021.0
2020-02-12 11:30:00,76.12,76.13,76.04,76.04,21043.0,67.6733,67.6822,67.6022,67.6022,21043.0
2020-02-12 12:00:00,76.05,76.05,76.0,76.03,15379.0,67.6111,67.6111,67.5666,67.5933,15379.0
2020-02-12 12:30:00,76.04,76.07,76.0,76.0,20596.0,67.6022,67.6289,67.5666,67.5666,20596.0
2020-02-12 13:00:00,76.01,76.02,75.92,75.96,33300.0,67.5755,67.5844,67.4955,67.5311,33300.0
2020-02-12 13:30:00,75.97,76.04,75.97,76.03,25593.0,67.54,67.6022,67.54,67.5933,25593.0
2020-02-12 14:00:00,76.04,76.1,76.04,76.06,18806.0,67.6022,67.6555,67.6022,67.62,18806.0
2020-02-12 14:30:00,76.07,76.13,76.06,76.11,34648.0,67.6289,67.6822,67.62,67.6644,34648.0
2020-02-12 15:00:00,76.11,76.15,76.04,76.09,26467.0,67.6644,67.7,67.6022,67.6466,26467.0
2020-02-12 15:30:00,76.09,76.19,76.07,76.15,70512.0,67.6466,67.7355,67.6289,67.7,70512.0
2020-02-13 09:30:00,75.89,76.04,75.84,75.89,68361.0,67.4688,67.6022,67.4244,67.4688,68361.0
2020-02-13 10:00:00,75.88,75.95,75.75,75.92,49879.0,67.4599,67.5222,67.3444,67.4955,49879.0
2020-02-13 10:30:00,75.9,76.07,75.83,76.05,37943.0,67.4777,67.6289,67.4155,67.6111,37943.0
2020-02-13 11:00:00,76.05,76.1,76.0,76.09,51257.0,67.6111,67.6555,67.5666,67.6466,51257.0
2020-02-13 11:30:00,76.08,76.12,76.04,76.09,29402.0,67.6378,67.6733,67.6022,67.6466,29402.0
2020-02-13 12:00:00,76.09,76.18,76.09,76.16,30917.0,67.6466,67.7267,67.6466,67.7089,30917.0
2020-02-13 12:30:00,76.16,76.2,76.14,76.14,31078.0,67.7089,67.7444,67.6911,67.6911,31078.0
2020-02-13 13:00:00,76.14,76.15,76.06,76.15,20676.0,67.6911,67.7,67.62,67.7,20676.0
2020-02-13 13:30:00,76.16,76.24,76.14,76.2,79529.0,67.7089,67.78,67.6911,67.7444,79529.0
2020-02-13 14:00:00,76.2,76.25,76.18,76.21,26199.0,67.7444,67.7889,67.7267,67.7533,26199.0
2020-02-13 14:30:00,76.2,76.25,76.18,76.24,27188.0,67.7444,67.7889,67.7267,67.78,27188.0
2020-02-13 15:00:00,76.25,76.26,76.14,76.18,32635.0,67.7889,67.7978,67.6911,67.7267,32635.0
2020-02-13 15:30:00,76.18,76.18,76.05,76.11,60534.0,67.7267,67.7267,67.6111,67.6644,60534.0
2020-02-14 09:30:00,76.1,76.24,76.1,76.17,50887.0,67.6555,67.78,67.6555,67.7178,50887.0
2020-02-14 10:00:00,76.19,76.2,76.09,76.15,43346.0,67.7355,67.7444,67.6466,67.7,43346.0
2020-02-14 10:30:00,76.13,76.14,76.06,76.09,31163.0,67.6822,67.6911,67.62,67.6466,31163.0
2020-02-14 11:00:00,76.09,76.17,76.08,76.13,24209.0,67.6466,67.7178,67.6378,67.6822,24209.0
2020-02-14 11:30:00,76.13,76.17,76.09,76.1,19039.0,67.6822,67.7178,67.6466,67.6555,19039.0
2020-02-14 12:00:00,76.11,76.12,76.06,76.09,18250.0,67.6644,67.6733,67.62,67.6466,18250.0
2020-02-14 12:30:00,76.1,76.12,76.07,76.1,19555.0,67.6555,67.6733,67.6289,67.6555,19555.0
2020-02-14 13:00:00,76.08,76.12,76.01,76.05,33333.0,67.6378,67.6733,67.5755,67.6111,33333.0
2020-02-14 13:30:00,76.04,76.08,76.03,76.06,25333.0,67.6022,67.6378,67.5933,67.62,25333.0
2020-02-14 14:00:00,76.06,76.11,75.97,76.11,29529.0,67.62,67.6644,67.54,67.6644,29529.0
2020-02-14 14:30:00,76.1,76.16,76.05,76.07,15257.0,67.6555,67.7089,67.6111,67.6289,15257.0
2020-02-14 15:00:00,76.07,76.11,76.01,76.11,29893.0,67.6289,67.6644,67.5755,67.6644,29893.0
2020-02-14 15:30:00,76.11,76.28,76.1,76.28,52062.0,67.6644,67.8156,67.6555,67.8156,52062.0
2020-02-18 09:30:00,76.22,76.34,76.17,76.25,100256.0,67.7622,67.8689,67.7178,67.7889,100256.0
2020-02-18 10:00:00,76.24,76.25,75.97,75.97,38994.0,67.78,67.7889,67.54,67.54,38994.0
2020-02-18 10:30:00,75.98,76.05,75.96,75.99,43314.0,67.5488,67.6111,67.5311,67.5577,43314.0
2020-02-18 11:00:00,75.95,75.95,75.76,75.76,110236.0,67.5222,67.5222,67.3533,67.3533,110236.0
2020-02-18 11:30:00,75.77,75.83,75.7,75.7,23729.0,67.3622,67.4155,67.2999,67.2999,23729.0
2020-02-18 12:00:00,75.72,75.86,75.71,75.84,56144.0,67.3177,67.4422,67.3088,67.4244,56144.0
2020-02-18 12:30:00,75.86,75.93,75.86,75.92,48326.0,67.4422,67.5044,67.4422,67.4955,48326.0
2020-02-18 13:00:00,75.93,75.98,75.93,75.94,58801.0,67.5044,67.5488,67.5044,67.5133,58801.0
2020-02-18 13:30:00,75.95,75.97,75.89,75.91,22134.0,67.5222,67.54,67.4688,67.4866,22134.0
2020-02-18 14:00:00,75.92,76.05,75.87,76.03,24824.0,67.4955,67.6111,67.4511,67.5933,24824.0
2020-02-18 14:30:00,76.03,76.06,75.99,76.02,33667.0,67.5933,67.62,67.5577,67.5844,33667.0
2020-02-18 15:00:00,76.03,76.05,75.96,75.98,35575.0,67.5933,67.6111,67.5311,67.5488,35575.0
2020-02-18 15:30:00,75.98,75.98,75.88,75.95,151671.0,67.5488,67.5488,67.4599,67.5222,151671.0
2020-02-19 09:30:00,76.1,76.24,76.08,76.14,124192.0,67.6555,67.78,67.6378,67.6911,124192.0
2020-02-19 10:00:00,76.14,76.15,76.07,76.09,30114.0,67.6911,67.7,67.6289,67.6466,30114.0
2020-02-19 10:30:00,76.11,76.22,76.11,76.21,17914.0,67.6644,67.7622,67.6644,67.7533,17914.0
2020-02-19 11:00:00,76.19,76.24,76.17,76.23,11438.0,67.7355,67.78,67.7178,67.7711,11438.0
2020-02-19 11:30:00,76.24,76.24,76.1,76.12,23911.0,67.78,67.78,67.6555,67.6733,23911.0
2020-02-19 12:00:00,76.11,76.16,76.1,76.12,17357.0,67.6644,67.7089,67.6555,67.6733,17357.0
2020-02-19 12:30:00,76.13,76.18,76.12,76.15,12266.0,67.6822,67.7267,67.6733,67.7,12266.0
2020-02-19 13:00:00,76.15,76.18,76.13,76.16,13472.0,67.7,67.7267,67.6822,67.7089,13472.0
2020-02-19 13:30:00,76.16,76.17,76.05,76.06,53350.0,67.7089,67.7178,67.6111,67.62,53350.0
2020-02-19 14:00:00,76.05,76.1,76.03,76.05,37630.0,67.6111,67.6555,67.5933,67.6111,37630.0
2020-02-19 14:30:00,76.05,76.12,76.04,76.07,34175.0,67.6111,67.6733,67.6022,67.6289,34175.0
2020-02-19 15:00:00,76.08,76.08,76.01,76.05,40830.0,67.6378,67.6378,67.5755,67.6111,40830.0
2020-02-19 15:30:00,76.05,76.08,75.97,75.99,68704.0,67.6111,67.6378,67.54,67.5577,68704.0
2020-02-20 09:30:00,75.92,76.16,75.88,76.12,83996.0,67.4955,67.7089,67.4599,67.6733,83996.0
2020-02-20 10:00:00,76.13,76.27,76.12,76.24,38906.0,67.6822,67.8067,67.6733,67.78,38906.0
2020-02-20 10:30:00,76.25,76.31,76.19,76.2,30645.0,67.7889,67.8422,67.7355,67.7444,30645.0
2020-02-20 11:00:00,76.21,76.21,75.8,75.8,71344.0,67.7533,67.7533,67.3888,67.3888,71344.0
2020-02-20 11:30:00,75.8,75.83,75.46,75.72,165809.0,67.3888,67.4155,67.0866,67.3177,165809.0
2020-02-20 12:00:00,75.71,75.76,75.6,75.69,66040.0,67.3088,67.3533,67.211,67.291,66040.0
2020-02-20 12:30:00,75.69,75.85,75.66,75.85,25801.0,67.291,67.4333,67.2644,67.4333,25801.0
2020-02-20 13:00:00,75.81,76.04,75.81,75.96,37996.0,67.3977,67.6022,67.3977,67.5311,37996.0
2020-02-20 13:30:00,75.97,75.98,75.86,75.87,15961.0,67.54,67.5488,67.4422,67.4511,15961.0
2020-02-20 14:00:00,75.89,76.01,75.89,75.94,28949.0,67.4688,67.5755,67.4688,67.5133,28949.0
2020-02-20 14:30:00,75.94,76.05,75.94,75.98,51135.0,67.5133,67.6111,67.5133,67.5488,51135.0
2020-02-20 15:00:00,75.96,76.03,75.88,76.02,38304.0,67.5311,67.5933,67.4599,67.5844,38304.0
2020-02-20 15:30:00,76.02,76.11,75.98,76.05,48212.0,67.5844,67.6644,67.5488,67.6111,48212.0
2020-02-21 09:30:00,75.75,75.78,75.42,75.57,135360.0,67.3444,67.371,67.051,67.1843,135360.0
2020-02-21 10:00:00,75.55,75.7,75.48,75.61,70288.0,67.1666,67.2999,67.1043,67.2199,70288.0
2020-02-21 10:30:00,75.61,75.61,75.44,75.59,52820.0,67.2199,67.2199,67.0688,67.2021,52820.0
2020-02-21 11:00:00,75.61,75.7,75.57,75.69,44479.0,67.2199,67.2999,67.1843,67.291,44479.0
2020-02-21 11:30:00,75.68,75.8,75.68,75.76,19302.0,67.2821,67.3888,67.2821,67.3533,19302.0
2020-02-21 12:00:00,75.73,75.81,75.7,75.74,22291.0,67.3266,67.3977,67.2999,67.3355,22291.0
2020-02-21 12:30:00,75.75,75.78,75.72,75.74,19810.0,67.3444,67.371,67.3177,67.3355,19810.0
2020-02-21 13:00:00,75.75,75.8,75.68,75.68,27471.0,67.3444,67.3888,67.2821,67.2821,27471.0
2020-02-21 13:30:00,75.67,75.72,75.63,75.69,27357.0,67.2732,67.3177,67.2377,67.291,27357.0
2020-02-21 14:00:00,75.69,75.76,75.66,75.75,56488.0,67.291,67.3533,67.2644,67.3444,56488.0
2020-02-21 14:30:00,75.76,75.78,75.64,75.67,187918.0,67.3533,67.371,67.2466,67.2732,187918.0
2020-02-21 15:00:00,75.67,75.69,75.6,75.66,40283.0,67.2732,67.291,67.211,67.2644,40283.0
2020-02-21 15:30:00,75.68,75.76,75.59,75.69,47091.0,67.2821,67.3533,67.2021,67.291,47091.0
2020-02-24 09:30:00,73.98,74.44,73.98,74.31,232867.0,65.7708,66.1797,65.7708,66.0642,232867.0
2020-02-24 10:00:00,74.31,74.44,74.15,74.18,131664.0,66.0642,66.1797,65.9219,65.9486,131664.0
2020-02-24 10:30:00,74.16,74.37,74.11,74.37,54895.0,65.9308,66.1175,65.8864,66.1175,54895.0
2020-02-24 11:00:00,74.38,74.44,74.24,74.36,59689.0,66.1264,66.1797,66.0019,66.1086,59689.0
2020-02-24 11:30:00,74.37,74.41,74.08,74.19,73087.0,66.1175,66.1531,65.8597,65.9575,73087.0
2020-02-24 12:00:00,74.09,74.11,73.91,73.93,60022.0,65.8686,65.8864,65.7085,65.7263,60022.0
2020-02-24 12:30:00,73.92,74.04,73.83,73.84,43958.0,65.7174,65.8241,65.6374,65.6463,43958.0
2020-02-24 13:00:00,73.82,73.89,73.63,73.89,102093.0,65.6285,65.6908,65.4596,65.6908,102093.0
2020-02-24 13:30:00,73.85,74.03,73.83,74.01,25105.0,65.6552,65.8152,65.6374,65.7975,25105.0
2020-02-24 14:00:00,74.0,74.16,73.84,74.15,39588.0,65.7886,65.9308,65.6463,65.9219,39588.0
2020-02-24 14:30:00,74.15,74.33,74.09,74.31,60490.0,65.9219,66.0819,65.8686,66.0642,60490.0
2020-02-24 15:00:00,74.3,74.39,74.18,74.2,65294.0,66.0553,66.1353,65.9486,65.9664,65294.0
2020-02-24 15:30:00,74.19,74.24,73.88,73.88,91537.0,65.9575,66.0019,65.6819,65.6819,91537.0
2020-02-25 09:30:00,74.02,74.07,73.69,73.89,227873.0,65.8063,65.8508,65.513,65.6908,227873.0
2020-02-25 10:00:00,73.86,73.97,73.31,73.34,92916.0,65.6641,65.7619,65.1751,65.2018,92916.0
2020-02-25 10:30:00,73.35,73.57,73.03,73.29,233608.0,65.2107,65.4063,64.9262,65.1573,233608.0
2020-02-25 11:00:00,73.32,73.4,72.94,73.16,133859.0,65.184,65.2551,64.8462,65.0418,133859.0
2020-02-25 11:30:00,73.16,73.29,73.05,73.14,50147.0,65.0418,65.1573,64.944,65.024,50147.0
2020-02-25 12:00:00,73.15,73.2,72.86,72.91,51916.0,65.0329,65.0773,64.7751,64.8195,51916.0
2020-02-25 12:30:00,72.9,73.05,72.65,72.65,89694.0,64.8106,64.944,64.5884,64.5884,89694.0
2020-02-25 13:00:00,72.63,72.78,72.49,72.56,117792.0,64.5706,64.7039,64.4461,64.5084,117792.0
2020-02-25 13:30:00,72.53,72.59,72.31,72.32,134747.0,64.4817,64.535,64.2861,64.295,134747.0
2020-02-25 14:00:00,72.33,72.35,71.8,71.84,276973.0,64.3039,64.3217,63.8327,63.8682,276973.0
2020-02-25 14:30:00,71.83,72.17,71.67,72.06,305895.0,63.8594,64.1616,63.7171,64.0638,305895.0
2020-02-25 15:00:00,72.13,72.31,71.73,71.88,339930.0,64.1261,64.2861,63.7705,63.9038,339930.0
2020-02-25 15:30:00,71.86,72.1,71.58,71.73,326850.0,63.886,64.0994,63.6371,63.7705,326850.0
2020-02-26 09:30:00,72.03,72.61,71.96,72.22,304941.0,64.0372,64.5528,63.9749,64.2061,304941.0
2020-02-26 10:00:00,72.2,72.49,72.05,72.35,218427.0,64.1883,64.4461,64.0549,64.3217,218427.0
2020-02-26 10:30:00,72.36,72.69,72.36,72.52,174861.0,64.3305,64.6239,64.3305,64.4728,174861.0
2020-02-26 11:00:00,72.51,72.72,72.39,72.7,90442.0,64.4639,64.6506,64.3572,64.6328,90442.0
2020-02-26 11:30:00,72.69,72.69,72.22,72.28,79829.0,64.6239,64.6239,64.2061,64.2594,79829.0
2020-02-26 12:00:00,72.27,72.29,71.75,71.94,189993.0,64.2505,64.2683,63.7882,63.9571,189993.0
2020-02-26 12:30:00,71.96,72.16,71.88,71.98,122612.0,63.9749,64.1527,63.9038,63.9927,122612.0
2020-02-26 13:00:00,71.96,72.04,71.79,71.91,52289.0,63.9749,64.0461,63.8238,63.9305,52289.0
2020-02-26 13:30:00,71.89,71.89,71.22,71.23,450708.0,63.9127,63.9127,63.317,63.3259,450708.0
2020-02-26 14:00:00,71.25,71.63,71.17,71.45,74868.0,63.3437,63.6815,63.2726,63.5215,74868.0
2020-02-26 14:30:00,71.45,71.6,71.22,71.24,85378.0,63.5215,63.6549,63.317,63.3348,85378.0
2020-02-26 15:00:00,71.25,71.62,71.21,71.32,94490.0,63.3437,63.6727,63.3082,63.4059,94490.0
2020-02-26 15:30:00,71.33,71.47,71.12,71.13,193738.0,63.4148,63.5393,63.2281,63.237,193738.0
2020-02-27 09:30:00,70.03,70.42,69.66,69.85,516040.0,62.2591,62.6058,61.9301,62.0991,516040.0
2020-02-27 10:00:00,69.87,70.01,69.38,69.41,396561.0,62.1168,62.2413,61.6812,61.7079,396561.0
2020-02-27 10:30:00,69.43,70.11,69.07,70.11,291897.0,61.7257,62.3302,61.4056,62.3302,291897.0
2020-02-27 11:00:00,70.09,70.33,70.02,70.09,329292.0,62.3124,62.5258,62.2502,62.3124,329292.0
2020-02-27 11:30:00,70.07,70.41,69.77,70.37,163100.0,62.2947,62.5969,62.0279,62.5614,163100.0
2020-02-27 12:00:00,70.33,70.76,70.29,70.66,159113.0,62.5258,62.9081,62.4902,62.8192,159113.0
2020-02-27 12:30:00,70.63,70.98,70.61,70.63,89944.0,62.7925,63.1037,62.7747,62.7925,89944.0
2020-02-27 13:00:00,70.59,70.91,70.41,70.47,127999.0,62.757,63.0414,62.5969,62.6503,127999.0
2020-02-27 13:30:00,70.45,70.53,69.7,69.8,230799.0,62.6325,62.7036,61.9657,62.0546,230799.0
2020-02-27 14:00:00,69.78,69.95,69.55,69.93,143184.0,62.0368,62.188,61.8324,62.1702,143184.0
2020-02-27 14:30:00,69.91,69.91,69.5,69.51,90835.0,62.1524,62.1524,61.7879,61.7968,90835.0
2020-02-27 15:00:00,69.51,69.71,69.31,69.34,141782.0,61.7968,61.9746,61.619,61.6457,141782.0
2020-02-27 15:30:00,69.34,69.36,68.2,68.22,429455.0,61.6457,61.6634,60.6322,60.6499,429455.0
2020-02-28 09:30:00,66.41,67.28,65.78,65.92,778497.0,59.0408,59.8142,58.4807,58.6052,778497.0
2020-02-28 10:00:00,65.9,66.05,65.39,65.4,377916.0,58.5874,58.7207,58.134,58.1429,377916.0
2020-02-28 10:30:00,65.38,66.19,65.35,66.03,350105.0,58.1251,58.8452,58.0984,58.703,350105.0
2020-02-28 11:00:00,65.99,66.23,65.57,66.2,474573.0,58.6674,58.8808,58.294,58.8541,474573.0
2020-02-28 11:30:00,66.21,67.09,66.16,66.32,258183.0,58.863,59.6453,58.8185,58.9608,258183.0
2020-02-28 12:00:00,66.33,66.6,66.05,66.6,126805.0,58.9697,59.2097,58.7207,59.2097,126805.0
2020-02-28 12:30:00,66.66,67.06,66.46,67.0,112799.0,59.263,59.6187,59.0852,59.5653,112799.0
2020-02-28 13:00:00,67.03,67.11,66.47,66.68,162396.0,59.592,59.6631,59.0941,59.2808,162396.0
2020-02-28 13:30:00,66.66,66.66,65.9,66.2,155910.0,59.263,59.263,58.5874,58.8541,155910.0
2020-02-28 14:00:00,66.18,66.36,65.79,66.23,114743.0,58.8363,58.9963,58.4896,58.8808,114743.0
2020-02-28 14:30:00,66.25,67.01,66.19,66.55,332778.0,58.8985,59.5742,58.8452,59.1653,332778.0
2020-02-28 15:00:00,66.58,66.72,65.94,65.94,194827.0,59.1919,59.3164,58.6229,58.6229,194827.0
2020-02-28 15:30:00,65.93,67.22,65.69,67.21,475735.0,58.6141,59.7609,58.4007,59.752,475735.0
2020-03-02 09:30:00,67.47,67.88,67.37,67.46,509653.0,59.9832,60.3477,59.8943,59.9743,509653.0
2020-03-02 10:00:00,67.49,67.59,67.0,67.59,493594.0,60.0009,60.0898,59.5653,60.0898,493594.0
2020-03-02 10:30:00,67.65,68.48,67.4,68.13,307118.0,60.1432,60.8811,59.9209,60.5699,307118.0
2020-03-02 11:00:00,68.13,68.81,68.07,68.72,517300.0,60.5699,61.1745,60.5166,61.0945,517300.0
2020-03-02 11:30:00,68.75,69.16,68.63,69.06,402202.0,61.1211,61.4856,61.0144,61.3967,402202.0
2020-03-02 12:00:00,69.07,69.18,68.67,68.86,495270.0,61.4056,61.5034,61.05,61.2189,495270.0
2020-03-02 12:30:00,68.86,69.15,68.86,69.11,136237.0,61.2189,61.4767,61.2189,61.4412,136237.0
2020-03-02 13:00:00,69.09,69.17,68.51,68.62,152255.0,61.4234,61.4945,60.9078,61.0056,152255.0
2020-03-02 13:30:00,68.66,68.93,68.54,68.91,84004.0,61.0411,61.2812,60.9344,61.2634,84004.0
2020-03-02 14:00:00,68.89,69.07,68.63,68.63,161677.0,61.2456,61.4056,61.0144,61.0144,161677.0
2020-03-02 14:30:00,68.65,68.73,68.15,68.29,250683.0,61.0322,61.1033,60.5877,60.7122,250683.0
2020-03-02 15:00:00,68.33,69.09,68.33,69.01,178834.0,60.7477,61.4234,60.7477,61.3523,178834.0
2020-03-02 15:30:00,69.03,70.13,68.98,70.1,248622.0,61.3701,62.348,61.3256,62.3213,248622.0
2020-03-03 09:30:00,70.26,70.27,69.34,69.56,566435.0,62.4636,62.4725,61.6457,61.8412,566435.0
2020-03-03 10:00:00,69.54,71.27,69.52,70.37,1256843.0,61.8235,63.3615,61.8057,62.5614,1256843.0
2020-03-03 10:30:00,70.37,70.8,70.2,70.57,1041749.0,62.5614,62.9436,62.4102,62.7392,1041749.0
2020-03-03 11:00:00,70.56,70.62,68.84,69.01,1070789.0,62.7303,62.7836,61.2011,61.3523,1070789.0
2020-03-03 11:30:00,68.99,69.94,68.96,69.93,525795.0,61.3345,62.1791,61.3078,62.1702,525795.0
2020-03-03 12:00:00,69.92,70.14,69.53,69.59,221429.0,62.1613,62.3569,61.8146,61.8679,221429.0
2020-03-03 12:30:00,69.63,69.86,69.42,69.53,330831.0,61.9035,62.108,61.7168,61.8146,330831.0
2020-03-03 13:00:00,69.49,69.49,68.79,69.04,326954.0,61.779,61.779,61.1567,61.3789,326954.0
2020-03-03 13:30:00,69.03,69.21,68.5,68.53,393433.0,61.3701,61.5301,60.8989,60.9255,393433.0
2020-03-03 14:00:00,68.55,68.69,67.95,68.6,609276.0,60.9433,61.0678,60.4099,60.9878,609276.0
2020-03-03 14:30:00,68.57,68.93,68.15,68.82,345616.0,60.9611,61.2812,60.5877,61.1834,345616.0
2020-03-03 15:00:00,68.84,69.45,68.7,69.35,315836.0,61.2011,61.7435,61.0767,61.6545,315836.0
2020-03-03 15:30:00,69.37,69.44,68.4,68.59,401085.0,61.6723,61.7346,60.81,60.9789,401085.0
2020-03-04 09:30:00,69.73,69.98,69.26,69.39,599544.0,61.9924,62.2146,61.5745,61.6901,599544.0
2020-03-04 10:00:00,69.42,70.05,69.19,69.91,490387.0,61.7168,62.2769,61.5123,62.1524,490387.0
2020-03-04 10:30:00,69.92,69.92,69.37,69.45,109271.0,62.1613,62.1613,61.6723,61.7435,109271.0
2020-03-04 11:00:00,69.45,69.68,69.31,69.68,63526.0,61.7435,61.9479,61.619,61.9479,63526.0
2020-03-04 11:30:00,69.71,69.73,69.36,69.56,134371.0,61.9746,61.9924,61.6634,61.8412,134371.0
2020-03-04 12:00:00,69.68,69.93,69.6,69.9,51029.0,61.9479,62.1702,61.8768,62.1435,51029.0
2020-03-04 12:30:00,69.9,70.16,69.78,70.15,63599.0,62.1435,62.3747,62.0368,62.3658,63599.0
2020-03-04 13:00:00,70.15,70.42,70.14,70.37,110554.0,62.3658,62.6058,62.3569,62.5614,110554.0
2020-03-04 13:30:00,70.38,70.52,70.31,70.41,51750.0,62.5703,62.6947,62.508,62.5969,51750.0
2020-03-04 14:00:00,70.47,70.65,70.3,70.61,45355.0,62.6503,62.8103,62.4991,62.7747,45355.0
2020-03-04 14:30:00,70.66,70.69,70.48,70.65,118071.0,62.8192,62.8459,62.6592,62.8103,118071.0
2020-03-04 15:00:00,70.64,71.0,70.63,71.0,146583.0,62.8014,63.1215,62.7925,63.1215,146583.0
2020-03-04 15:30:00,71.0,71.4,70.95,71.37,267479.0,63.1215,63.4771,63.077,63.4504,267479.0
2020-03-05 09:30:00,69.45,69.87,69.37,69.42,242431.0,61.7435,62.1168,61.6723,61.7168,242431.0
2020-03-05 10:00:00,69.46,69.95,69.43,69.68,143254.0,61.7523,62.188,61.7257,61.9479,143254.0
2020-03-05 10:30:00,69.59,69.85,69.5,69.75,153156.0,61.8679,62.0991,61.7879,62.0102,153156.0
2020-03-05 11:00:00,69.78,70.28,69.74,70.17,187788.0,62.0368,62.4814,62.0013,62.3836,187788.0
2020-03-05 11:30:00,70.19,70.22,69.62,69.69,120553.0,62.4013,62.428,61.8946,61.9568,120553.0
2020-03-05 12:00:00,69.71,69.74,69.34,69.47,51348.0,61.9746,62.0013,61.6457,61.7612,51348.0
2020-03-05 12:30:00,69.45,69.6,68.99,69.11,95873.0,61.7435,61.8768,61.3345,61.4412,95873.0
2020-03-05 13:00:00,69.1,69.16,68.83,69.09,91224.0,61.4323,61.4856,61.1923,61.4234,91224.0
2020-03-05 13:30:00,69.1,69.32,69.02,69.14,51410.0,61.4323,61.6279,61.3612,61.4679,51410.0
2020-03-05 14:00:00,69.12,69.17,68.67,68.78,91788.0,61.4501,61.4945,61.05,61.1478,91788.0
2020-03-05 14:30:00,68.8,69.12,68.76,68.99,79801.0,61.1656,61.4501,61.13,61.3345,79801.0
2020-03-05 15:00:00,68.99,68.99,68.56,68.74,194525.0,61.3345,61.3345,60.9522,61.1122,194525.0
2020-03-05 15:30:00,68.72,69.29,68.66,69.15,241276.0,61.0945,61.6012,61.0411,61.4767,241276.0
2020-03-06 09:30:00,67.09,67.57,66.95,67.36,643600.0,59.6453,60.0721,59.5209,59.8854,643600.0
2020-03-06 10:00:00,67.38,68.07,67.3,68.05,388325.0,59.9032,60.5166,59.832,60.4988,388325.0
2020-03-06 10:30:00,68.03,68.45,67.81,68.35,291726.0,60.481,60.8544,60.2854,60.7655,291726.0
2020-03-06 11:00:00,68.36,68.44,67.85,67.91,168558.0,60.7744,60.8455,60.321,60.3743,168558.0
2020-03-06 11:30:00,67.92,68.14,67.71,67.94,191329.0,60.3832,60.5788,60.1965,60.401,191329.0
2020-03-06 12:00:00,67.93,67.96,67.43,67.49,240759.0,60.3921,60.4188,59.9476,60.0009,240759.0
2020-03-06 12:30:00,67.48,68.14,67.47,67.86,239123.0,59.9921,60.5788,59.9832,60.3299,239123.0
2020-03-06 13:00:00,67.88,68.29,67.86,68.03,124298.0,60.3477,60.7122,60.3299,60.481,124298.0
2020-03-06 13:30:00,68.13,68.15,67.6,67.68,92626.0,60.5699,60.5877,60.0987,60.1699,92626.0
2020-03-06 14:00:00,67.64,67.75,67.44,67.67,184689.0,60.1343,60.2321,59.9565,60.161,184689.0
2020-03-06 14:30:00,67.64,67.67,66.96,67.13,108059.0,60.1343,60.161,59.5298,59.6809,108059.0
2020-03-06 15:00:00,67.03,67.52,66.9,67.34,157568.0,59.592,60.0276,59.4764,59.8676,157568.0
2020-03-06 15:30:00,67.32,68.71,67.26,68.39,377833.0,59.8498,61.0856,59.7965,60.8011,377833.0
2020-03-09 09:30:00,63.74,65.16,63.6,64.99,240123.0,56.6671,57.9295,56.5426,57.7784,240123.0
2020-03-09 10:00:00,64.75,65.29,64.6,65.03,283836.0,57.565,58.0451,57.4316,57.8139,283836.0
2020-03-09 10:30:00,65.03,65.3,64.45,64.47,727199.0,57.8139,58.054,57.2983,57.3161,727199.0
2020-03-09 11:00:00,64.45,65.24,64.37,65.15,607443.0,57.2983,58.0006,57.2272,57.9206,607443.0
2020-03-09 11:30:00,65.17,65.85,64.95,65.49,603466.0,57.9384,58.5429,57.7428,58.2229,603466.0
2020-03-09 12:00:00,65.47,65.75,65.09,65.09,744663.0,58.2051,58.454,57.8673,57.8673,744663.0
2020-03-09 12:30:00,65.09,65.2,64.61,64.79,639611.0,57.8673,57.9651,57.4405,57.6006,639611.0
2020-03-09 13:00:00,64.76,64.96,64.52,64.59,291203.0,57.5739,57.7517,57.3605,57.4227,291203.0
2020-03-09 13:30:00,64.58,64.59,63.88,63.93,81176.0,57.4139,57.4227,56.7915,56.836,81176.0
2020-03-09 14:00:00,64.01,64.28,63.6,63.76,113295.0,56.9071,57.1471,56.5426,56.6848,113295.0
2020-03-09 14:30:00,63.76,64.36,63.42,64.14,152495.0,56.6848,57.2183,56.3826,57.0227,152495.0
2020-03-09 15:00:00,64.08,64.73,63.9,64.46,407173.0,56.9693,57.5472,56.8093,57.3072,407173.0
2020-03-09 15:30:00,64.51,64.84,63.88,63.89,609032.0,57.3516,57.645,56.7915,56.8004,609032.0
2020-03-10 09:30:00,66.01,66.21,65.14,65.41,312827.0,58.6852,58.863,57.9117,58.1518,312827.0
2020-03-10 10:00:00,65.44,65.93,65.26,65.27,123117.0,58.1784,58.6141,58.0184,58.0273,123117.0
2020-03-10 10:30:00,65.27,65.27,64.42,64.42,258652.0,58.0273,58.0273,57.2716,57.2716,258652.0
2020-03-10 11:00:00,64.46,64.8,63.56,63.56,180557.0,57.3072,57.6094,56.507,56.507,180557.0
2020-03-10 11:30:00,63.59,64.12,63.29,63.69,310435.0,56.5337,57.0049,56.267,56.6226,310435.0
2020-03-10 12:00:00,63.71,64.76,63.71,64.21,252604.0,56.6404,57.5739,56.6404,57.0849,252604.0
2020-03-10 12:30:00,64.2,64.55,63.74,64.37,195462.0,57.076,57.3872,56.6671,57.2272,195462.0
2020-03-10 13:00:00,64.37,64.89,64.02,64.57,280649.0,57.2272,57.6895,56.916,57.405,280649.0
2020-03-10 13:30:00,64.57,64.74,63.9,64.05,291767.0,57.405,57.5561,56.8093,56.9427,291767.0
2020-03-10 14:00:00,64.06,64.64,63.86,64.58,251403.0,56.9516,57.4672,56.7737,57.4139,251403.0
2020-03-10 14:30:00,64.59,65.6,64.52,65.34,325293.0,57.4227,58.3207,57.3605,58.0895,325293.0
2020-03-10 15:00:00,65.35,66.24,65.26,65.73,315912.0,58.0984,58.8897,58.0184,58.4362,315912.0
2020-03-10 15:30:00,65.72,66.64,65.48,66.58,328361.0,58.4274,59.2453,58.214,59.1919,328361.0
2020-03-11 09:30:00,64.84,65.07,64.47,64.82,156984.0,57.645,57.8495,57.3161,57.6272,156984.0
2020-03-11 10:00:00,64.74,64.98,64.34,64.43,104156.0,57.5561,57.7695,57.2005,57.2805,104156.0
2020-03-11 10:30:00,64.33,64.59,64.05,64.36,167707.0,57.1916,57.4227,56.9427,57.2183,167707.0
2020-03-11 11:00:00,64.41,64.56,63.82,63.98,149238.0,57.2627,57.3961,56.7382,56.8804,149238.0
2020-03-11 11:30:00,63.97,64.31,63.86,64.17,104926.0,56.8715,57.1738,56.7737,57.0493,104926.0
2020-03-11 12:00:00,64.16,64.72,63.98,64.19,64395.0,57.0405,57.5383,56.8804,57.0671,64395.0
2020-03-11 12:30:00,64.18,64.21,63.67,63.92,196214.0,57.0582,57.0849,56.6048,56.8271,196214.0
2020-03-11 13:00:00,63.86,64.07,63.57,63.96,156471.0,56.7737,56.9604,56.5159,56.8627,156471.0
2020-03-11 13:30:00,64.02,64.1,63.63,63.98,107734.0,56.916,56.9871,56.5693,56.8804,107734.0
2020-03-11 14:00:00,63.93,63.99,63.48,63.53,194771.0,56.836,56.8893,56.4359,56.4804,194771.0
2020-03-11 14:30:00,63.53,63.98,63.35,63.43,172889.0,56.4804,56.8804,56.3203,56.3915,172889.0
2020-03-11 15:00:00,63.43,63.51,62.82,63.26,208677.0,56.3915,56.4626,55.8492,56.2403,208677.0
2020-03-11 15:30:00,63.25,63.89,63.21,63.51,211668.0,56.2314,56.8004,56.1959,56.4626,211668.0
2020-03-12 09:30:00,59.2,59.56,56.77,59.55,395539.0,52.6308,52.9509,50.4705,52.942,395539.0
2020-03-12 10:00:00,59.05,60.18,58.37,59.06,196654.0,52.4975,53.5021,51.8929,52.5064,196654.0
2020-03-12 10:30:00,59.0,59.55,58.99,59.46,221600.0,52.453,52.942,52.4442,52.862,221600.0
2020-03-12 11:00:00,59.41,59.41,58.5,58.77,168376.0,52.8175,52.8175,52.0085,52.2486,168376.0
2020-03-12 11:30:00,58.75,59.01,57.98,58.33,176954.0,52.2308,52.4619,51.5462,51.8574,176954.0
2020-03-12 12:00:00,58.31,58.7,57.86,58.54,260154.0,51.8396,52.1863,51.4395,52.0441,260154.0
2020-03-12 12:30:00,58.52,60.34,57.82,60.13,479503.0,52.0263,53.6443,51.404,53.4577,479503.0
2020-03-12 13:00:00,59.98,61.35,59.4,59.6,802484.0,53.3243,54.5423,52.8087,52.9865,802484.0
2020-03-12 13:30:00,59.62,59.86,58.44,59.32,539930.0,53.0042,53.2176,51.9552,52.7375,539930.0
2020-03-12 14:00:00,59.36,59.51,58.39,58.63,494578.0,52.7731,52.9064,51.9107,52.1241,494578.0
2020-03-12 14:30:00,58.6,59.18,58.32,58.39,407608.0,52.0974,52.6131,51.8485,51.9107,407608.0
2020-03-12 15:00:00,58.4,59.04,58.07,58.1,534765.0,51.9196,52.4886,51.6262,51.6529,534765.0
2020-03-12 15:30:00,58.09,58.87,57.47,57.57,618484.0,51.644,52.3375,51.0928,51.1817,618484.0
2020-03-13 09:30:00,60.35,60.96,58.92,59.21,179924.0,53.6532,54.1955,52.3819,52.6397,179924.0
2020-03-13 10:00:00,59.01,60.33,59.0,59.77,316864.0,52.4619,53.6355,52.453,53.1376,316864.0
2020-03-13 10:30:00,59.76,59.84,58.72,58.77,202729.0,53.1287,53.1998,52.2041,52.2486,202729.0
2020-03-13 11:00:00,58.78,59.22,58.5,58.5,79020.0,52.2575,52.6486,52.0085,52.0085,79020.0
2020-03-13 11:30:00,58.26,58.54,57.66,58.35,107392.0,51.7952,52.0441,51.2617,51.8752,107392.0
2020-03-13 12:00:00,58.41,58.5,57.9,58.19,117009.0,51.9285,52.0085,51.4751,51.7329,117009.0
2020-03-13 12:30:00,58.19,59.53,58.19,59.09,140914.0,51.7329,52.9242,51.7329,52.5331,140914.0
2020-03-13 13:00:00,59.05,59.79,58.77,59.75,166084.0,52.4975,53.1554,52.2486,53.1198,166084.0
2020-03-13 13:30:00,59.78,60.02,59.33,59.8,135913.0,53.1465,53.3599,52.7464,53.1643,135913.0
2020-03-13 14:00:00,59.8,59.8,58.96,59.01,96857.0,53.1643,53.1643,52.4175,52.4619,96857.0
2020-03-13 14:30:00,59.02,59.32,58.58,59.3,240391.0,52.4708,52.7375,52.0796,52.7198,240391.0
2020-03-13 15:00:00,59.5,59.85,59.17,59.79,91333.0,52.8976,53.2087,52.6042,53.1554,91333.0
2020-03-13 15:30:00,59.8,61.96,58.54,61.85,285625.0,53.1643,55.0846,52.0441,54.9868,285625.0
2020-03-16 09:30:00,55.39,58.0,55.25,56.7,149472.0,49.2436,51.564,49.1192,50.4083,149472.0
2020-03-16 10:00:00,56.7,56.96,55.71,56.73,129199.0,50.4083,50.6394,49.5281,50.4349,129199.0
2020-03-16 10:30:00,56.67,58.15,56.66,57.74,96927.0,50.3816,51.6974,50.3727,51.3329,96927.0
2020-03-16 11:00:00,57.55,59.02,57.54,58.72,94920.0,51.1639,52.4708,51.1551,52.2041,94920.0
2020-03-16 11:30:00,58.72,58.89,57.73,58.39,88542.0,52.2041,52.3552,51.324,51.9107,88542.0
2020-03-16 12:00:00,58.37,58.58,57.63,57.91,145161.0,51.8929,52.0796,51.2351,51.484,145161.0
2020-03-16 12:30:00,57.87,58.18,57.0,57.29,66009.0,51.4484,51.724,50.675,50.9328,66009.0
2020-03-16 13:00:00,57.29,57.94,57.21,57.42,60832.0,50.9328,51.5107,50.8617,51.0484,60832.0
2020-03-16 13:30:00,57.4,57.42,56.8,57.1,117494.0,51.0306,51.0484,50.4972,50.7639,117494.0
2020-03-16 14:00:00,57.01,57.01,56.5,56.75,156123.0,50.6839,50.6839,50.2305,50.4527,156123.0
2020-03-16 14:30:00,56.8,57.82,56.74,57.53,81258.0,50.4972,51.404,50.4438,51.1462,81258.0
2020-03-16 15:00:00,57.52,57.73,56.82,56.9,149611.0,51.1373,51.324,50.5149,50.5861,149611.0
2020-03-16 15:30:00,56.6,56.72,55.27,55.36,388723.0,50.3194,50.426,49.1369,49.217,388723.0
2020-03-17 09:30:00,56.33,56.87,55.02,55.14,166763.0,50.0793,50.5594,48.9147,49.0214,166763.0
2020-03-17 10:00:00,55.02,56.74,54.88,56.7,215825.0,48.9147,50.4438,48.7902,50.4083,215825.0
2020-03-17 10:30:00,56.7,56.75,56.03,56.62,247428.0,50.4083,50.4527,49.8126,50.3371,247428.0
2020-03-17 11:00:00,56.55,57.67,56.4,57.27,108505.0,50.2749,51.2706,50.1416,50.915,108505.0
2020-03-17 11:30:00,57.26,57.88,57.08,57.88,125197.0,50.9061,51.4573,50.7461,51.4573,125197.0
2020-03-17 12:00:00,57.87,58.94,57.72,57.83,208711.0,51.4484,52.3997,51.3151,51.4129,208711.0
2020-03-17 12:30:00,57.86,57.98,57.24,57.53,106834.0,51.4395,51.5462,50.8883,51.1462,106834.0
2020-03-17 13:00:00,57.55,57.83,56.78,57.16,116045.0,51.1639,51.4129,50.4794,50.8172,116045.0
2020-03-17 13:30:00,57.21,57.86,57.0,57.67,74776.0,50.8617,51.4395,50.675,51.2706,74776.0
2020-03-17 14:00:00,57.66,58.71,57.42,58.69,117851.0,51.2617,52.1952,51.0484,52.1774,117851.0
2020-03-17 14:30:00,58.74,59.23,57.95,58.38,127389.0,52.2219,52.6575,51.5196,51.9018,127389.0
2020-03-17 15:00:00,58.36,58.38,57.65,57.73,256226.0,51.8841,51.9018,51.2528,51.324,256226.0
2020-03-17 15:30:00,57.82,59.48,57.79,59.48,660120.0,51.404,52.8798,51.3773,52.8798,660120.0
2020-03-18 09:30:00,55.5,57.09,55.23,56.8,167518.0,49.3414,50.755,49.1014,50.4972,167518.0
2020-03-18 10:00:00,56.7,57.49,56.59,57.17,98639.0,50.4083,51.1106,50.3105,50.8261,98639.0
2020-03-18 10:30:00,57.12,57.44,56.45,56.49,89081.0,50.7817,51.0661,50.186,50.2216,89081.0
2020-03-18 11:00:00,56.51,56.65,55.65,55.71,94932.0,50.2393,50.3638,49.4748,49.5281,94932.0
2020-03-18 11:30:00,55.77,56.29,55.44,56.22,112406.0,49.5815,50.0438,49.2881,49.9815,112406.0
2020-03-18 12:00:00,56.15,56.2,55.36,55.55,142841.0,49.9193,49.9637,49.217,49.3859,142841.0
2020-03-18 12:30:00,55.56,55.62,55.14,55.24,241404.0,49.3948,49.4481,49.0214,49.1103,241404.0
2020-03-18 13:00:00,55.0,55.87,54.49,54.54,235461.0,48.8969,49.6704,48.4435,48.4879,235461.0
2020-03-18 13:30:00,54.51,54.97,54.02,54.18,274635.0,48.4613,48.8702,48.0256,48.1679,274635.0
2020-03-18 14:00:00,54.18,54.27,53.05,53.43,145170.0,48.1679,48.2479,47.1633,47.5011,145170.0
2020-03-18 14:30:00,53.35,54.52,53.23,54.51,190853.0,47.43,48.4702,47.3233,48.4613,190853.0
2020-03-18 15:00:00,54.53,55.04,53.98,54.0,172432.0,48.4791,48.9325,47.9901,48.0079,172432.0
2020-03-18 15:30:00,54.01,55.96,53.67,55.77,269634.0,48.0168,49.7504,47.7145,49.5815,269634.0
2020-03-19 09:30:00,55.26,55.47,53.73,54.77,179362.0,49.1281,49.3147,47.7678,48.6924,179362.0
2020-03-19 10:00:00,54.56,56.02,54.49,55.79,250010.0,48.5057,49.8037,48.4435,49.5992,250010.0
2020-03-19 10:30:00,55.71,56.0,54.9,55.08,136214.0,49.5281,49.7859,48.808,48.968,136214.0
2020-03-19 11:00:00,54.99,56.02,54.88,56.0,114191.0,48.888,49.8037,48.7902,49.7859,114191.0
2020-03-19 11:30:00,55.85,56.35,55.59,55.62,197386.0,49.6526,50.0971,49.4214,49.4481,197386.0
2020-03-19 12:00:00,55.62,55.62,54.66,54.85,115500.0,49.4481,49.4481,48.5946,48.7635,115500.0
2020-03-19 12:30:00,54.98,55.74,54.72,55.42,177073.0,48.8791,49.5548,48.648,49.2703,177073.0
2020-03-19 13:00:00,55.44,55.58,55.11,55.28,128616.0,49.2881,49.4125,48.9947,49.1458,128616.0
2020-03-19 13:30:00,55.25,56.17,55.18,55.82,86871.0,49.1192,49.9371,49.0569,49.6259,86871.0
2020-03-19 14:00:00,55.82,56.24,55.47,56.0,226655.0,49.6259,49.9993,49.3147,49.7859,226655.0
2020-03-19 14:30:00,55.98,56.59,55.78,55.9,166607.0,49.7682,50.3105,49.5903,49.697,166607.0
2020-03-19 15:00:00,55.86,55.97,55.04,55.79,235032.0,49.6615,49.7593,48.9325,49.5992,235032.0
2020-03-19 15:30:00,55.83,56.07,55.22,55.46,201765.0,49.6348,49.8482,49.0925,49.3059,201765.0
2020-03-20 09:30:00,55.65,55.68,53.95,54.41,171790.0,49.4748,49.5014,47.9634,48.3724,171790.0
2020-03-20 10:00:00,54.41,55.19,54.41,55.05,114618.0,48.3724,49.0658,48.3724,48.9414,114618.0
2020-03-20 10:30:00,55.15,55.61,54.88,55.57,58029.0,49.0303,49.4392,48.7902,49.4037,58029.0
2020-03-20 11:00:00,55.51,55.51,54.07,54.31,66228.0,49.3503,49.3503,48.0701,48.2835,66228.0
2020-03-20 11:30:00,54.19,54.46,54.04,54.32,47928.0,48.1768,48.4168,48.0434,48.2924,47928.0
2020-03-20 12:00:00,54.35,54.35,53.6,53.73,63369.0,48.319,48.319,47.6523,47.7678,63369.0
2020-03-20 12:30:00,53.73,54.45,53.73,54.18,62174.0,47.7678,48.4079,47.7678,48.1679,62174.0
2020-03-20 13:00:00,54.15,54.64,53.94,54.11,54595.0,48.1412,48.5769,47.9545,48.1057,54595.0
2020-03-20 13:30:00,54.3,54.45,53.95,54.27,93101.0,48.2746,48.4079,47.9634,48.2479,93101.0
2020-03-20 14:00:00,54.37,54.57,53.46,53.68,70082.0,48.3368,48.5146,47.5278,47.7234,70082.0
2020-03-20 14:30:00,53.71,53.85,52.85,53.1,144493.0,47.75,47.8745,46.9855,47.2077,144493.0
2020-03-20 15:00:00,53.13,53.28,52.36,53.15,170410.0,47.2344,47.3678,46.5499,47.2522,170410.0
2020-03-20 15:30:00,53.19,53.39,51.96,52.15,276213.0,47.2878,47.4656,46.1942,46.3632,276213.0
2020-03-23 09:30:00,51.82,51.91,50.16,51.46,788301.0,46.0698,46.1498,44.594,45.7497,788301.0
2020-03-23 10:00:00,51.46,51.82,50.87,51.4,145111.0,45.7497,46.0698,45.2252,45.6964,145111.0
2020-03-23 10:30:00,51.19,51.59,50.5,50.51,129153.0,45.5097,45.8653,44.8962,44.9051,129153.0
2020-03-23 11:00:00,50.51,50.78,49.83,49.87,156838.0,44.9051,45.1452,44.3006,44.3362,156838.0
2020-03-23 11:30:00,49.86,50.1,49.14,49.51,162003.0,44.3273,44.5406,43.6872,44.0161,162003.0
2020-03-23 12:00:00,49.48,50.25,49.19,50.03,194212.0,43.9894,44.674,43.7316,44.4784,194212.0
2020-03-23 12:30:00,49.94,51.07,49.76,50.93,119020.0,44.3984,45.403,44.2384,45.2785,119020.0
2020-03-23 13:00:00,50.92,51.31,50.45,50.5,206182.0,45.2696,45.6164,44.8518,44.8962,206182.0
2020-03-23 13:30:00,50.48,50.76,49.58,49.76,215146.0,44.8785,45.1274,44.0783,44.2384,215146.0
2020-03-23 14:00:00,49.74,50.01,49.34,49.97,124323.0,44.2206,44.4606,43.865,44.4251,124323.0
2020-03-23 14:30:00,49.95,50.24,49.45,49.47,132796.0,44.4073,44.6651,43.9628,43.9805,132796.0
2020-03-23 15:00:00,49.58,49.67,48.72,48.86,211514.0,44.0783,44.1583,43.3138,43.4382,211514.0
2020-03-23 15:30:00,48.86,49.74,48.61,49.29,364258.0,43.4382,44.2206,43.216,43.8205,364258.0
2020-03-24 09:30:00,51.3,52.9,51.3,52.15,265868.0,45.6075,47.0299,45.6075,46.3632,265868.0
2020-03-24 10:00:00,52.15,52.87,51.94,52.78,268191.0,46.3632,47.0033,46.1765,46.9232,268191.0
2020-03-24 10:30:00,52.74,53.06,52.64,52.81,223652.0,46.8877,47.1722,46.7988,46.9499,223652.0
2020-03-24 11:00:00,52.86,52.93,52.54,52.83,267724.0,46.9944,47.0566,46.7099,46.9677,267724.0
2020-03-24 11:30:00,52.9,53.33,52.68,53.33,384699.0,47.0299,47.4122,46.8343,47.4122,384699.0
2020-03-24 12:00:00,53.34,53.88,53.28,53.88,187161.0,47.4211,47.9012,47.3678,47.9012,187161.0
2020-03-24 12:30:00,53.89,53.99,53.2,53.2,222816.0,47.9101,47.999,47.2966,47.2966,222816.0
2020-03-24 13:00:00,53.2,53.41,52.83,53.3,299786.0,47.2966,47.4833,46.9677,47.3855,299786.0
2020-03-24 13:30:00,53.23,53.4,52.6,52.69,86782.0,47.3233,47.4744,46.7632,46.8432,86782.0
2020-03-24 14:00:00,52.72,52.9,52.27,52.79,247080.0,46.8699,47.0299,46.4698,46.9321,247080.0
2020-03-24 14:30:00,52.74,53.45,52.65,53.45,270565.0,46.8877,47.5189,46.8077,47.5189,270565.0
2020-03-24 15:00:00,53.43,53.72,53.39,53.64,280666.0,47.5011,47.7589,47.4656,47.6878,280666.0
2020-03-24 15:30:00,53.69,54.34,53.35,54.19,434706.0,47.7323,48.3101,47.43,48.1768,434706.0
2020-03-25 09:30:00,54.26,54.84,53.27,53.35,107411.0,48.5399,49.0587,47.6542,47.7258,107411.0
2020-03-25 10:00:00,53.34,53.63,52.91,53.38,89158.0,47.7169,47.9763,47.3322,47.7526,89158.0
2020-03-25 10:30:00,53.6,54.32,53.41,54.32,102919.0,47.9494,48.5935,47.7795,48.5935,102919.0
2020-03-25 11:00:00,54.25,54.53,54.06,54.18,77066.0,48.5309,48.7814,48.361,48.4683,77066.0
2020-03-25 11:30:00,54.12,54.37,53.94,54.31,66588.0,48.4146,48.6383,48.2536,48.5846,66588.0
2020-03-25 12:00:00,54.33,55.5,54.33,55.39,454199.0,48.6025,49.6491,48.6025,49.5507,454199.0
2020-03-25 12:30:00,55.32,56.07,55.18,55.75,88695.0,49.4881,50.1591,49.3629,49.8728,88695.0
2020-03-25 13:00:00,55.75,56.45,55.69,56.28,78575.0,49.8728,50.499,49.8191,50.3469,78575.0
2020-03-25 13:30:00,56.39,56.96,56.29,56.4,87491.0,50.4453,50.9552,50.3559,50.4543,87491.0
2020-03-25 14:00:00,56.45,56.7,55.74,56.41,63010.0,50.499,50.7226,49.8638,50.4632,63010.0
2020-03-25 14:30:00,56.38,56.76,55.92,56.63,182317.0,50.4364,50.7763,50.0249,50.66,182317.0
2020-03-25 15:00:00,56.6,56.88,56.26,56.36,210705.0,50.6332,50.8837,50.329,50.4185,210705.0
2020-03-25 15:30:00,56.43,56.71,54.75,54.87,283016.0,50.4811,50.7316,48.9782,49.0856,283016.0
2020-03-26 09:30:00,55.86,56.6,55.51,56.52,165875.0,49.9712,50.6332,49.6581,50.5616,165875.0
2020-03-26 10:00:00,56.55,57.25,56.21,56.92,194049.0,50.5885,51.2147,50.2843,50.9194,194049.0
2020-03-26 10:30:00,56.78,57.13,56.3,56.7,257921.0,50.7942,51.1073,50.3648,50.7226,257921.0
2020-03-26 11:00:00,56.73,57.26,56.43,57.22,136148.0,50.7495,51.2236,50.4811,51.1878,136148.0
2020-03-26 11:30:00,57.22,57.47,57.04,57.39,165779.0,51.1878,51.4115,51.0268,51.3399,165779.0
2020-03-26 12:00:00,57.45,57.51,56.91,57.34,203144.0,51.3936,51.4472,50.9105,51.2952,203144.0
2020-03-26 12:30:00,57.37,57.53,57.11,57.5,93151.0,51.322,51.4651,51.0894,51.4383,93151.0
2020-03-26 13:00:00,57.48,57.63,56.8,56.98,114876.0,51.4204,51.5546,50.8121,50.9731,114876.0
2020-03-26 13:30:00,57.02,57.33,56.74,57.12,42320.0,51.0089,51.2862,50.7584,51.0984,42320.0
2020-03-26 14:00:00,57.14,57.2,56.79,57.08,99860.0,51.1163,51.1699,50.8032,51.0626,99860.0
2020-03-26 14:30:00,57.11,57.58,57.1,57.49,86658.0,51.0894,51.5099,51.0805,51.4294,86658.0
2020-03-26 15:00:00,57.48,57.61,57.17,57.61,210336.0,51.4204,51.5367,51.1431,51.5367,210336.0
2020-03-26 15:30:00,57.61,58.45,57.09,58.13,915785.0,51.5367,52.2882,51.0715,52.0019,915785.0
2020-03-27 09:30:00,56.1,56.79,56.07,56.67,184659.0,50.1859,50.8032,50.1591,50.6958,184659.0
2020-03-27 10:00:00,56.62,56.97,56.3,56.45,219449.0,50.6511,50.9642,50.3648,50.499,219449.0
2020-03-27 10:30:00,56.48,56.74,56.2,56.63,142346.0,50.5258,50.7584,50.2753,50.66,142346.0
2020-03-27 11:00:00,56.67,57.13,56.61,56.75,76183.0,50.6958,51.1073,50.6421,50.7674,76183.0
2020-03-27 11:30:00,56.76,56.93,56.29,56.29,38069.0,50.7763,50.9284,50.3559,50.3559,38069.0
2020-03-27 12:00:00,56.34,56.71,56.25,56.64,80161.0,50.4006,50.7316,50.3201,50.669,80161.0
2020-03-27 12:30:00,56.55,57.06,56.55,56.98,68329.0,50.5885,51.0447,50.5885,50.9731,68329.0
2020-03-27 13:00:00,56.98,57.09,56.63,56.73,69496.0,50.9731,51.0715,50.66,50.7495,69496.0
2020-03-27 13:30:00,56.73,57.47,56.7,57.14,104815.0,50.7495,51.4115,50.7226,51.1163,104815.0
2020-03-27 14:00:00,57.12,57.39,56.98,57.29,71738.0,51.0984,51.3399,50.9731,51.2504,71738.0
2020-03-27 14:30:00,57.29,57.57,57.07,57.55,36345.0,51.2504,51.5009,51.0536,51.483,36345.0
2020-03-27 15:00:00,57.55,58.44,57.43,58.23,104850.0,51.483,52.2792,51.3757,52.0913,104850.0
2020-03-27 15:30:00,58.24,58.24,56.59,56.83,367719.0,52.1003,52.1003,50.6242,50.8389,367719.0
2020-03-30 09:30:00,57.31,57.9,57.0,57.41,216879.0,51.2683,51.7961,50.991,51.3578,216879.0
2020-03-30 10:00:00,57.4,57.71,57.25,57.47,93560.0,51.3488,51.6262,51.2147,51.4115,93560.0
2020-03-30 10:30:00,57.52,57.79,57.3,57.41,87704.0,51.4562,51.6977,51.2594,51.3578,87704.0
2020-03-30 11:00:00,57.39,58.08,57.34,58.0,87786.0,51.3399,51.9572,51.2952,51.8856,87786.0
2020-03-30 11:30:00,57.99,58.05,57.82,57.94,74323.0,51.8766,51.9303,51.7246,51.8319,74323.0
2020-03-30 12:00:00,57.93,58.2,57.8,58.2,45626.0,51.823,52.0645,51.7067,52.0645,45626.0
2020-03-30 12:30:00,58.11,58.23,57.96,58.17,63856.0,51.984,52.0913,51.8498,52.0377,63856.0
2020-03-30 13:00:00,58.2,58.21,57.93,58.16,86602.0,52.0645,52.0735,51.823,52.0287,86602.0
2020-03-30 13:30:00,58.2,58.2,57.88,57.96,65672.0,52.0645,52.0645,51.7782,51.8498,65672.0
2020-03-30 14:00:00,57.93,57.96,57.64,57.92,56718.0,51.823,51.8498,51.5635,51.814,56718.0
2020-03-30 14:30:00,57.91,58.27,57.89,58.15,68583.0,51.8051,52.1271,51.7872,52.0198,68583.0
2020-03-30 15:00:00,58.19,58.59,57.96,58.13,117542.0,52.0556,52.4134,51.8498,52.0019,117542.0
2020-03-30 15:30:00,58.23,58.83,58.04,58.69,258606.0,52.0913,52.6281,51.9214,52.5029,258606.0
2020-03-31 09:30:00,58.36,58.38,57.69,57.9,100011.0,52.2076,52.2255,51.6083,51.7961,100011.0
2020-03-31 10:00:00,57.89,58.48,57.89,58.21,57042.0,51.7872,52.315,51.7872,52.0735,57042.0
2020-03-31 10:30:00,58.24,58.42,58.22,58.23,90241.0,52.1003,52.2613,52.0824,52.0913,90241.0
2020-03-31 11:00:00,58.22,58.52,58.1,58.5,48215.0,52.0824,52.3508,51.975,52.3329,48215.0
2020-03-31 11:30:00,58.59,58.66,58.48,58.6,37901.0,52.4134,52.476,52.315,52.4223,37901.0
2020-03-31 12:00:00,58.59,58.66,58.1,58.17,74525.0,52.4134,52.476,51.975,52.0377,74525.0
2020-03-31 12:30:00,58.22,58.23,57.78,57.88,54029.0,52.0824,52.0913,51.6888,51.7782,54029.0
2020-03-31 13:00:00,57.9,58.06,57.54,57.67,81722.0,51.7961,51.9393,51.4741,51.5904,81722.0
2020-03-31 13:30:00,57.64,58.02,57.58,58.0,36554.0,51.5635,51.9035,51.5099,51.8856,36554.0
2020-03-31 14:00:00,58.04,58.09,57.81,58.08,66930.0,51.9214,51.9661,51.7156,51.9572,66930.0
2020-03-31 14:30:00,58.06,58.29,58.0,58.15,96753.0,51.9393,52.145,51.8856,52.0198,96753.0
2020-03-31 15:00:00,58.16,58.21,57.35,57.49,99249.0,52.0287,52.0735,51.3041,51.4294,99249.0
2020-03-31 15:30:00,57.5,57.84,57.4,57.69,143909.0,51.4383,51.7425,51.3488,51.6083,143909.0
2020-04-01 09:30:00,55.96,55.96,55.23,55.66,155373.0,50.0607,50.0607,49.4076,49.7923,155373.0
2020-04-01 10:00:00,55.67,55.91,55.42,55.71,60322.0,49.8012,50.0159,49.5776,49.837,60322.0
2020-04-01 10:30:00,55.69,55.99,55.64,55.88,47336.0,49.8191,50.0875,49.7744,49.9891,47336.0
2020-04-01 11:00:00,55.89,56.16,55.69,55.69,34317.0,49.998,50.2396,49.8191,49.8191,34317.0
2020-04-01 11:30:00,55.67,55.82,55.47,55.57,52422.0,49.8012,49.9354,49.6223,49.7118,52422.0
2020-04-01 12:00:00,55.53,55.57,55.25,55.25,34282.0,49.676,49.7118,49.4255,49.4255,34282.0
2020-04-01 12:30:00,55.28,55.38,55.04,55.13,46694.0,49.4523,49.5418,49.2376,49.3181,46694.0
2020-04-01 13:00:00,55.1,55.42,55.07,55.33,53411.0,49.2913,49.5776,49.2645,49.4971,53411.0
2020-04-01 13:30:00,55.3,55.64,55.2,55.62,31137.0,49.4702,49.7744,49.3808,49.7565,31137.0
2020-04-01 14:00:00,55.58,55.78,55.43,55.57,71420.0,49.7207,49.8996,49.5865,49.7118,71420.0
2020-04-01 14:30:00,55.5,55.52,55.2,55.21,46292.0,49.6491,49.667,49.3808,49.3897,46292.0
2020-04-01 15:00:00,55.23,55.37,55.03,55.03,59595.0,49.4076,49.5328,49.2287,49.2287,59595.0
2020-04-01 15:30:00,55.03,55.53,54.84,55.37,165409.0,49.2287,49.676,49.0587,49.5328,165409.0
2020-04-02 09:30:00,55.13,55.62,54.91,55.52,164202.0,49.3181,49.7565,49.1213,49.667,164202.0
2020-04-02 10:00:00,55.53,56.15,55.47,56.15,35577.0,49.676,50.2306,49.6223,50.2306,35577.0
2020-04-02 10:30:00,56.12,56.92,56.04,56.54,198302.0,50.2038,50.9194,50.1322,50.5795,198302.0
2020-04-02 11:00:00,56.5,56.57,55.85,55.89,52447.0,50.5437,50.6063,49.9622,49.998,52447.0
2020-04-02 11:30:00,55.96,56.31,55.9,56.17,47057.0,50.0607,50.3738,50.007,50.2485,47057.0
2020-04-02 12:00:00,56.21,56.47,56.12,56.12,80841.0,50.2843,50.5169,50.2038,50.2038,80841.0
2020-04-02 12:30:00,56.15,56.36,56.05,56.23,84320.0,50.2306,50.4185,50.1412,50.3022,84320.0
2020-04-02 13:00:00,56.24,56.36,55.55,55.6,71998.0,50.3111,50.4185,49.6939,49.7386,71998.0
2020-04-02 13:30:00,55.53,55.8,55.46,55.5,49203.0,49.676,49.9175,49.6134,49.6491,49203.0
2020-04-02 14:00:00,55.49,55.54,55.1,55.54,51533.0,49.6402,49.6849,49.2913,49.6849,51533.0
2020-04-02 14:30:00,55.48,55.77,55.31,55.77,58252.0,49.6313,49.8907,49.4792,49.8907,58252.0
2020-04-02 15:00:00,55.79,55.96,55.6,55.81,107422.0,49.9086,50.0607,49.7386,49.9265,107422.0
2020-04-02 15:30:00,55.9,56.5,55.54,56.33,186750.0,50.007,50.5437,49.6849,50.3916,186750.0
2020-04-03 09:30:00,56.19,56.68,55.99,56.5,54935.0,50.2664,50.7047,50.0875,50.5437,54935.0
2020-04-03 10:00:00,56.66,56.67,56.08,56.16,61123.0,50.6869,50.6958,50.168,50.2396,61123.0
2020-04-03 10:30:00,56.16,56.22,55.87,56.04,77155.0,50.2396,50.2932,49.9801,50.1322,77155.0
2020-04-03 11:00:00,56.1,56.19,55.67,55.73,28233.0,50.1859,50.2664,49.8012,49.8549,28233.0
2020-04-03 11:30:00,55.67,55.86,55.48,55.68,61300.0,49.8012,49.9712,49.6313,49.8102,61300.0
2020-04-03 12:00:00,55.7,55.72,55.3,55.37,42873.0,49.8281,49.846,49.4702,49.5328,42873.0
2020-04-03 12:30:00,55.39,55.64,55.38,55.51,47231.0,49.5507,49.7744,49.5418,49.6581,47231.0
2020-04-03 13:00:00,55.49,55.61,55.33,55.36,31676.0,49.6402,49.7475,49.4971,49.5239,31676.0
2020-04-03 13:30:00,55.35,55.36,55.14,55.23,28851.0,49.515,49.5239,49.3271,49.4076,28851.0
2020-04-03 14:00:00,55.23,55.33,55.06,55.32,38951.0,49.4076,49.4971,49.2555,49.4881,38951.0
2020-04-03 14:30:00,55.25,55.51,55.05,55.49,29342.0,49.4255,49.6581,49.2466,49.6402,29342.0
2020-04-03 15:00:00,55.48,55.64,55.28,55.51,76377.0,49.6313,49.7744,49.4523,49.6581,76377.0
2020-04-03 15:30:00,55.55,55.82,55.15,55.6,152136.0,49.6939,49.9354,49.336,49.7386,152136.0
2020-04-06 09:30:00,57.53,58.11,57.53,58.07,225574.0,51.4651,51.984,51.4651,51.9482,225574.0
2020-04-06 10:00:00,58.07,58.29,57.97,58.1,52325.0,51.9482,52.145,51.8588,51.975,52325.0
2020-04-06 10:30:00,58.03,58.15,57.91,58.01,84054.0,51.9124,52.0198,51.8051,51.8945,84054.0
2020-04-06 11:00:00,58.02,58.22,57.92,58.21,45335.0,51.9035,52.0824,51.814,52.0735,45335.0
2020-04-06 11:30:00,58.24,58.57,58.2,58.48,67681.0,52.1003,52.3955,52.0645,52.315,67681.0
2020-04-06 12:00:00,58.5,58.83,58.48,58.73,373747.0,52.3329,52.6281,52.315,52.5386,373747.0
2020-04-06 12:30:00,58.72,58.81,58.6,58.72,30794.0,52.5297,52.6102,52.4223,52.5297,30794.0
2020-04-06 13:00:00,58.77,58.79,58.64,58.72,108289.0,52.5744,52.5923,52.4581,52.5297,108289.0
2020-04-06 13:30:00,58.72,58.9,58.6,58.86,126959.0,52.5297,52.6907,52.4223,52.6549,126959.0
2020-04-06 14:00:00,58.84,58.84,58.49,58.57,52190.0,52.637,52.637,52.3239,52.3955,52190.0
2020-04-06 14:30:00,58.61,58.74,58.49,58.69,80658.0,52.4313,52.5476,52.3239,52.5029,80658.0
2020-04-06 15:00:00,58.68,58.88,58.54,58.81,111975.0,52.4939,52.6728,52.3687,52.6102,111975.0
2020-04-06 15:30:00,58.79,59.55,58.72,59.14,299498.0,52.5923,53.2722,52.5297,52.9054,299498.0
2020-04-07 09:30:00,60.77,61.44,60.77,61.28,226869.0,54.3636,54.9629,54.3636,54.8198,226869.0
2020-04-07 10:00:00,61.29,61.33,60.49,60.59,107085.0,54.8288,54.8645,54.1131,54.2026,107085.0
2020-04-07 10:30:00,60.58,60.88,60.36,60.57,114701.0,54.1936,54.462,53.9968,54.1847,114701.0
2020-04-07 11:00:00,60.53,61.02,60.35,60.92,42108.0,54.1489,54.5872,53.9879,54.4978,42108.0
2020-04-07 11:30:00,60.96,61.2,60.89,60.94,158943.0,54.5335,54.7482,54.4709,54.5157,158943.0
2020-04-07 12:00:00,61.03,61.51,61.03,61.38,31948.0,54.5962,55.0256,54.5962,54.9093,31948.0
2020-04-07 12:30:00,61.39,61.39,61.15,61.23,227621.0,54.9182,54.9182,54.7035,54.7751,227621.0
2020-04-07 13:00:00,61.23,61.34,60.96,61.06,57831.0,54.7751,54.8735,54.5335,54.623,57831.0
2020-04-07 13:30:00,61.11,61.11,60.81,60.81,27189.0,54.6677,54.6677,54.3994,54.3994,27189.0
2020-04-07 14:00:00,60.85,60.85,60.34,60.53,64121.0,54.4351,54.4351,53.9789,54.1489,64121.0
2020-04-07 14:30:00,60.5,60.62,59.76,59.86,206568.0,54.122,54.2294,53.4601,53.5495,206568.0
2020-04-07 15:00:00,59.84,60.33,59.57,59.61,66452.0,53.5316,53.97,53.2901,53.3259,66452.0
2020-04-07 15:30:00,59.69,60.58,59.44,59.44,175101.0,53.3974,54.1936,53.1738,53.1738,175101.0
2020-04-08 09:30:00,60.08,60.09,59.59,59.59,84982.0,53.7463,53.7553,53.308,53.308,84982.0
2020-04-08 10:00:00,59.62,59.98,59.43,59.96,48739.0,53.3348,53.6569,53.1648,53.639,48739.0
2020-04-08 10:30:00,60.05,60.25,59.84,60.25,25956.0,53.7195,53.8984,53.5316,53.8984,25956.0
2020-04-08 11:00:00,60.25,60.77,60.14,60.74,47128.0,53.8984,54.3636,53.8,54.3367,47128.0
2020-04-08 11:30:00,60.75,60.98,60.67,60.81,37883.0,54.3457,54.5514,54.2741,54.3994,37883.0
2020-04-08 12:00:00,60.79,60.93,60.64,60.8,29866.0,54.3815,54.5067,54.2473,54.3904,29866.0
2020-04-08 12:30:00,60.84,61.06,60.78,60.93,34073.0,54.4262,54.623,54.3725,54.5067,34073.0
2020-04-08 13:00:00,60.88,61.05,60.84,60.93,57104.0,54.462,54.6141,54.4262,54.5067,57104.0
2020-04-08 13:30:00,60.96,60.98,60.68,60.73,67328.0,54.5335,54.5514,54.2831,54.3278,67328.0
2020-04-08 14:00:00,60.74,61.37,60.7,61.35,49035.0,54.3367,54.9003,54.301,54.8824,49035.0
2020-04-08 14:30:00,61.36,61.54,61.31,61.51,82880.0,54.8914,55.0524,54.8466,55.0256,82880.0
2020-04-08 15:00:00,61.45,61.65,61.39,61.55,66168.0,54.9719,55.1508,54.9182,55.0613,66168.0
2020-04-08 15:30:00,61.56,61.91,61.17,61.6,122634.0,55.0703,55.3834,54.7214,55.1061,122634.0
2020-04-09 09:30:00,62.18,63.32,62.01,63.27,116689.0,55.6249,56.6448,55.4729,56.6,116689.0
2020-04-09 10:00:00,63.3,63.32,62.87,63.25,140330.0,56.6269,56.6448,56.2422,56.5821,140330.0
2020-04-09 10:30:00,63.22,63.5,63.1,63.3,52995.0,56.5553,56.8058,56.4479,56.6269,52995.0
2020-04-09 11:00:00,63.24,63.25,62.8,63.08,37016.0,56.5732,56.5821,56.1796,56.4301,37016.0
2020-04-09 11:30:00,63.06,63.27,62.95,63.21,39682.0,56.4122,56.6,56.3138,56.5463,39682.0
2020-04-09 12:00:00,63.27,63.43,63.24,63.28,48033.0,56.6,56.7432,56.5732,56.609,48033.0
2020-04-09 12:30:00,63.27,63.51,63.23,63.51,59152.0,56.6,56.8147,56.5642,56.8147,59152.0
2020-04-09 13:00:00,63.38,63.53,63.34,63.52,64467.0,56.6984,56.8326,56.6626,56.8237,64467.0
2020-04-09 13:30:00,63.56,63.57,63.13,63.28,45032.0,56.8595,56.8684,56.4748,56.609,45032.0
2020-04-09 14:00:00,63.27,63.31,62.72,62.77,57022.0,56.6,56.6358,56.108,56.1527,57022.0
2020-04-09 14:30:00,62.75,62.97,62.21,62.41,78170.0,56.1348,56.3317,55.6518,55.8307,78170.0
2020-04-09 15:00:00,62.47,62.85,62.33,62.84,43175.0,55.8844,56.2243,55.7591,56.2154,43175.0
2020-04-09 15:30:00,62.88,63.06,62.68,62.79,130109.0,56.2511,56.4122,56.0722,56.1706,130109.0
2020-04-13 09:30:00,62.7,62.7,61.66,61.66,142946.0,56.0901,56.0901,55.1598,55.1598,142946.0
2020-04-13 10:00:00,61.64,61.82,61.21,61.33,77092.0,55.1419,55.3029,54.7572,54.8645,77092.0
2020-04-13 10:30:00,61.28,61.39,61.04,61.12,32949.0,54.8198,54.9182,54.6051,54.6767,32949.0
2020-04-13 11:00:00,61.13,61.28,60.87,61.28,51155.0,54.6856,54.8198,54.453,54.8198,51155.0
2020-04-13 11:30:00,61.29,61.42,61.08,61.35,32817.0,54.8288,54.9451,54.6409,54.8824,32817.0
2020-04-13 12:00:00,61.3,61.69,61.28,61.52,33511.0,54.8377,55.1866,54.8198,55.0345,33511.0
2020-04-13 12:30:00,61.49,61.49,61.16,61.2,38289.0,55.0077,55.0077,54.7125,54.7482,38289.0
2020-04-13 13:00:00,61.13,61.22,60.97,61.08,96064.0,54.6856,54.7661,54.5425,54.6409,96064.0
2020-04-13 13:30:00,61.05,61.42,61.05,61.33,52952.0,54.6141,54.9451,54.6141,54.8645,52952.0
2020-04-13 14:00:00,61.34,61.45,61.06,61.16,19285.0,54.8735,54.9719,54.623,54.7125,19285.0
2020-04-13 14:30:00,61.25,61.36,61.13,61.33,40345.0,54.793,54.8914,54.6856,54.8645,40345.0
2020-04-13 15:00:00,61.26,61.55,61.11,61.45,44879.0,54.8019,55.0613,54.6677,54.9719,44879.0
2020-04-13 15:30:00,61.44,61.78,61.38,61.53,148869.0,54.9629,55.2671,54.9093,55.0435,148869.0
2020-04-14 09:30:00,62.74,63.13,62.6,63.12,142617.0,56.1259,56.4748,56.0007,56.4658,142617.0
2020-04-14 10:00:00,63.07,63.35,63.01,63.19,64517.0,56.4211,56.6716,56.3674,56.5285,64517.0
2020-04-14 10:30:00,63.19,63.21,62.85,62.87,82799.0,56.5285,56.5463,56.2243,56.2422,82799.0
2020-04-14 11:00:00,62.86,62.96,62.56,62.64,73708.0,56.2332,56.3227,55.9649,56.0364,73708.0
2020-04-14 11:30:00,62.65,62.84,62.65,62.73,51035.0,56.0454,56.2154,56.0454,56.117,51035.0
2020-04-14 12:00:00,62.76,63.16,62.76,63.05,34065.0,56.1438,56.5016,56.1438,56.4032,34065.0
2020-04-14 12:30:00,63.06,63.08,62.92,62.97,62275.0,56.4122,56.4301,56.2869,56.3317,62275.0
2020-04-14 13:00:00,62.98,63.02,62.89,63.0,36546.0,56.3406,56.3764,56.2601,56.3585,36546.0
2020-04-14 13:30:00,63.0,63.17,62.99,63.14,119526.0,56.3585,56.5106,56.3495,56.4837,119526.0
2020-04-14 14:00:00,63.14,63.25,63.05,63.12,50817.0,56.4837,56.5821,56.4032,56.4658,50817.0
2020-04-14 14:30:00,63.15,63.16,63.03,63.14,28279.0,56.4927,56.5016,56.3853,56.4837,28279.0
2020-04-14 15:00:00,63.11,63.11,62.85,63.11,73628.0,56.4569,56.4569,56.2243,56.4569,73628.0
2020-04-14 15:30:00,63.11,63.42,63.09,63.21,139174.0,56.4569,56.7342,56.439,56.5463,139174.0
2020-04-15 09:30:00,61.49,62.1,61.37,61.52,83679.0,55.0077,55.5534,54.9003,55.0345,83679.0
2020-04-15 10:00:00,61.55,61.61,61.07,61.14,53772.0,55.0613,55.115,54.632,54.6946,53772.0
2020-04-15 10:30:00,61.07,61.23,61.02,61.17,40281.0,54.632,54.7751,54.5872,54.7214,40281.0
2020-04-15 11:00:00,61.07,61.08,60.87,61.0,38350.0,54.632,54.6409,54.453,54.5693,38350.0
2020-04-15 11:30:00,61.09,61.19,60.85,60.9,35908.0,54.6498,54.7393,54.4351,54.4799,35908.0
2020-04-15 12:00:00,60.9,61.04,60.81,61.02,39327.0,54.4799,54.6051,54.3994,54.5872,39327.0
2020-04-15 12:30:00,61.03,61.25,61.0,61.16,29825.0,54.5962,54.793,54.5693,54.7125,29825.0
2020-04-15 13:00:00,61.21,61.5,61.15,61.28,77161.0,54.7572,55.0166,54.7035,54.8198,77161.0
2020-04-15 13:30:00,61.28,61.29,61.02,61.07,49693.0,54.8198,54.8288,54.5872,54.632,49693.0
2020-04-15 14:00:00,61.11,61.47,61.1,61.45,54614.0,54.6677,54.9898,54.6588,54.9719,54614.0
2020-04-15 14:30:00,61.47,61.58,61.38,61.53,38334.0,54.9898,55.0882,54.9093,55.0435,38334.0
2020-04-15 15:00:00,61.54,61.57,61.21,61.27,105940.0,55.0524,55.0792,54.7572,54.8109,105940.0
2020-04-15 15:30:00,61.24,61.33,61.1,61.24,141978.0,54.784,54.8645,54.6588,54.784,141978.0
2020-04-16 09:30:00,61.44,61.49,60.61,60.61,61721.0,54.9629,55.0077,54.2204,54.2204,61721.0
2020-04-16 10:00:00,60.62,60.77,60.42,60.77,72389.0,54.2294,54.3636,54.0505,54.3636,72389.0
2020-04-16 10:30:00,60.77,61.01,60.62,60.99,39887.0,54.3636,54.5783,54.2294,54.5604,39887.0
2020-04-16 11:00:00,61.01,61.23,60.97,60.97,48620.0,54.5783,54.7751,54.5425,54.5425,48620.0
2020-04-16 11:30:00,60.93,61.27,60.89,61.19,26587.0,54.5067,54.8109,54.4709,54.7393,26587.0
2020-04-16 12:00:00,61.2,61.24,60.6,60.75,62931.0,54.7482,54.784,54.2115,54.3457,62931.0
2020-04-16 12:30:00,60.7,60.83,60.53,60.8,40259.0,54.301,54.4173,54.1489,54.3904,40259.0
2020-04-16 13:00:00,60.78,60.94,60.74,60.92,69299.0,54.3725,54.5157,54.3367,54.4978,69299.0
2020-04-16 13:30:00,60.93,61.03,60.84,60.91,56676.0,54.5067,54.5962,54.4262,54.4888,56676.0
2020-04-16 14:00:00,60.89,61.19,60.79,61.05,47447.0,54.4709,54.7393,54.3815,54.6141,47447.0
2020-04-16 14:30:00,61.03,61.18,61.0,61.13,37791.0,54.5962,54.7304,54.5693,54.6856,37791.0
2020-04-16 15:00:00,61.17,61.3,61.03,61.28,76047.0,54.7214,54.8377,54.5962,54.8198,76047.0
2020-04-16 15:30:00,61.33,61.46,61.27,61.31,161212.0,54.8645,54.9808,54.8109,54.8466,161212.0
2020-04-17 09:30:00,62.95,63.21,62.78,63.21,153964.0,56.3138,56.5463,56.1617,56.5463,153964.0
2020-04-17 10:00:00,63.21,63.22,62.6,62.72,52690.0,56.5463,56.5553,56.0007,56.108,52690.0
2020-04-17 10:30:00,62.69,62.7,62.4,62.53,55038.0,56.0812,56.0901,55.8217,55.938,55038.0
2020-04-17 11:00:00,62.51,62.65,62.39,62.43,77740.0,55.9201,56.0454,55.8128,55.8486,77740.0
2020-04-17 11:30:00,62.45,62.73,62.42,62.65,94260.0,55.8665,56.117,55.8396,56.0454,94260.0
2020-04-17 12:00:00,62.64,62.79,62.55,62.69,55715.0,56.0364,56.1706,55.9559,56.0812,55715.0
2020-04-17 12:30:00,62.7,62.97,62.63,62.9,142233.0,56.0901,56.3317,56.0275,56.269,142233.0
2020-04-17 13:00:00,62.87,63.04,62.84,62.89,53542.0,56.2422,56.3943,56.2154,56.2601,53542.0
2020-04-17 13:30:00,62.87,62.95,62.75,62.91,61888.0,56.2422,56.3138,56.1348,56.278,61888.0
2020-04-17 14:00:00,62.89,62.89,62.76,62.77,43011.0,56.2601,56.2601,56.1438,56.1527,43011.0
2020-04-17 14:30:00,62.77,62.79,62.6,62.79,34206.0,56.1527,56.1706,56.0007,56.1706,34206.0
2020-04-17 15:00:00,62.79,63.0,62.77,63.0,47888.0,56.1706,56.3585,56.1527,56.3585,47888.0
2020-04-17 15:30:00,63.0,63.63,63.0,63.45,153648.0,56.3585,56.9221,56.3585,56.761,153648.0
2020-04-20 09:30:00,62.38,62.66,62.2,62.53,94021.0,55.8038,56.0543,55.6428,55.938,94021.0
2020-04-20 10:00:00,62.54,62.62,62.41,62.54,70616.0,55.947,56.0185,55.8307,55.947,70616.0
2020-04-20 10:30:00,62.57,63.03,62.53,62.94,50904.0,55.9738,56.3853,55.938,56.3048,50904.0
2020-04-20 11:00:00,62.94,63.02,62.83,62.99,29711.0,56.3048,56.3764,56.2064,56.3495,29711.0
2020-04-20 11:30:00,62.94,63.18,62.9,63.08,42703.0,56.3048,56.5195,56.269,56.4301,42703.0
2020-04-20 12:00:00,63.08,63.09,62.93,62.95,69555.0,56.4301,56.439,56.2959,56.3138,69555.0
2020-04-20 12:30:00,62.96,63.14,62.96,63.02,87869.0,56.3227,56.4837,56.3227,56.3764,87869.0
2020-04-20 13:00:00,63.03,63.03,62.71,62.8,78833.0,56.3853,56.3853,56.0991,56.1796,78833.0
2020-04-20 13:30:00,62.8,62.82,62.64,62.81,34019.0,56.1796,56.1975,56.0364,56.1885,34019.0
2020-04-20 14:00:00,62.79,62.84,62.26,62.26,71800.0,56.1706,56.2154,55.6965,55.6965,71800.0
2020-04-20 14:30:00,62.26,62.48,62.04,62.04,85264.0,55.6965,55.8933,55.4997,55.4997,85264.0
2020-04-20 15:00:00,62.05,62.24,62.0,62.23,118164.0,55.5086,55.6786,55.4639,55.6697,118164.0
2020-04-20 15:30:00,62.21,62.39,62.02,62.05,69067.0,55.6518,55.8128,55.4818,55.5086,69067.0
2020-04-21 09:30:00,61.0,61.28,60.54,61.23,334089.0,54.5693,54.8198,54.1578,54.7751,334089.0
2020-04-21 10:00:00,61.22,61.25,60.9,61.19,30213.0,54.7661,54.793,54.4799,54.7393,30213.0
2020-04-21 10:30:00,61.19,61.22,60.94,60.95,80452.0,54.7393,54.7661,54.5157,54.5246,80452.0
2020-04-21 11:00:00,60.95,60.97,60.53,60.53,66373.0,54.5246,54.5425,54.1489,54.1489,66373.0
2020-04-21 11:30:00,60.58,60.77,60.42,60.63,65530.0,54.1936,54.3636,54.0505,54.2383,65530.0
2020-04-21 12:00:00,60.65,60.68,60.47,60.47,75071.0,54.2562,54.2831,54.0952,54.0952,75071.0
2020-04-21 12:30:00,60.48,60.63,60.33,60.6,55177.0,54.1041,54.2383,53.97,54.2115,55177.0
2020-04-21 13:00:00,60.61,60.76,60.54,60.71,41741.0,54.2204,54.3546,54.1578,54.3099,41741.0
2020-04-21 13:30:00,60.68,60.84,60.57,60.59,38460.0,54.2831,54.4262,54.1847,54.2026,38460.0
2020-04-21 14:00:00,60.6,60.93,60.55,60.77,20061.0,54.2115,54.5067,54.1668,54.3636,20061.0
2020-04-21 14:30:00,60.75,60.76,60.45,60.53,37628.0,54.3457,54.3546,54.0773,54.1489,37628.0
2020-04-21 15:00:00,60.6,60.81,60.38,60.77,21217.0,54.2115,54.3994,54.0147,54.3636,21217.0
2020-04-21 15:30:00,60.75,60.95,60.37,60.53,67840.0,54.3457,54.5246,54.0057,54.1489,67840.0
2020-04-22 09:30:00,61.46,61.64,60.97,61.06,74790.0,54.9808,55.1419,54.5425,54.623,74790.0
2020-04-22 10:00:00,61.13,61.22,60.98,61.15,41441.0,54.6856,54.7661,54.5514,54.7035,41441.0
2020-04-22 10:30:00,61.17,61.29,60.99,61.01,35257.0,54.7214,54.8288,54.5604,54.5783,35257.0
2020-04-22 11:00:00,61.03,61.26,60.93,61.2,25696.0,54.5962,54.8019,54.5067,54.7482,25696.0
2020-04-22 11:30:00,61.19,61.39,61.19,61.3,29562.0,54.7393,54.9182,54.7393,54.8377,29562.0
2020-04-22 12:00:00,61.38,61.4,61.21,61.4,13955.0,54.9093,54.9272,54.7572,54.9272,13955.0
2020-04-22 12:30:00,61.4,61.44,61.2,61.21,271406.0,54.9272,54.9629,54.7482,54.7572,271406.0
2020-04-22 13:00:00,61.22,61.29,61.16,61.29,15834.0,54.7661,54.8288,54.7125,54.8288,15834.0
2020-04-22 13:30:00,61.36,61.36,61.24,61.29,35015.0,54.8914,54.8914,54.784,54.8288,35015.0
2020-04-22 14:00:00,61.31,61.34,61.24,61.26,15900.0,54.8466,54.8735,54.784,54.8019,15900.0
2020-04-22 14:30:00,61.3,61.47,61.3,61.41,31776.0,54.8377,54.9898,54.8377,54.9361,31776.0
2020-04-22 15:00:00,61.43,61.55,61.38,61.46,38281.0,54.954,55.0613,54.9093,54.9808,38281.0
2020-04-22 15:30:00,61.46,61.68,61.33,61.36,131918.0,54.9808,55.1776,54.8645,54.8914,131918.0
2020-04-23 09:30:00,61.34,61.87,61.34,61.69,51800.0,54.8735,55.3476,54.8735,55.1866,51800.0
2020-04-23 10:00:00,61.75,61.89,61.53,61.84,68482.0,55.2403,55.3655,55.0435,55.3208,68482.0
2020-04-23 10:30:00,61.84,62.28,61.84,62.13,45525.0,55.3208,55.7144,55.3208,55.5802,45525.0
2020-04-23 11:00:00,62.1,62.1,61.96,62.05,41263.0,55.5534,55.5534,55.4281,55.5086,41263.0
2020-04-23 11:30:00,62.03,62.04,61.74,61.87,41094.0,55.4907,55.4997,55.2313,55.3476,41094.0
2020-04-23 12:00:00,61.86,62.03,61.82,62.02,31179.0,55.3387,55.4907,55.3029,55.4818,31179.0
2020-04-23 12:30:00,61.98,62.03,61.19,61.53,102050.0,55.446,55.4907,54.7393,55.0435,102050.0
2020-04-23 13:00:00,61.52,61.78,61.32,61.42,42175.0,55.0345,55.2671,54.8556,54.9451,42175.0
2020-04-23 13:30:00,61.44,61.57,61.25,61.43,53328.0,54.9629,55.0792,54.793,54.954,53328.0
2020-04-23 14:00:00,61.46,61.55,61.21,61.49,38679.0,54.9808,55.0613,54.7572,55.0077,38679.0
2020-04-23 14:30:00,61.5,61.65,61.42,61.64,21668.0,55.0166,55.1508,54.9451,55.1419,21668.0
2020-04-23 15:00:00,61.59,61.6,61.2,61.29,33388.0,55.0971,55.1061,54.7482,54.8288,33388.0
2020-04-23 15:30:00,61.31,61.5,61.17,61.2,109071.0,54.8466,55.0166,54.7214,54.7482,109071.0
2020-04-24 09:30:00,61.55,61.72,61.35,61.38,50157.0,55.0613,55.2134,54.8824,54.9093,50157.0
2020-04-24 10:00:00,61.43,61.55,61.32,61.41,20502.0,54.954,55.0613,54.8556,54.9361,20502.0
2020-04-24 10:30:00,61.4,61.55,61.36,61.38,29142.0,54.9272,55.0613,54.8914,54.9093,29142.0
2020-04-24 11:00:00,61.36,61.4,61.17,61.33,86840.0,54.8914,54.9272,54.7214,54.8645,86840.0
2020-04-24 11:30:00,61.36,61.4,61.26,61.34,129441.0,54.8914,54.9272,54.8019,54.8735,129441.0
2020-04-24 12:00:00,61.28,61.4,61.26,61.38,298332.0,54.8198,54.9272,54.8019,54.9093,298332.0
2020-04-24 12:30:00,61.37,61.48,61.31,61.44,137989.0,54.9003,54.9987,54.8466,54.9629,137989.0
2020-04-24 13:00:00,61.42,61.53,61.38,61.53,35774.0,54.9451,55.0435,54.9093,55.0435,35774.0
2020-04-24 13:30:00,61.55,61.85,61.53,61.85,21578.0,55.0613,55.3297,55.0435,55.3297,21578.0
2020-04-24 14:00:00,61.85,61.94,61.78,61.84,25349.0,55.3297,55.4102,55.2671,55.3208,25349.0
2020-04-24 14:30:00,61.86,62.06,61.85,62.02,19239.0,55.3387,55.5176,55.3297,55.4818,19239.0
2020-04-24 15:00:00,61.99,62.17,61.93,62.17,18494.0,55.455,55.616,55.4013,55.616,18494.0
2020-04-24 15:30:00,62.16,62.31,62.02,62.05,55003.0,55.607,55.7412,55.4818,55.5086,55003.0
2020-04-27 09:30:00,62.36,62.74,62.36,62.61,44012.0,55.786,56.1259,55.786,56.0096,44012.0
2020-04-27 10:00:00,62.63,62.75,62.54,62.71,25282.0,56.0275,56.1348,55.947,56.0991,25282.0
2020-04-27 10:30:00,62.75,62.92,62.69,62.78,15286.0,56.1348,56.2869,56.0812,56.1617,15286.0
2020-04-27 11:00:00,62.81,63.0,62.74,63.0,17080.0,56.1885,56.3585,56.1259,56.3585,17080.0
2020-04-27 11:30:00,62.99,63.2,62.96,63.19,27385.0,56.3495,56.5374,56.3227,56.5285,27385.0
2020-04-27 12:00:00,63.2,63.26,63.12,63.23,38721.0,56.5374,56.5911,56.4658,56.5642,38721.0
2020-04-27 12:30:00,63.26,63.36,63.24,63.34,31239.0,56.5911,56.6805,56.5732,56.6626,31239.0
2020-04-27 13:00:00,63.34,63.38,63.28,63.33,17642.0,56.6626,56.6984,56.609,56.6537,17642.0
2020-04-27 13:30:00,63.32,63.4,63.27,63.39,37588.0,56.6448,56.7163,56.6,56.7074,37588.0
2020-04-27 14:00:00,63.42,63.53,63.42,63.5,52467.0,56.7342,56.8326,56.7342,56.8058,52467.0
2020-04-27 14:30:00,63.51,63.66,63.49,63.6,107381.0,56.8147,56.9489,56.7968,56.8952,107381.0
2020-04-27 15:00:00,63.61,63.74,63.6,63.67,147895.0,56.9042,57.0205,56.8952,56.9579,147895.0
2020-04-27 15:30:00,63.69,63.8,63.54,63.56,198321.0,56.9757,57.0742,56.8416,56.8595,198321.0
2020-04-28 09:30:00,64.53,64.92,64.48,64.57,108343.0,57.7272,58.0761,57.6825,57.763,108343.0
2020-04-28 10:00:00,64.56,64.81,64.42,64.65,61676.0,57.754,57.9777,57.6288,57.8345,61676.0
2020-04-28 10:30:00,64.66,64.66,63.93,63.95,52163.0,57.8435,57.8435,57.1904,57.2083,52163.0
2020-04-28 11:00:00,63.95,64.29,63.89,64.25,92548.0,57.2083,57.5125,57.1547,57.4767,92548.0
2020-04-28 11:30:00,64.21,64.38,64.14,64.17,26088.0,57.4409,57.593,57.3783,57.4051,26088.0
2020-04-28 12:00:00,64.22,64.31,63.96,64.09,70020.0,57.4499,57.5304,57.2173,57.3336,70020.0
2020-04-28 12:30:00,64.04,64.3,64.04,64.29,28580.0,57.2889,57.5214,57.2889,57.5125,28580.0
2020-04-28 13:00:00,64.28,64.41,64.26,64.39,52699.0,57.5035,57.6198,57.4857,57.602,52699.0
2020-04-28 13:30:00,64.38,64.53,64.29,64.44,54763.0,57.593,57.7272,57.5125,57.6467,54763.0
2020-04-28 14:00:00,64.44,64.66,64.44,64.61,31176.0,57.6467,57.8435,57.6467,57.7988,31176.0
2020-04-28 14:30:00,64.66,64.67,64.46,64.5,101284.0,57.8435,57.8524,57.6646,57.7004,101284.0
2020-04-28 15:00:00,64.48,64.69,64.43,64.56,61787.0,57.6825,57.8703,57.6377,57.754,61787.0
2020-04-28 15:30:00,64.57,64.63,64.15,64.24,133123.0,57.763,57.8167,57.3873,57.4678,133123.0
2020-04-29 09:30:00,65.24,65.24,64.89,65.01,88568.0,58.3623,58.3623,58.0492,58.1566,88568.0
2020-04-29 10:00:00,65.01,65.01,64.74,64.82,66208.0,58.1566,58.1566,57.9151,57.9866,66208.0
2020-04-29 10:30:00,64.85,65.1,64.81,65.01,225498.0,58.0135,58.2371,57.9777,58.1566,225498.0
2020-04-29 11:00:00,64.99,65.18,64.93,65.18,26002.0,58.1387,58.3087,58.085,58.3087,26002.0
2020-04-29 11:30:00,65.15,65.31,65.09,65.29,17344.0,58.2818,58.425,58.2282,58.4071,17344.0
2020-04-29 12:00:00,65.3,65.38,65.29,65.37,37311.0,58.416,58.4876,58.4071,58.4786,37311.0
2020-04-29 12:30:00,65.39,65.59,65.38,65.5,44495.0,58.4965,58.6754,58.4876,58.5949,44495.0
2020-04-29 13:00:00,65.52,65.65,65.5,65.5,45561.0,58.6128,58.7291,58.5949,58.5949,45561.0
2020-04-29 13:30:00,65.51,65.51,65.28,65.3,44586.0,58.6039,58.6039,58.3981,58.416,44586.0
2020-04-29 14:00:00,65.39,65.39,65.09,65.23,87967.0,58.4965,58.4965,58.2282,58.3534,87967.0
2020-04-29 14:30:00,65.24,65.39,65.16,65.33,38600.0,58.3623,58.4965,58.2908,58.4429,38600.0
2020-04-29 15:00:00,65.33,65.49,65.32,65.43,73031.0,58.4429,58.586,58.4339,58.5323,73031.0
2020-04-29 15:30:00,65.45,65.48,65.09,65.15,115408.0,58.5502,58.577,58.2282,58.2818,115408.0
2020-04-30 09:30:00,64.37,64.4,63.77,64.02,159938.0,57.5841,57.6109,57.0473,57.271,159938.0
2020-04-30 10:00:00,64.02,64.34,63.88,64.34,98175.0,57.271,57.5572,57.1457,57.5572,98175.0
2020-04-30 10:30:00,64.34,64.4,64.07,64.16,34353.0,57.5572,57.6109,57.3157,57.3962,34353.0
2020-04-30 11:00:00,64.15,64.27,64.0,64.01,35664.0,57.3873,57.4946,57.2531,57.262,35664.0
2020-04-30 11:30:00,63.97,64.07,63.68,63.72,46488.0,57.2262,57.3157,56.9668,57.0026,46488.0
2020-04-30 12:00:00,63.67,63.71,63.57,63.63,42507.0,56.9579,56.9936,56.8684,56.9221,42507.0
2020-04-30 12:30:00,63.61,63.87,63.51,63.83,14036.0,56.9042,57.1368,56.8147,57.101,14036.0
2020-04-30 13:00:00,63.82,63.92,63.66,63.82,19258.0,57.092,57.1815,56.9489,57.092,19258.0
2020-04-30 13:30:00,63.81,63.82,63.63,63.67,46245.0,57.0831,57.092,56.9221,56.9579,46245.0
2020-04-30 14:00:00,63.67,63.76,63.59,63.71,25362.0,56.9579,57.0384,56.8863,56.9936,25362.0
2020-04-30 14:30:00,63.7,63.85,63.58,63.65,52174.0,56.9847,57.1189,56.8773,56.94,52174.0
2020-04-30 15:00:00,63.66,63.91,63.57,63.84,52249.0,56.9489,57.1726,56.8684,57.1099,52249.0
2020-04-30 15:30:00,63.83,63.88,63.58,63.69,130882.0,57.101,57.1457,56.8773,56.9757,130882.0
2020-05-01 09:30:00,62.58,62.69,62.13,62.21,75955.0,55.9828,56.0812,55.5802,55.6518,75955.0
2020-05-01 10:00:00,62.24,62.38,62.05,62.24,39882.0,55.6786,55.8038,55.5086,55.6786,39882.0
2020-05-01 10:30:00,62.25,62.49,62.19,62.26,28620.0,55.6876,55.9023,55.6339,55.6965,28620.0
2020-05-01 11:00:00,62.26,62.26,62.05,62.09,29963.0,55.6965,55.6965,55.5086,55.5444,29963.0
2020-05-01 11:30:00,62.07,62.13,61.84,61.93,24968.0,55.5265,55.5802,55.3208,55.4013,24968.0
2020-05-01 12:00:00,61.9,62.03,61.83,61.91,21056.0,55.3745,55.4907,55.3118,55.3834,21056.0
2020-05-01 12:30:00,61.87,61.98,61.8,61.92,34149.0,55.3476,55.446,55.285,55.3923,34149.0
2020-05-01 13:00:00,61.9,62.02,61.77,61.89,14141.0,55.3745,55.4818,55.2582,55.3655,14141.0
2020-05-01 13:30:00,61.89,61.94,61.72,61.74,52203.0,55.3655,55.4102,55.2134,55.2313,52203.0
2020-05-01 14:00:00,61.69,61.91,61.68,61.86,18217.0,55.1866,55.3834,55.1776,55.3387,18217.0
2020-05-01 14:30:00,61.83,61.91,61.76,61.83,16522.0,55.3118,55.3834,55.2492,55.3118,16522.0
2020-05-01 15:00:00,61.79,62.01,61.74,61.87,26409.0,55.276,55.4729,55.2313,55.3476,26409.0
2020-05-01 15:30:00,61.87,61.91,61.64,61.87,98133.0,55.3476,55.3834,55.1419,55.3476,98133.0
2020-05-04 09:30:00,61.45,61.45,60.89,61.28,102666.0,54.9719,54.9719,54.4709,54.8198,102666.0
2020-05-04 10:00:00,61.24,61.54,61.2,61.3,37474.0,54.784,55.0524,54.7482,54.8377,37474.0
2020-05-04 10:30:00,61.28,61.39,61.18,61.19,49121.0,54.8198,54.9182,54.7304,54.7393,49121.0
2020-05-04 11:00:00,61.18,61.42,61.16,61.31,14885.0,54.7304,54.9451,54.7125,54.8466,14885.0
2020-05-04 11:30:00,61.3,61.49,61.25,61.4,24093.0,54.8377,55.0077,54.793,54.9272,24093.0
2020-05-04 12:00:00,61.42,61.63,61.39,61.63,66075.0,54.9451,55.1329,54.9182,55.1329,66075.0
2020-05-04 12:30:00,61.68,61.68,61.48,61.51,16186.0,55.1776,55.1776,54.9987,55.0256,16186.0
2020-05-04 13:00:00,61.51,61.54,61.33,61.42,39649.0,55.0256,55.0524,54.8645,54.9451,39649.0
2020-05-04 13:30:00,61.43,61.53,61.42,61.53,26302.0,54.954,55.0435,54.9451,55.0435,26302.0
2020-05-04 14:00:00,61.54,61.59,61.49,61.52,17701.0,55.0524,55.0971,55.0077,55.0345,17701.0
2020-05-04 14:30:00,61.53,61.73,61.43,61.71,50315.0,55.0435,55.2224,54.954,55.2045,50315.0
2020-05-04 15:00:00,61.7,61.92,61.67,61.91,36270.0,55.1955,55.3923,55.1687,55.3834,36270.0
2020-05-04 15:30:00,61.88,62.03,61.85,62.0,147131.0,55.3566,55.4907,55.3297,55.4639,147131.0
2020-05-05 09:30:00,62.65,62.93,62.38,62.91,47596.0,56.0454,56.2959,55.8038,56.278,47596.0
2020-05-05 10:00:00,62.9,62.95,62.56,62.58,26045.0,56.269,56.3138,55.9649,55.9828,26045.0
2020-05-05 10:30:00,62.55,62.69,62.48,62.6,15497.0,55.9559,56.0812,55.8933,56.0007,15497.0
2020-05-05 11:00:00,62.59,62.76,62.57,62.76,20918.0,55.9917,56.1438,55.9738,56.1438,20918.0
2020-05-05 11:30:00,62.78,62.9,62.78,62.83,61867.0,56.1617,56.269,56.1617,56.2064,61867.0
2020-05-05 12:00:00,62.84,62.92,62.8,62.83,36489.0,56.2154,56.2869,56.1796,56.2064,36489.0
2020-05-05 12:30:00,62.85,62.87,62.65,62.68,20666.0,56.2243,56.2422,56.0454,56.0722,20666.0
2020-05-05 13:00:00,62.66,62.7,62.56,62.65,19118.0,56.0543,56.0901,55.9649,56.0454,19118.0
2020-05-05 13:30:00,62.68,62.73,62.64,62.68,21989.0,56.0722,56.117,56.0364,56.0722,21989.0
2020-05-05 14:00:00,62.68,62.8,62.66,62.75,17398.0,56.0722,56.1796,56.0543,56.1348,17398.0
2020-05-05 14:30:00,62.74,62.76,62.63,62.75,60781.0,56.1259,56.1438,56.0275,56.1348,60781.0
2020-05-05 15:00:00,62.76,62.76,62.3,62.37,51163.0,56.1438,56.1438,55.7323,55.7949,51163.0
2020-05-05 15:30:00,62.31,62.38,62.15,62.2,118430.0,55.7412,55.8038,55.5981,55.6428,118430.0
2020-05-06 09:30:00,62.39,62.5,61.86,61.95,29326.0,55.8128,55.9112,55.3387,55.4192,29326.0
2020-05-06 10:00:00,61.95,61.98,61.66,61.92,22958.0,55.4192,55.446,55.1598,55.3923,22958.0
2020-05-06 10:30:00,61.98,62.25,61.9,62.13,28270.0,55.446,55.6876,55.3745,55.5802,28270.0
2020-05-06 11:00:00,62.14,62.18,61.67,61.81,31768.0,55.5891,55.6249,55.1687,55.2939,31768.0
2020-05-06 11:30:00,61.82,61.9,61.63,61.74,21854.0,55.3029,55.3745,55.1329,55.2313,21854.0
2020-05-06 12:00:00,61.73,61.9,61.7,61.89,40754.0,55.2224,55.3745,55.1955,55.3655,40754.0
2020-05-06 12:30:00,61.88,61.99,61.87,61.9,21143.0,55.3566,55.455,55.3476,55.3745,21143.0
2020-05-06 13:00:00,61.92,61.92,61.73,61.89,50032.0,55.3923,55.3923,55.2224,55.3655,50032.0
2020-05-06 13:30:00,61.95,62.05,61.92,61.97,46438.0,55.4192,55.5086,55.3923,55.4371,46438.0
2020-05-06 14:00:00,61.93,61.95,61.71,61.72,37739.0,55.4013,55.4192,55.2045,55.2134,37739.0
2020-05-06 14:30:00,61.69,61.9,61.65,61.83,23748.0,55.1866,55.3745,55.1508,55.3118,23748.0
2020-05-06 15:00:00,61.82,61.86,61.71,61.75,62808.0,55.3029,55.3387,55.2045,55.2403,62808.0
2020-05-06 15:30:00,61.71,61.71,61.36,61.41,126764.0,55.2045,55.2045,54.8914,54.9361,126764.0
2020-05-07 09:30:00,61.99,62.54,61.99,62.48,58387.0,55.455,55.947,55.455,55.8933,58387.0
2020-05-07 10:00:00,62.43,62.44,62.14,62.34,57041.0,55.8486,55.8575,55.5891,55.7681,57041.0
2020-05-07 10:30:00,62.33,62.54,62.28,62.32,30678.0,55.7591,55.947,55.7144,55.7502,30678.0
2020-05-07 11:00:00,62.33,62.64,62.32,62.64,36813.0,55.7591,56.0364,55.7502,56.0364,36813.0
2020-05-07 11:30:00,62.64,62.89,62.6,62.86,36624.0,56.0364,56.2601,56.0007,56.2332,36624.0
2020-05-07 12:00:00,62.88,62.95,62.75,62.78,39843.0,56.2511,56.3138,56.1348,56.1617,39843.0
2020-05-07 12:30:00,62.79,62.81,62.5,62.59,29600.0,56.1706,56.1885,55.9112,55.9917,29600.0
2020-05-07 13:00:00,62.6,62.66,62.5,62.51,29429.0,56.0007,56.0543,55.9112,55.9201,29429.0
2020-05-07 13:30:00,62.53,62.64,62.46,62.5,73019.0,55.938,56.0364,55.8754,55.9112,73019.0
2020-05-07 14:00:00,62.49,62.55,62.36,62.4,31569.0,55.9023,55.9559,55.786,55.8217,31569.0
2020-05-07 14:30:00,62.4,62.44,62.23,62.27,35098.0,55.8217,55.8575,55.6697,55.7054,35098.0
2020-05-07 15:00:00,62.26,62.35,62.08,62.27,94372.0,55.6965,55.777,55.5355,55.7054,94372.0
2020-05-07 15:30:00,62.28,62.29,62.08,62.17,78956.0,55.7144,55.7233,55.5355,55.616,78956.0
2020-05-08 09:30:00,62.94,63.32,62.92,63.31,36904.0,56.3048,56.6448,56.2869,56.6358,36904.0
2020-05-08 10:00:00,63.33,63.41,63.21,63.23,19736.0,56.6537,56.7253,56.5463,56.5642,19736.0
2020-05-08 10:30:00,63.2,63.3,63.12,63.19,36535.0,56.5374,56.6269,56.4658,56.5285,36535.0
2020-05-08 11:00:00,63.18,63.49,63.1,63.45,25495.0,56.5195,56.7968,56.4479,56.761,25495.0
2020-05-08 11:30:00,63.46,63.51,63.36,63.39,30002.0,56.77,56.8147,56.6805,56.7074,30002.0
2020-05-08 12:00:00,63.39,63.45,63.35,63.39,69595.0,56.7074,56.761,56.6716,56.7074,69595.0
2020-05-08 12:30:00,63.39,63.45,63.39,63.44,40369.0,56.7074,56.761,56.7074,56.7521,40369.0
2020-05-08 13:00:00,63.42,63.46,63.33,63.42,28676.0,56.7342,56.77,56.6537,56.7342,28676.0
2020-05-08 13:30:00,63.44,63.45,63.29,63.37,25205.0,56.7521,56.761,56.6179,56.6895,25205.0
2020-05-08 14:00:00,63.38,63.52,63.35,63.51,43611.0,56.6984,56.8237,56.6716,56.8147,43611.0
2020-05-08 14:30:00,63.51,63.56,63.4,63.5,35346.0,56.8147,56.8595,56.7163,56.8058,35346.0
2020-05-08 15:00:00,63.53,63.61,63.48,63.6,34662.0,56.8326,56.9042,56.7879,56.8952,34662.0
2020-05-08 15:30:00,63.6,63.83,63.58,63.76,136838.0,56.8952,57.101,56.8773,57.0384,136838.0
2020-05-11 09:30:00,63.27,63.32,62.89,63.02,31197.0,56.6,56.6448,56.2601,56.3764,31197.0
2020-05-11 10:00:00,63.03,63.1,62.82,62.97,26906.0,56.3853,56.4479,56.1975,56.3317,26906.0
2020-05-11 10:30:00,62.91,63.08,62.87,62.89,18995.0,56.278,56.4301,56.2422,56.2601,18995.0
2020-05-11 11:00:00,62.89,63.08,62.89,63.07,29737.0,56.2601,56.4301,56.2601,56.4211,29737.0
2020-05-11 11:30:00,63.09,63.23,63.08,63.22,18531.0,56.439,56.5642,56.4301,56.5553,18531.0
2020-05-11 12:00:00,63.23,63.53,63.2,63.52,14259.0,56.5642,56.8326,56.5374,56.8237,14259.0
2020-05-11 12:30:00,63.54,63.63,63.5,63.57,12916.0,56.8416,56.9221,56.8058,56.8684,12916.0
2020-05-11 13:00:00,63.53,63.76,63.52,63.7,19959.0,56.8326,57.0384,56.8237,56.9847,19959.0
2020-05-11 13:30:00,63.73,63.77,63.63,63.63,33336.0,57.0115,57.0473,56.9221,56.9221,33336.0
2020-05-11 14:00:00,63.61,63.64,63.39,63.41,24797.0,56.9042,56.931,56.7074,56.7253,24797.0
2020-05-11 14:30:00,63.43,63.59,63.43,63.51,30184.0,56.7432,56.8863,56.7432,56.8147,30184.0
2020-05-11 15:00:00,63.55,63.66,63.52,63.58,25460.0,56.8505,56.9489,56.8237,56.8773,25460.0
2020-05-11 15:30:00,63.53,63.6,63.38,63.39,79723.0,56.8326,56.8952,56.6984,56.7074,79723.0
2020-05-12 09:30:00,63.58,63.71,63.23,63.39,59058.0,56.8773,56.9936,56.5642,56.7074,59058.0
2020-05-12 10:00:00,63.43,63.53,63.22,63.22,20448.0,56.7432,56.8326,56.5553,56.5553,20448.0
2020-05-12 10:30:00,63.24,63.34,63.08,63.27,18045.0,56.5732,56.6626,56.4301,56.6,18045.0
2020-05-12 11:00:00,63.27,63.35,63.16,63.26,16407.0,56.6,56.6716,56.5016,56.5911,16407.0
2020-05-12 11:30:00,63.27,63.3,63.09,63.2,22414.0,56.6,56.6269,56.439,56.5374,22414.0
2020-05-12 12:00:00,63.18,63.18,63.01,63.1,21731.0,56.5195,56.5195,56.3674,56.4479,21731.0
2020-05-12 12:30:00,63.07,63.12,62.99,63.07,23285.0,56.4211,56.4658,56.3495,56.4211,23285.0
2020-05-12 13:00:00,63.07,63.07,62.69,62.74,25099.0,56.4211,56.4211,56.0812,56.1259,25099.0
2020-05-12 13:30:00,62.74,62.84,62.74,62.84,20647.0,56.1259,56.2154,56.1259,56.2154,20647.0
2020-05-12 14:00:00,62.87,62.88,62.6,62.7,44326.0,56.2422,56.2511,56.0007,56.0901,44326.0
2020-05-12 14:30:00,62.65,62.76,62.6,62.73,31613.0,56.0454,56.1438,56.0007,56.117,31613.0
2020-05-12 15:00:00,62.72,62.73,62.48,62.49,20702.0,56.108,56.117,55.8933,55.9023,20702.0
2020-05-12 15:30:00,62.48,62.54,61.86,61.89,140401.0,55.8933,55.947,55.3387,55.3655,140401.0
2020-05-13 09:30:00,61.5,61.68,60.99,61.15,75203.0,55.0166,55.1776,54.5604,54.7035,75203.0
2020-05-13 10:00:00,61.15,61.43,61.09,61.34,43738.0,54.7035,54.954,54.6498,54.8735,43738.0
2020-05-13 10:30:00,61.39,61.59,60.97,60.97,36133.0,54.9182,55.0971,54.5425,54.5425,36133.0
2020-05-13 11:00:00,61.02,61.08,60.67,60.82,39164.0,54.5872,54.6409,54.2741,54.4083,39164.0
2020-05-13 11:30:00,60.8,60.87,60.32,60.49,86726.0,54.3904,54.453,53.961,54.1131,86726.0
2020-05-13 12:00:00,60.51,60.6,60.2,60.39,56219.0,54.131,54.2115,53.8537,54.0236,56219.0
2020-05-13 12:30:00,60.41,60.54,60.32,60.47,56682.0,54.0415,54.1578,53.961,54.0952,56682.0
2020-05-13 13:00:00,60.52,60.67,60.34,60.53,32977.0,54.1399,54.2741,53.9789,54.1489,32977.0
2020-05-13 13:30:00,60.53,60.54,60.3,60.35,51726.0,54.1489,54.1578,53.9431,53.9879,51726.0
2020-05-13 14:00:00,60.33,60.46,60.21,60.21,27308.0,53.97,54.0863,53.8626,53.8626,27308.0
2020-05-13 14:30:00,60.2,60.23,60.02,60.02,55128.0,53.8537,53.8805,53.6926,53.6926,55128.0
2020-05-13 15:00:00,60.03,60.29,59.86,60.0,62224.0,53.7016,53.9342,53.5495,53.6748,62224.0
2020-05-13 15:30:00,59.97,60.43,59.93,60.39,57580.0,53.6479,54.0594,53.6121,54.0236,57580.0
2020-05-14 09:30:00,59.6,59.77,58.85,58.89,84742.0,53.3169,53.469,52.646,52.6818,84742.0
2020-05-14 10:00:00,58.88,59.16,58.7,59.03,48770.0,52.6728,52.9233,52.5118,52.807,48770.0
2020-05-14 10:30:00,59.05,60.05,59.05,59.88,29746.0,52.8249,53.7195,52.8249,53.5674,29746.0
2020-05-14 11:00:00,59.96,60.21,59.73,59.78,347651.0,53.639,53.8626,53.4332,53.4779,347651.0
2020-05-14 11:30:00,59.75,59.99,59.56,59.92,39595.0,53.4511,53.6658,53.2811,53.6032,39595.0
2020-05-14 12:00:00,59.95,60.28,59.87,60.17,20077.0,53.63,53.9252,53.5585,53.8268,20077.0
2020-05-14 12:30:00,60.18,60.56,60.15,60.49,26365.0,53.8358,54.1757,53.8089,54.1131,26365.0
2020-05-14 13:00:00,60.53,60.77,60.44,60.77,23662.0,54.1489,54.3636,54.0684,54.3636,23662.0
2020-05-14 13:30:00,60.8,60.84,60.47,60.48,23877.0,54.3904,54.4262,54.0952,54.1041,23877.0
2020-05-14 14:00:00,60.39,60.53,60.29,60.5,19785.0,54.0236,54.1489,53.9342,54.122,19785.0
2020-05-14 14:30:00,60.51,60.56,60.19,60.39,26393.0,54.131,54.1757,53.8447,54.0236,26393.0
2020-05-14 15:00:00,60.38,60.88,60.38,60.83,94830.0,54.0147,54.462,54.0147,54.4173,94830.0
2020-05-14 15:30:00,60.89,61.08,60.63,61.08,53403.0,54.4709,54.6409,54.2383,54.6409,53403.0
2020-05-15 09:30:00,60.6,61.01,60.27,60.89,34467.0,54.2115,54.5783,53.9163,54.4709,34467.0
2020-05-15 10:00:00,60.9,61.2,60.79,61.06,36091.0,54.4799,54.7482,54.3815,54.623,36091.0
2020-05-15 10:30:00,61.04,61.16,60.82,60.96,29528.0,54.6051,54.7125,54.4083,54.5335,29528.0
2020-05-15 11:00:00,60.84,60.89,60.64,60.84,67389.0,54.4262,54.4709,54.2473,54.4262,67389.0
2020-05-15 11:30:00,60.85,60.92,60.72,60.89,10433.0,54.4351,54.4978,54.3188,54.4709,10433.0
2020-05-15 12:00:00,60.85,61.13,60.85,61.04,20119.0,54.4351,54.6856,54.4351,54.6051,20119.0
2020-05-15 12:30:00,61.04,61.17,60.91,60.92,12085.0,54.6051,54.7214,54.4888,54.4978,12085.0
2020-05-15 13:00:00,60.95,61.17,60.95,61.16,7823.0,54.5246,54.7214,54.5246,54.7125,7823.0
2020-05-15 13:30:00,61.11,61.26,61.08,61.24,14522.0,54.6677,54.8019,54.6409,54.784,14522.0
2020-05-15 14:00:00,61.26,61.39,61.22,61.3,11490.0,54.8019,54.9182,54.7661,54.8377,11490.0
2020-05-15 14:30:00,61.3,61.3,60.97,60.97,81947.0,54.8377,54.8377,54.5425,54.5425,81947.0
2020-05-15 15:00:00,61.02,61.15,60.95,61.12,39726.0,54.5872,54.7035,54.5246,54.6767,39726.0
2020-05-15 15:30:00,61.1,61.37,60.96,61.32,65259.0,54.6588,54.9003,54.5335,54.8556,65259.0
2020-05-18 09:30:00,63.24,63.99,63.24,63.83,94707.0,56.5732,57.2441,56.5732,57.101,94707.0
2020-05-18 10:00:00,63.79,63.85,63.68,63.74,54973.0,57.0652,57.1189,56.9668,57.0205,54973.0
2020-05-18 10:30:00,63.74,64.01,63.69,63.91,22078.0,57.0205,57.262,56.9757,57.1726,22078.0
2020-05-18 11:00:00,63.91,64.26,63.91,64.18,32676.0,57.1726,57.4857,57.1726,57.4141,32676.0
2020-05-18 11:30:00,64.18,64.26,64.03,64.12,18216.0,57.4141,57.4857,57.2799,57.3604,18216.0
2020-05-18 12:00:00,64.09,64.12,64.02,64.09,17543.0,57.3336,57.3604,57.271,57.3336,17543.0
2020-05-18 12:30:00,64.09,64.09,63.98,64.05,10921.0,57.3336,57.3336,57.2352,57.2978,10921.0
2020-05-18 13:00:00,64.05,64.2,64.05,64.17,223336.0,57.2978,57.432,57.2978,57.4051,223336.0
2020-05-18 13:30:00,64.19,64.25,64.15,64.2,20509.0,57.423,57.4767,57.3873,57.432,20509.0
2020-05-18 14:00:00,64.22,64.26,64.11,64.24,30201.0,57.4499,57.4857,57.3515,57.4678,30201.0
2020-05-18 14:30:00,64.23,64.37,64.23,64.31,21252.0,57.4588,57.5841,57.4588,57.5304,21252.0
2020-05-18 15:00:00,64.32,64.39,64.29,64.36,28135.0,57.5393,57.602,57.5125,57.5751,28135.0
2020-05-18 15:30:00,64.36,64.56,64.17,64.17,69974.0,57.5751,57.754,57.4051,57.4051,69974.0
2020-05-19 09:30:00,64.02,64.04,63.44,63.67,37046.0,57.271,57.2889,56.7521,56.9579,37046.0
2020-05-19 10:00:00,63.71,64.05,63.66,63.77,34436.0,56.9936,57.2978,56.9489,57.0473,34436.0
2020-05-19 10:30:00,63.82,63.9,63.59,63.85,24264.0,57.092,57.1636,56.8863,57.1189,24264.0
2020-05-19 11:00:00,63.84,64.03,63.83,64.03,20246.0,57.1099,57.2799,57.101,57.2799,20246.0
2020-05-19 11:30:00,64.02,64.09,63.89,63.91,18826.0,57.271,57.3336,57.1547,57.1726,18826.0
2020-05-19 12:00:00,63.95,64.02,63.88,63.93,17694.0,57.2083,57.271,57.1457,57.1904,17694.0
2020-05-19 12:30:00,63.91,63.96,63.79,63.86,36774.0,57.1726,57.2173,57.0652,57.1278,36774.0
2020-05-19 13:00:00,63.85,63.89,63.82,63.86,16285.0,57.1189,57.1547,57.092,57.1278,16285.0
2020-05-19 13:30:00,63.84,63.93,63.83,63.89,12663.0,57.1099,57.1904,57.101,57.1547,12663.0
2020-05-19 14:00:00,63.89,64.04,63.81,64.0,28011.0,57.1547,57.2889,57.0831,57.2531,28011.0
2020-05-19 14:30:00,64.02,64.1,63.54,63.61,52139.0,57.271,57.3425,56.8416,56.9042,52139.0
2020-05-19 15:00:00,63.57,64.0,63.57,63.76,40010.0,56.8684,57.2531,56.8684,57.0384,40010.0
2020-05-19 15:30:00,63.72,63.72,63.16,63.18,46197.0,57.0026,57.0026,56.5016,56.5195,46197.0
2020-05-20 09:30:00,63.87,64.19,63.76,64.03,48568.0,57.1368,57.423,57.0384,57.2799,48568.0
2020-05-20 10:00:00,64.03,64.35,64.02,64.33,50485.0,57.2799,57.5662,57.271,57.5483,50485.0
2020-05-20 10:30:00,64.33,64.37,64.27,64.31,32829.0,57.5483,57.5841,57.4946,57.5304,32829.0
2020-05-20 11:00:00,64.3,64.48,64.19,64.44,33650.0,57.5214,57.6825,57.423,57.6467,33650.0
2020-05-20 11:30:00,64.45,64.46,64.33,64.34,30922.0,57.6556,57.6646,57.5483,57.5572,30922.0
2020-05-20 12:00:00,64.35,64.37,64.18,64.27,39767.0,57.5662,57.5841,57.4141,57.4946,39767.0
2020-05-20 12:30:00,64.26,64.35,64.22,64.3,19338.0,57.4857,57.5662,57.4499,57.5214,19338.0
2020-05-20 13:00:00,64.32,64.32,64.04,64.05,22569.0,57.5393,57.5393,57.2889,57.2978,22569.0
2020-05-20 13:30:00,64.07,64.21,64.05,64.14,24624.0,57.3157,57.4409,57.2978,57.3783,24624.0
2020-05-20 14:00:00,64.16,64.23,64.02,64.12,38581.0,57.3962,57.4588,57.271,57.3604,38581.0
2020-05-20 14:30:00,64.1,64.33,64.09,64.23,52638.0,57.3425,57.5483,57.3336,57.4588,52638.0
2020-05-20 15:00:00,64.22,64.26,63.98,64.17,42563.0,57.4499,57.4857,57.2352,57.4051,42563.0
2020-05-20 15:30:00,64.18,64.21,63.99,64.13,68880.0,57.4141,57.4409,57.2441,57.3694,68880.0
2020-05-21 09:30:00,63.99,64.41,63.97,64.41,41540.0,57.2441,57.6198,57.2262,57.6198,41540.0
2020-05-21 10:00:00,64.44,64.51,64.32,64.38,48793.0,57.6467,57.7093,57.5393,57.593,48793.0
2020-05-21 10:30:00,64.21,64.25,64.08,64.14,33665.0,57.4409,57.4767,57.3246,57.3783,33665.0
2020-05-21 11:00:00,64.13,64.13,63.65,63.71,11784.0,57.3694,57.3694,56.94,56.9936,11784.0
2020-05-21 11:30:00,63.81,63.97,63.77,63.85,6311.0,57.0831,57.2262,57.0473,57.1189,6311.0
2020-05-21 12:00:00,63.89,64.1,63.89,64.02,23029.0,57.1547,57.3425,57.1547,57.271,23029.0
2020-05-21 12:30:00,63.99,64.06,63.85,63.94,25015.0,57.2441,57.3067,57.1189,57.1994,25015.0
2020-05-21 13:00:00,63.98,64.12,63.93,64.01,28432.0,57.2352,57.3604,57.1904,57.262,28432.0
2020-05-21 13:30:00,64.03,64.08,63.96,64.07,22735.0,57.2799,57.3246,57.2173,57.3157,22735.0
2020-05-21 14:00:00,64.03,64.19,64.03,64.17,49076.0,57.2799,57.423,57.2799,57.4051,49076.0
2020-05-21 14:30:00,64.21,64.21,63.92,63.97,39256.0,57.4409,57.4409,57.1815,57.2262,39256.0
2020-05-21 15:00:00,63.97,64.18,63.97,64.11,47541.0,57.2262,57.4141,57.2262,57.3515,47541.0
2020-05-21 15:30:00,64.1,64.13,63.94,64.03,91987.0,57.3425,57.3694,57.1994,57.2799,91987.0
2020-05-22 09:30:00,64.02,64.02,63.67,63.68,58667.0,57.271,57.271,56.9579,56.9668,58667.0
2020-05-22 10:00:00,63.68,63.75,63.55,63.7,29253.0,56.9668,57.0294,56.8505,56.9847,29253.0
2020-05-22 10:30:00,63.75,63.78,63.49,63.49,7518.0,57.0294,57.0563,56.7968,56.7968,7518.0
2020-05-22 11:00:00,63.47,63.64,63.47,63.57,36668.0,56.7789,56.931,56.7789,56.8684,36668.0
2020-05-22 11:30:00,63.58,63.68,63.53,63.6,12728.0,56.8773,56.9668,56.8326,56.8952,12728.0
2020-05-22 12:00:00,63.61,63.64,63.49,63.58,33869.0,56.9042,56.931,56.7968,56.8773,33869.0
2020-05-22 12:30:00,63.58,63.7,63.58,63.65,18089.0,56.8773,56.9847,56.8773,56.94,18089.0
2020-05-22 13:00:00,63.65,63.68,63.59,63.64,5037.0,56.94,56.9668,56.8863,56.931,5037.0
2020-05-22 13:30:00,63.65,63.74,63.64,63.73,16261.0,56.94,57.0205,56.931,57.0115,16261.0
2020-05-22 14:00:00,63.73,63.87,63.73,63.82,23828.0,57.0115,57.1368,57.0115,57.092,23828.0
2020-05-22 14:30:00,63.81,63.85,63.72,63.8,29438.0,57.0831,57.1189,57.0026,57.0742,29438.0
2020-05-22 15:00:00,63.76,63.86,63.67,63.71,30078.0,57.0384,57.1278,56.9579,56.9936,30078.0
2020-05-22 15:30:00,63.73,63.93,63.72,63.93,43135.0,57.0115,57.1904,57.0026,57.1904,43135.0
2020-05-26 09:30:00,65.41,66.01,65.39,65.79,114828.0,58.5144,59.0512,58.4965,58.8544,114828.0
2020-05-26 10:00:00,65.77,65.81,65.59,65.77,56847.0,58.8365,58.8723,58.6754,58.8365,56847.0
2020-05-26 10:30:00,65.84,66.0,65.79,65.93,31880.0,58.8991,59.0422,58.8544,58.9796,31880.0
2020-05-26 11:00:00,65.94,66.08,65.86,65.95,27852.0,58.9886,59.1138,58.917,58.9975,27852.0
2020-05-26 11:30:00,65.94,65.98,65.8,65.87,36470.0,58.9886,59.0243,58.8633,58.9259,36470.0
2020-05-26 12:00:00,65.88,65.94,65.82,65.86,19364.0,58.9349,58.9886,58.8812,58.917,19364.0
2020-05-26 12:30:00,65.86,66.04,65.85,66.02,18376.0,58.917,59.078,58.908,59.0601,18376.0
2020-05-26 13:00:00,66.03,66.1,66.03,66.04,50866.0,59.0691,59.1317,59.0691,59.078,50866.0
2020-05-26 13:30:00,66.05,66.07,66.01,66.06,24396.0,59.087,59.1048,59.0512,59.0959,24396.0
2020-05-26 14:00:00,66.05,66.15,66.02,66.12,35721.0,59.087,59.1764,59.0601,59.1496,35721.0
2020-05-26 14:30:00,66.12,66.13,66.01,66.08,22251.0,59.1496,59.1585,59.0512,59.1138,22251.0
2020-05-26 15:00:00,66.08,66.13,66.0,66.09,18906.0,59.1138,59.1585,59.0422,59.1227,18906.0
2020-05-26 15:30:00,66.05,66.08,65.54,65.66,168243.0,59.087,59.1138,58.6307,58.7381,168243.0
2020-05-27 09:30:00,66.73,67.0,66.64,66.68,74513.0,59.6953,59.9368,59.6148,59.6505,74513.0
2020-05-27 10:00:00,66.66,66.72,66.5,66.59,22004.0,59.6326,59.6863,59.4895,59.57,22004.0
2020-05-27 10:30:00,66.58,66.58,66.04,66.24,32955.0,59.5611,59.5611,59.078,59.2569,32955.0
2020-05-27 11:00:00,66.23,66.49,66.22,66.42,33927.0,59.248,59.4806,59.239,59.4179,33927.0
2020-05-27 11:30:00,66.44,66.51,66.15,66.48,39288.0,59.4358,59.4985,59.1764,59.4716,39288.0
2020-05-27 12:00:00,66.48,66.54,66.4,66.42,50629.0,59.4716,59.5253,59.4001,59.4179,50629.0
2020-05-27 12:30:00,66.41,66.55,66.39,66.48,33513.0,59.409,59.5342,59.3911,59.4716,33513.0
2020-05-27 13:00:00,66.46,66.54,66.33,66.41,32349.0,59.4537,59.5253,59.3374,59.409,32349.0
2020-05-27 13:30:00,66.43,66.49,66.32,66.48,14309.0,59.4269,59.4806,59.3285,59.4716,14309.0
2020-05-27 14:00:00,66.48,66.65,66.48,66.59,34184.0,59.4716,59.6237,59.4716,59.57,34184.0
2020-05-27 14:30:00,66.59,66.61,66.46,66.57,38122.0,59.57,59.5879,59.4537,59.5521,38122.0
2020-05-27 15:00:00,66.57,66.69,66.51,66.68,33695.0,59.5521,59.6595,59.4985,59.6505,33695.0
2020-05-27 15:30:00,66.67,67.06,66.62,67.03,108449.0,59.6416,59.9905,59.5969,59.9636,108449.0
2020-05-28 09:30:00,67.51,67.68,66.78,67.08,63739.0,60.393,60.5451,59.74,60.0084,63739.0
2020-05-28 10:00:00,67.06,67.19,66.89,67.01,40280.0,59.9905,60.1068,59.8384,59.9458,40280.0
2020-05-28 10:30:00,67.02,67.31,66.99,67.28,37696.0,59.9547,60.2141,59.9279,60.1873,37696.0
2020-05-28 11:00:00,67.31,67.38,67.2,67.38,39510.0,60.2141,60.2767,60.1157,60.2767,39510.0
2020-05-28 11:30:00,67.38,67.46,67.29,67.4,49326.0,60.2767,60.3483,60.1962,60.2946,49326.0
2020-05-28 12:00:00,67.41,67.47,67.33,67.35,40597.0,60.3036,60.3573,60.232,60.2499,40597.0
2020-05-28 12:30:00,67.35,67.49,67.31,67.46,46616.0,60.2499,60.3751,60.2141,60.3483,46616.0
2020-05-28 13:00:00,67.46,67.47,67.37,67.47,26483.0,60.3483,60.3573,60.2678,60.3573,26483.0
2020-05-28 13:30:00,67.47,67.53,67.39,67.49,26465.0,60.3573,60.4109,60.2857,60.3751,26465.0
2020-05-28 14:00:00,67.49,67.56,67.4,67.42,62291.0,60.3751,60.4378,60.2946,60.3125,62291.0
2020-05-28 14:30:00,67.43,67.48,67.26,67.37,40698.0,60.3215,60.3662,60.1694,60.2678,40698.0
2020-05-28 15:00:00,67.37,67.45,67.1,67.1,142375.0,60.2678,60.3394,60.0263,60.0263,142375.0
2020-05-28 15:30:00,67.11,67.15,66.7,66.81,121982.0,60.0352,60.071,59.6684,59.7668,121982.0
2020-05-29 09:30:00,66.47,66.63,66.31,66.41,40730.0,59.4627,59.6058,59.3195,59.409,40730.0
2020-05-29 10:00:00,66.41,66.71,66.33,66.41,18258.0,59.409,59.6774,59.3374,59.409,18258.0
2020-05-29 10:30:00,66.44,66.52,66.19,66.24,124567.0,59.4358,59.5074,59.2122,59.2569,124567.0
2020-05-29 11:00:00,66.31,66.44,66.19,66.35,31264.0,59.3195,59.4358,59.2122,59.3553,31264.0
2020-05-29 11:30:00,66.34,66.48,66.31,66.37,36415.0,59.3464,59.4716,59.3195,59.3732,36415.0
2020-05-29 12:00:00,66.37,66.42,66.17,66.25,70041.0,59.3732,59.4179,59.1943,59.2659,70041.0
2020-05-29 12:30:00,66.24,66.44,65.93,66.4,56710.0,59.2569,59.4358,58.9796,59.4001,56710.0
2020-05-29 13:00:00,66.35,66.35,66.23,66.3,20991.0,59.3553,59.3553,59.248,59.3106,20991.0
2020-05-29 13:30:00,66.29,66.33,66.11,66.18,17933.0,59.3017,59.3374,59.1406,59.2032,17933.0
2020-05-29 14:00:00,66.16,66.63,66.14,66.61,56666.0,59.1854,59.6058,59.1675,59.5879,56666.0
2020-05-29 14:30:00,66.62,66.79,66.03,66.79,93939.0,59.5969,59.7489,59.0691,59.7489,93939.0
2020-05-29 15:00:00,66.85,67.04,66.75,66.8,18177.0,59.8026,59.9726,59.7132,59.7579,18177.0
2020-05-29 15:30:00,66.89,67.09,66.64,67.03,67227.0,59.8384,60.0173,59.6148,59.9636,67227.0
2020-06-01 09:30:00,66.96,67.17,66.85,67.01,46988.0,59.901,60.0889,59.8026,59.9458,46988.0
2020-06-01 10:00:00,66.99,67.35,66.97,67.29,49949.0,59.9279,60.2499,59.91,60.1962,49949.0
2020-06-01 10:30:00,67.29,67.38,67.27,67.32,53048.0,60.1962,60.2767,60.1783,60.2231,53048.0
2020-06-01 11:00:00,67.31,67.35,67.14,67.27,32207.0,60.2141,60.2499,60.062,60.1783,32207.0
2020-06-01 11:30:00,67.26,67.38,67.24,67.35,21172.0,60.1694,60.2767,60.1515,60.2499,21172.0
2020-06-01 12:00:00,67.35,67.47,67.29,67.42,24428.0,60.2499,60.3573,60.1962,60.3125,24428.0
2020-06-01 12:30:00,67.43,67.49,67.41,67.46,30778.0,60.3215,60.3751,60.3036,60.3483,30778.0
2020-06-01 13:00:00,67.48,67.55,67.46,67.52,31746.0,60.3662,60.4288,60.3483,60.402,31746.0
2020-06-01 13:30:00,67.53,67.62,67.5,67.52,19555.0,60.4109,60.4914,60.3841,60.402,19555.0
2020-06-01 14:00:00,67.52,67.54,67.39,67.4,18924.0,60.402,60.4199,60.2857,60.2946,18924.0
2020-06-01 14:30:00,67.39,67.54,67.37,67.52,25506.0,60.2857,60.4199,60.2678,60.402,25506.0
2020-06-01 15:00:00,67.54,67.57,67.4,67.45,39891.0,60.4199,60.4467,60.2946,60.3394,39891.0
2020-06-01 15:30:00,67.44,67.51,67.31,67.32,53251.0,60.3304,60.393,60.2141,60.2231,53251.0
2020-06-02 09:30:00,67.68,67.75,67.48,67.71,45003.0,60.5451,60.6077,60.3662,60.572,45003.0
2020-06-02 10:00:00,67.72,67.95,67.67,67.95,32521.0,60.5809,60.7867,60.5362,60.7867,32521.0
2020-06-02 10:30:00,67.96,67.98,67.75,67.9,197512.0,60.7956,60.8135,60.6077,60.7419,197512.0
2020-06-02 11:00:00,67.88,67.89,67.66,67.82,21872.0,60.724,60.733,60.5272,60.6704,21872.0
2020-06-02 11:30:00,67.82,67.94,67.77,67.85,22599.0,60.6704,60.7777,60.6256,60.6972,22599.0
2020-06-02 12:00:00,67.83,67.93,67.82,67.92,23490.0,60.6793,60.7688,60.6704,60.7598,23490.0
2020-06-02 12:30:00,67.93,67.94,67.84,67.86,10681.0,60.7688,60.7777,60.6883,60.7061,10681.0
2020-06-02 13:00:00,67.85,67.99,67.85,67.91,26609.0,60.6972,60.8224,60.6972,60.7509,26609.0
2020-06-02 13:30:00,67.91,67.93,67.86,67.9,17963.0,60.7509,60.7688,60.7061,60.7419,17963.0
2020-06-02 14:00:00,67.91,67.95,67.79,67.81,26469.0,60.7509,60.7867,60.6435,60.6614,26469.0
2020-06-02 14:30:00,67.82,67.87,67.7,67.84,18022.0,60.6704,60.7151,60.563,60.6883,18022.0
2020-06-02 15:00:00,67.84,67.85,67.6,67.71,47154.0,60.6883,60.6972,60.4736,60.572,47154.0
2020-06-02 15:30:00,67.71,67.97,67.63,67.97,196040.0,60.572,60.8045,60.5004,60.8045,196040.0
2020-06-03 09:30:00,68.74,69.1,68.67,69.0,113779.0,61.4934,61.8154,61.4308,61.726,113779.0
2020-06-03 10:00:00,69.01,69.39,69.0,69.39,28692.0,61.7349,62.0748,61.726,62.0748,28692.0
2020-06-03 10:30:00,69.38,69.48,69.34,69.45,41200.0,62.0659,62.1554,62.0301,62.1285,41200.0
2020-06-03 11:00:00,69.44,69.69,69.43,69.6,28840.0,62.1196,62.3432,62.1106,62.2627,28840.0
2020-06-03 11:30:00,69.62,69.74,69.6,69.68,20564.0,62.2806,62.388,62.2627,62.3343,20564.0
2020-06-03 12:00:00,69.68,69.7,69.56,69.66,16983.0,62.3343,62.3522,62.2269,62.3164,16983.0
2020-06-03 12:30:00,69.66,69.7,69.55,69.56,13117.0,62.3164,62.3522,62.218,62.2269,13117.0
2020-06-03 13:00:00,69.56,69.6,69.52,69.56,40605.0,62.2269,62.2627,62.1911,62.2269,40605.0
2020-06-03 13:30:00,69.57,69.66,69.56,69.57,15206.0,62.2359,62.3164,62.2269,62.2359,15206.0
2020-06-03 14:00:00,69.58,69.79,69.58,69.78,18587.0,62.2448,62.4327,62.2448,62.4237,18587.0
2020-06-03 14:30:00,69.76,69.82,69.69,69.69,34588.0,62.4058,62.4595,62.3432,62.3432,34588.0
2020-06-03 15:00:00,69.68,69.77,69.63,69.75,52633.0,62.3343,62.4148,62.2895,62.3969,52633.0
2020-06-03 15:30:00,69.73,69.87,69.66,69.7,88198.0,62.379,62.5042,62.3164,62.3522,88198.0
2020-06-04 09:30:00,69.28,69.41,69.09,69.39,94910.0,61.9764,62.0927,61.8065,62.0748,94910.0
2020-06-04 10:00:00,69.45,69.64,69.44,69.64,25427.0,62.1285,62.2985,62.1196,62.2985,25427.0
2020-06-04 10:30:00,69.68,69.85,69.66,69.83,28309.0,62.3343,62.4864,62.3164,62.4685,28309.0
2020-06-04 11:00:00,69.88,69.88,69.51,69.53,37812.0,62.5132,62.5132,62.1822,62.2001,37812.0
2020-06-04 11:30:00,69.56,69.61,69.49,69.61,35419.0,62.2269,62.2717,62.1643,62.2717,35419.0
2020-06-04 12:00:00,69.62,69.67,69.55,69.59,14261.0,62.2806,62.3253,62.218,62.2538,14261.0
2020-06-04 12:30:00,69.56,69.57,69.37,69.43,24310.0,62.2269,62.2359,62.057,62.1106,24310.0
2020-06-04 13:00:00,69.41,69.49,69.35,69.42,22457.0,62.0927,62.1643,62.0391,62.1017,22457.0
2020-06-04 13:30:00,69.42,69.71,69.42,69.67,18803.0,62.1017,62.3611,62.1017,62.3253,18803.0
2020-06-04 14:00:00,69.67,69.7,69.58,69.69,16276.0,62.3253,62.3522,62.2448,62.3432,16276.0
2020-06-04 14:30:00,69.7,69.71,69.5,69.5,45207.0,62.3522,62.3611,62.1733,62.1733,45207.0
2020-06-04 15:00:00,69.51,69.55,69.23,69.43,31024.0,62.1822,62.218,61.9317,62.1106,31024.0
2020-06-04 15:30:00,69.44,69.78,69.43,69.78,39629.0,62.1196,62.4237,62.1106,62.4237,39629.0
2020-06-05 09:30:00,71.64,72.2,71.45,71.45,95669.0,64.0877,64.5886,63.9177,63.9177,95669.0
2020-06-05 10:00:00,71.5,71.9,71.49,71.69,35295.0,63.9624,64.3202,63.9535,64.1324,35295.0
2020-06-05 10:30:00,71.7,71.96,71.6,71.96,18657.0,64.1413,64.3739,64.0519,64.3739,18657.0
2020-06-05 11:00:00,71.99,72.43,71.95,72.43,19796.0,64.4008,64.7944,64.365,64.7944,19796.0
2020-06-05 11:30:00,72.43,72.6,72.33,72.33,22230.0,64.7944,64.9464,64.7049,64.7049,22230.0
2020-06-05 12:00:00,72.37,72.37,72.03,72.1,26718.0,64.7407,64.7407,64.4365,64.4992,26718.0
2020-06-05 12:30:00,72.12,72.26,72.12,72.16,19552.0,64.517,64.6423,64.517,64.5528,19552.0
2020-06-05 13:00:00,72.14,72.25,72.13,72.25,12102.0,64.5349,64.6333,64.526,64.6333,12102.0
2020-06-05 13:30:00,72.27,72.27,72.09,72.16,28364.0,64.6512,64.6512,64.4902,64.5528,28364.0
2020-06-05 14:00:00,72.17,72.3,72.12,72.19,13900.0,64.5618,64.6781,64.517,64.5797,13900.0
2020-06-05 14:30:00,72.24,72.29,72.0,72.04,41498.0,64.6244,64.6691,64.4097,64.4455,41498.0
2020-06-05 15:00:00,72.03,72.09,71.87,72.08,42992.0,64.4365,64.4902,64.2934,64.4813,42992.0
2020-06-05 15:30:00,72.02,72.04,71.69,71.96,29613.0,64.4276,64.4455,64.1324,64.3739,29613.0
2020-06-08 09:30:00,72.24,72.77,72.24,72.64,91908.0,64.6244,65.0985,64.6244,64.9822,91908.0
2020-06-08 10:00:00,72.64,72.64,72.28,72.28,27282.0,64.9822,64.9822,64.6602,64.6602,27282.0
2020-06-08 10:30:00,72.32,72.55,72.23,72.53,11611.0,64.696,64.9017,64.6155,64.8838,11611.0
2020-06-08 11:00:00,72.52,72.65,72.47,72.57,32570.0,64.8749,64.9912,64.8302,64.9196,32570.0
2020-06-08 11:30:00,72.56,72.6,72.43,72.56,20392.0,64.9107,64.9464,64.7944,64.9107,20392.0
2020-06-08 12:00:00,72.56,72.59,72.44,72.46,19774.0,64.9107,64.9375,64.8033,64.8212,19774.0
2020-06-08 12:30:00,72.45,72.49,72.37,72.38,77981.0,64.8123,64.848,64.7407,64.7496,77981.0
2020-06-08 13:00:00,72.37,72.49,72.36,72.41,14110.0,64.7407,64.848,64.7317,64.7765,14110.0
2020-06-08 13:30:00,72.41,72.6,72.37,72.51,44886.0,64.7765,64.9464,64.7407,64.8659,44886.0
2020-06-08 14:00:00,72.49,72.64,72.48,72.61,36656.0,64.848,64.9822,64.8391,64.9554,36656.0
2020-06-08 14:30:00,72.6,72.63,72.55,72.59,46197.0,64.9464,64.9733,64.9017,64.9375,46197.0
2020-06-08 15:00:00,72.58,72.62,72.54,72.59,27422.0,64.9286,64.9643,64.8928,64.9375,27422.0
2020-06-08 15:30:00,72.59,72.94,72.59,72.94,152595.0,64.9375,65.2506,64.9375,65.2506,152595.0
2020-06-09 09:30:00,72.14,72.14,71.43,71.43,56568.0,64.5349,64.5349,63.8998,63.8998,56568.0
2020-06-09 10:00:00,71.46,71.7,71.39,71.65,15405.0,63.9266,64.1413,63.864,64.0966,15405.0
2020-06-09 10:30:00,71.65,71.89,71.59,71.74,27422.0,64.0966,64.3113,64.0429,64.1771,27422.0
2020-06-09 11:00:00,71.73,71.84,71.67,71.78,16713.0,64.1682,64.2666,64.1145,64.2129,16713.0
2020-06-09 11:30:00,71.78,71.78,71.6,71.64,24311.0,64.2129,64.2129,64.0519,64.0877,24311.0
2020-06-09 12:00:00,71.59,71.64,71.52,71.63,14007.0,64.0429,64.0877,63.9803,64.0787,14007.0
2020-06-09 12:30:00,71.64,71.67,71.59,71.64,16443.0,64.0877,64.1145,64.0429,64.0877,16443.0
2020-06-09 13:00:00,71.74,71.88,71.71,71.88,19504.0,64.1771,64.3024,64.1503,64.3024,19504.0
2020-06-09 13:30:00,71.87,71.89,71.75,71.78,110742.0,64.2934,64.3113,64.1861,64.2129,110742.0
2020-06-09 14:00:00,71.75,71.75,71.56,71.6,9115.0,64.1861,64.1861,64.0161,64.0519,9115.0
2020-06-09 14:30:00,71.58,71.76,71.57,71.71,11785.0,64.034,64.195,64.025,64.1503,11785.0
2020-06-09 15:00:00,71.72,71.91,71.64,71.86,25466.0,64.1592,64.3292,64.0877,64.2845,25466.0
2020-06-09 15:30:00,71.89,71.89,71.49,71.52,145459.0,64.3113,64.3113,63.9535,63.9803,145459.0
2020-06-10 09:30:00,71.43,71.51,70.81,70.98,37790.0,63.8998,63.9714,63.3452,63.4972,37790.0
2020-06-10 10:00:00,71.01,71.02,70.4,70.53,28338.0,63.5241,63.533,62.9784,63.0947,28338.0
2020-06-10 10:30:00,70.51,70.76,70.34,70.5,14773.0,63.0768,63.3004,62.9247,63.0678,14773.0
2020-06-10 11:00:00,70.5,70.75,70.5,70.67,21564.0,63.0678,63.2915,63.0678,63.2199,21564.0
2020-06-10 11:30:00,70.64,70.82,70.47,70.8,17826.0,63.1931,63.3541,63.041,63.3362,17826.0
2020-06-10 12:00:00,70.8,70.96,70.77,70.88,39883.0,63.3362,63.4793,63.3094,63.4078,39883.0
2020-06-10 12:30:00,70.87,70.89,70.78,70.88,17437.0,63.3988,63.4167,63.3183,63.4078,17437.0
2020-06-10 13:00:00,70.86,70.87,70.77,70.78,20578.0,63.3899,63.3988,63.3094,63.3183,20578.0
2020-06-10 13:30:00,70.8,70.86,70.76,70.8,7888.0,63.3362,63.3899,63.3004,63.3362,7888.0
2020-06-10 14:00:00,70.72,71.26,70.59,71.15,21220.0,63.2646,63.7477,63.1483,63.6493,21220.0
2020-06-10 14:30:00,71.12,71.13,70.38,70.54,20256.0,63.6225,63.6314,62.9605,63.1036,20256.0
2020-06-10 15:00:00,70.5,70.76,70.31,70.76,40418.0,63.0678,63.3004,62.8979,63.3004,40418.0
2020-06-10 15:30:00,70.83,70.85,70.32,70.32,45432.0,63.363,63.3809,62.9068,62.9068,45432.0
2020-06-11 09:30:00,68.28,68.52,67.77,68.39,160351.0,61.0819,61.2966,60.6256,61.1803,160351.0
2020-06-11 10:00:00,68.47,68.48,67.9,67.93,29337.0,61.2518,61.2608,60.7419,60.7688,29337.0
2020-06-11 10:30:00,67.89,68.06,67.73,67.76,46124.0,60.733,60.8851,60.5898,60.6167,46124.0
2020-06-11 11:00:00,67.74,67.86,67.61,67.65,44647.0,60.5988,60.7061,60.4825,60.5183,44647.0
2020-06-11 11:30:00,67.66,67.72,67.35,67.49,43272.0,60.5272,60.5809,60.2499,60.3751,43272.0
2020-06-11 12:00:00,67.42,67.49,66.91,66.98,32428.0,60.3125,60.3751,59.8563,59.9189,32428.0
2020-06-11 12:30:00,67.0,67.34,66.77,66.94,29575.0,59.9368,60.241,59.7311,59.8831,29575.0
2020-06-11 13:00:00,66.95,67.22,66.95,66.97,25778.0,59.8921,60.1336,59.8921,59.91,25778.0
2020-06-11 13:30:00,67.0,67.01,66.75,67.01,15256.0,59.9368,59.9458,59.7132,59.9458,15256.0
2020-06-11 14:00:00,66.98,67.03,66.67,66.95,24846.0,59.9189,59.9636,59.6416,59.8921,24846.0
2020-06-11 14:30:00,66.9,66.9,66.25,66.34,42437.0,59.8473,59.8473,59.2659,59.3464,42437.0
2020-06-11 15:00:00,66.32,66.52,66.06,66.17,66972.0,59.3285,59.5074,59.0959,59.1943,66972.0
2020-06-11 15:30:00,66.13,66.55,65.97,66.17,126812.0,59.1585,59.5342,59.0154,59.1943,126812.0
2020-06-12 09:30:00,68.04,68.26,67.63,67.68,92639.0,60.8672,61.064,60.5004,60.5451,92639.0
2020-06-12 10:00:00,67.73,67.95,67.38,67.38,146641.0,60.5898,60.7867,60.2767,60.2767,146641.0
2020-06-12 10:30:00,67.33,67.36,66.68,66.7,83644.0,60.232,60.2589,59.6505,59.6684,83644.0
2020-06-12 11:00:00,66.69,66.81,66.18,66.67,20173.0,59.6595,59.7668,59.2032,59.6416,20173.0
2020-06-12 11:30:00,66.63,67.2,66.56,67.2,14997.0,59.6058,60.1157,59.5432,60.1157,14997.0
2020-06-12 12:00:00,67.19,67.35,67.12,67.12,16407.0,60.1068,60.2499,60.0442,60.0442,16407.0
2020-06-12 12:30:00,67.0,67.06,66.72,66.95,13688.0,59.9368,59.9905,59.6863,59.8921,13688.0
2020-06-12 13:00:00,66.86,66.86,66.47,66.51,18808.0,59.8116,59.8116,59.4627,59.4985,18808.0
2020-06-12 13:30:00,66.55,66.55,65.8,65.82,15791.0,59.5342,59.5342,58.8633,58.8812,15791.0
2020-06-12 14:00:00,65.79,66.34,65.79,66.21,34461.0,58.8544,59.3464,58.8544,59.2301,34461.0
2020-06-12 14:30:00,66.31,66.66,66.15,66.52,56177.0,59.3195,59.6326,59.1764,59.5074,56177.0
2020-06-12 15:00:00,66.57,66.92,66.34,66.42,37132.0,59.5521,59.8652,59.3464,59.4179,37132.0
2020-06-12 15:30:00,66.5,67.21,66.37,67.1,140761.0,59.4895,60.1247,59.3732,60.0263,140761.0
2020-06-15 09:30:00,65.51,66.08,65.16,65.99,93709.0,58.6039,59.1138,58.2908,59.0333,93709.0
2020-06-15 10:00:00,65.96,66.33,65.86,66.08,22298.0,59.0064,59.3374,58.917,59.1138,22298.0
2020-06-15 10:30:00,66.06,66.63,66.0,66.53,27282.0,59.0959,59.6058,59.0422,59.5164,27282.0
2020-06-15 11:00:00,66.49,66.84,66.49,66.63,27303.0,59.4806,59.7937,59.4806,59.6058,27303.0
2020-06-15 11:30:00,66.61,66.73,66.46,66.68,19189.0,59.5879,59.6953,59.4537,59.6505,19189.0
2020-06-15 12:00:00,66.64,67.16,66.64,67.13,22657.0,59.6148,60.0799,59.6148,60.0531,22657.0
2020-06-15 12:30:00,67.11,67.31,67.02,67.31,17671.0,60.0352,60.2141,59.9547,60.2141,17671.0
2020-06-15 13:00:00,67.35,67.56,67.32,67.32,9626.0,60.2499,60.4378,60.2231,60.2231,9626.0
2020-06-15 13:30:00,67.25,67.39,67.1,67.11,19839.0,60.1604,60.2857,60.0263,60.0352,19839.0
2020-06-15 14:00:00,67.24,68.13,67.2,68.05,60920.0,60.1515,60.9477,60.1157,60.8761,60920.0
2020-06-15 14:30:00,68.18,68.19,67.7,67.74,42757.0,60.9924,61.0014,60.563,60.5988,42757.0
2020-06-15 15:00:00,67.75,67.99,67.54,67.55,23922.0,60.6077,60.8224,60.4199,60.4288,23922.0
2020-06-15 15:30:00,67.51,67.79,67.16,67.79,60851.0,60.393,60.6435,60.0799,60.6435,60851.0
2020-06-16 09:30:00,69.94,70.02,69.41,69.56,149286.0,62.5669,62.6384,62.0927,62.2269,149286.0
2020-06-16 10:00:00,69.57,69.86,69.51,69.86,20615.0,62.2359,62.4953,62.1822,62.4953,20615.0
2020-06-16 10:30:00,69.87,69.88,68.39,68.42,46631.0,62.5042,62.5132,61.1803,61.2071,46631.0
2020-06-16 11:00:00,68.39,69.24,68.1,69.23,69089.0,61.1803,61.9407,60.9208,61.9317,69089.0
2020-06-16 11:30:00,69.15,69.4,69.0,69.0,24809.0,61.8601,62.0838,61.726,61.726,24809.0
2020-06-16 12:00:00,68.96,69.2,68.8,69.18,17008.0,61.6902,61.9049,61.547,61.887,17008.0
2020-06-16 12:30:00,69.25,69.53,69.25,69.37,19514.0,61.9496,62.2001,61.9496,62.057,19514.0
2020-06-16 13:00:00,69.4,69.55,69.37,69.49,40196.0,62.0838,62.218,62.057,62.1643,40196.0
2020-06-16 13:30:00,69.47,69.49,69.09,69.23,13784.0,62.1464,62.1643,61.8065,61.9317,13784.0
2020-06-16 14:00:00,69.31,69.63,69.16,69.42,51675.0,62.0033,62.2895,61.8691,62.1017,51675.0
2020-06-16 14:30:00,69.48,69.53,69.25,69.34,20449.0,62.1554,62.2001,61.9496,62.0301,20449.0
2020-06-16 15:00:00,69.35,69.38,68.81,69.08,25896.0,62.0391,62.0659,61.556,61.7975,25896.0
2020-06-16 15:30:00,69.06,69.23,68.76,69.1,25275.0,61.7796,61.9317,61.5113,61.8154,25275.0
2020-06-17 09:30:00,69.38,69.38,68.87,69.0,27784.0,62.0659,62.0659,61.6097,61.726,27784.0
2020-06-17 10:00:00,69.0,69.22,68.71,68.75,33386.0,61.726,61.9228,61.4665,61.5023,33386.0
2020-06-17 10:30:00,68.7,69.1,68.67,68.98,13270.0,61.4576,61.8154,61.4308,61.7081,13270.0
2020-06-17 11:00:00,69.02,69.03,68.74,68.81,29566.0,61.7439,61.7528,61.4934,61.556,29566.0
2020-06-17 11:30:00,68.8,69.09,68.8,69.09,12250.0,61.547,61.8065,61.547,61.8065,12250.0
2020-06-17 12:00:00,69.05,69.08,69.0,69.02,9162.0,61.7707,61.7975,61.726,61.7439,9162.0
2020-06-17 12:30:00,69.06,69.2,69.02,69.08,9860.0,61.7796,61.9049,61.7439,61.7975,9860.0
2020-06-17 13:00:00,69.12,69.3,69.11,69.27,13892.0,61.8333,61.9943,61.8244,61.9675,13892.0
2020-06-17 13:30:00,69.26,69.37,69.24,69.25,13329.0,61.9586,62.057,61.9407,61.9496,13329.0
2020-06-17 14:00:00,69.24,69.3,69.13,69.18,8765.0,61.9407,61.9943,61.8423,61.887,8765.0
2020-06-17 14:30:00,69.17,69.25,69.04,69.07,8460.0,61.878,61.9496,61.7617,61.7886,8460.0
2020-06-17 15:00:00,68.89,68.98,68.66,68.72,84316.0,61.6276,61.7081,61.4218,61.4755,84316.0
2020-06-17 15:30:00,68.65,68.82,68.52,68.65,58310.0,61.4129,61.5649,61.2966,61.4129,58310.0
2020-06-18 09:30:00,68.2,68.65,68.1,68.55,34720.0,61.0103,61.4129,60.9208,61.3234,34720.0
2020-06-18 10:00:00,68.57,68.89,68.57,68.74,15075.0,61.3413,61.6276,61.3413,61.4934,15075.0
2020-06-18 10:30:00,68.81,69.0,68.52,69.0,105666.0,61.556,61.726,61.2966,61.726,105666.0
2020-06-18 11:00:00,68.98,68.98,68.72,68.76,8382.0,61.7081,61.7081,61.4755,61.5113,8382.0
2020-06-18 11:30:00,68.85,68.85,68.53,68.57,8931.0,61.5918,61.5918,61.3055,61.3413,8931.0
2020-06-18 12:00:00,68.6,68.72,68.49,68.7,10325.0,61.3681,61.4755,61.2697,61.4576,10325.0
2020-06-18 12:30:00,68.65,68.72,68.5,68.68,13456.0,61.4129,61.4755,61.2787,61.4397,13456.0
2020-06-18 13:00:00,68.72,68.79,68.67,68.72,14385.0,61.4755,61.5381,61.4308,61.4755,14385.0
2020-06-18 13:30:00,68.74,68.84,68.74,68.8,11612.0,61.4934,61.5828,61.4934,61.547,11612.0
2020-06-18 14:00:00,68.81,68.81,68.55,68.69,65236.0,61.556,61.556,61.3234,61.4486,65236.0
2020-06-18 14:30:00,68.71,68.81,68.44,68.45,28588.0,61.4665,61.556,61.225,61.2339,28588.0
2020-06-18 15:00:00,68.47,68.49,68.35,68.48,71865.0,61.2518,61.2697,61.1445,61.2608,71865.0
2020-06-18 15:30:00,68.45,68.63,68.38,68.6,62691.0,61.2339,61.395,61.1713,61.3681,62691.0
2020-06-19 09:30:00,69.76,69.82,69.2,69.25,47906.0,62.4058,62.4595,61.9049,61.9496,47906.0
2020-06-19 10:00:00,69.27,69.35,69.13,69.2,8552.0,61.9675,62.0391,61.8423,61.9049,8552.0
2020-06-19 10:30:00,69.13,69.17,68.98,69.0,20665.0,61.8423,61.878,61.7081,61.726,20665.0
2020-06-19 11:00:00,69.01,69.12,68.86,68.98,24112.0,61.7349,61.8333,61.6007,61.7081,24112.0
2020-06-19 11:30:00,68.98,68.98,68.84,68.9,10451.0,61.7081,61.7081,61.5828,61.6365,10451.0
2020-06-19 12:00:00,68.89,68.89,68.14,68.22,28611.0,61.6276,61.6276,60.9566,61.0282,28611.0
2020-06-19 12:30:00,68.33,68.49,68.15,68.49,57565.0,61.1266,61.2697,60.9656,61.2697,57565.0
2020-06-19 13:00:00,68.44,68.44,68.04,68.1,18993.0,61.225,61.225,60.8672,60.9208,18993.0
2020-06-19 13:30:00,68.09,68.16,67.83,67.83,25849.0,60.9119,60.9745,60.6793,60.6793,25849.0
2020-06-19 14:00:00,67.83,67.97,67.72,67.82,79617.0,60.6793,60.8045,60.5809,60.6704,79617.0
2020-06-19 14:30:00,67.81,68.32,67.75,68.3,31243.0,60.6614,61.1176,60.6077,61.0998,31243.0
2020-06-19 15:00:00,68.27,68.54,68.13,68.39,40370.0,61.0729,61.3145,60.9477,61.1803,40370.0
2020-06-19 15:30:00,68.36,68.47,68.09,68.1,47367.0,61.1534,61.2518,60.9119,60.9208,47367.0
2020-06-22 09:30:00,67.81,67.84,67.26,67.72,66250.0,60.6614,60.6883,60.1694,60.5809,66250.0
2020-06-22 10:00:00,67.71,68.05,67.63,68.0,38106.0,60.572,60.8761,60.5004,60.8314,38106.0
2020-06-22 10:30:00,67.92,67.92,67.63,67.63,19422.0,60.7598,60.7598,60.5004,60.5004,19422.0
2020-06-22 11:00:00,67.61,67.88,67.58,67.81,20026.0,60.4825,60.724,60.4557,60.6614,20026.0
2020-06-22 11:30:00,67.82,67.87,67.75,67.79,12194.0,60.6704,60.7151,60.6077,60.6435,12194.0
2020-06-22 12:00:00,67.77,68.1,67.77,68.03,24023.0,60.6256,60.9208,60.6256,60.8582,24023.0
2020-06-22 12:30:00,68.02,68.25,68.01,68.18,128725.0,60.8493,61.055,60.8403,60.9924,128725.0
2020-06-22 13:00:00,68.18,68.26,68.1,68.11,50152.0,60.9924,61.064,60.9208,60.9298,50152.0
2020-06-22 13:30:00,68.13,68.21,68.08,68.15,45366.0,60.9477,61.0192,60.903,60.9656,45366.0
2020-06-22 14:00:00,68.16,68.16,67.97,68.08,47462.0,60.9745,60.9745,60.8045,60.903,47462.0
2020-06-22 14:30:00,68.11,68.26,68.07,68.25,15084.0,60.9298,61.064,60.894,61.055,15084.0
2020-06-22 15:00:00,68.25,68.25,67.83,67.91,34861.0,61.055,61.055,60.6793,60.7509,34861.0
2020-06-22 15:30:00,67.92,68.09,67.91,68.05,74546.0,60.7598,60.9119,60.7509,60.8761,74546.0
2020-06-23 09:30:00,68.78,68.9,68.56,68.64,34710.0,61.5292,61.6365,61.3323,61.4039,34710.0
2020-06-23 10:00:00,68.64,68.68,68.51,68.62,25360.0,61.4039,61.4397,61.2876,61.386,25360.0
2020-06-23 10:30:00,68.69,68.69,68.23,68.39,22049.0,61.4486,61.4486,61.0371,61.1803,22049.0
2020-06-23 11:00:00,68.37,68.66,68.32,68.59,38894.0,61.1624,61.4218,61.1176,61.3592,38894.0
2020-06-23 11:30:00,68.59,68.61,68.39,68.52,19722.0,61.3592,61.3771,61.1803,61.2966,19722.0
2020-06-23 12:00:00,68.56,68.61,68.43,68.46,30263.0,61.3323,61.3771,61.2161,61.2429,30263.0
2020-06-23 12:30:00,68.49,68.51,68.39,68.47,7131.0,61.2697,61.2876,61.1803,61.2518,7131.0
2020-06-23 13:00:00,68.45,68.6,68.45,68.58,14445.0,61.2339,61.3681,61.2339,61.3502,14445.0
2020-06-23 13:30:00,68.56,68.65,68.53,68.61,29689.0,61.3323,61.4129,61.3055,61.3771,29689.0
2020-06-23 14:00:00,68.47,68.54,68.43,68.54,8733.0,61.2518,61.3145,61.2161,61.3145,8733.0
2020-06-23 14:30:00,68.55,68.56,68.35,68.44,11219.0,61.3234,61.3323,61.1445,61.225,11219.0
2020-06-23 15:00:00,68.43,68.46,68.32,68.34,56938.0,61.2161,61.2429,61.1176,61.1355,56938.0
2020-06-23 15:30:00,68.37,68.42,68.06,68.12,99608.0,61.1624,61.2071,60.8851,60.9387,99608.0
2020-06-24 09:30:00,67.12,67.12,66.53,66.53,32901.0,60.4212,60.4212,59.8901,59.8901,32901.0
2020-06-24 10:00:00,66.57,66.69,66.39,66.6,34380.0,59.9261,60.0342,59.7641,59.9531,34380.0
2020-06-24 10:30:00,66.62,66.63,66.24,66.25,75111.0,59.9711,59.9801,59.6291,59.6381,75111.0
2020-06-24 11:00:00,66.24,66.33,65.8,65.85,65081.0,59.6291,59.7101,59.233,59.278,65081.0
2020-06-24 11:30:00,65.88,65.88,65.29,65.57,121190.0,59.305,59.305,58.7739,59.0259,121190.0
2020-06-24 12:00:00,65.57,65.86,65.54,65.72,60332.0,59.0259,59.287,58.9989,59.161,60332.0
2020-06-24 12:30:00,65.7,66.08,65.68,66.05,26838.0,59.143,59.485,59.125,59.458,26838.0
2020-06-24 13:00:00,66.06,66.07,65.75,65.78,97156.0,59.467,59.476,59.188,59.215,97156.0
2020-06-24 13:30:00,65.77,65.88,65.64,65.85,54194.0,59.206,59.305,59.089,59.278,54194.0
2020-06-24 14:00:00,65.88,66.01,65.65,65.98,47897.0,59.305,59.422,59.098,59.395,47897.0
2020-06-24 14:30:00,65.97,66.03,65.77,65.79,62040.0,59.386,59.44,59.206,59.224,62040.0
2020-06-24 15:00:00,65.81,66.23,65.81,66.01,46162.0,59.242,59.6201,59.242,59.422,46162.0
2020-06-24 15:30:00,66.03,66.21,65.75,65.78,74169.0,59.44,59.6021,59.188,59.215,74169.0
2020-06-25 09:30:00,65.57,65.63,65.24,65.51,44903.0,59.0259,59.08,58.7289,58.9719,44903.0
2020-06-25 10:00:00,65.53,65.94,65.53,65.92,45320.0,58.9899,59.359,58.9899,59.341,45320.0
2020-06-25 10:30:00,65.85,65.92,65.55,65.65,111028.0,59.278,59.341,59.0079,59.098,111028.0
2020-06-25 11:00:00,65.63,65.75,65.4,65.61,28021.0,59.08,59.188,58.8729,59.0619,28021.0
2020-06-25 11:30:00,65.59,65.59,65.3,65.53,18711.0,59.0439,59.0439,58.7829,58.9899,18711.0
2020-06-25 12:00:00,65.59,65.76,65.59,65.68,14600.0,59.0439,59.197,59.0439,59.125,14600.0
2020-06-25 12:30:00,65.7,65.88,65.66,65.77,8522.0,59.143,59.305,59.107,59.206,8522.0
2020-06-25 13:00:00,65.72,65.77,65.66,65.74,7049.0,59.161,59.206,59.107,59.179,7049.0
2020-06-25 13:30:00,65.72,65.79,65.62,65.68,15483.0,59.161,59.224,59.071,59.125,15483.0
2020-06-25 14:00:00,65.69,65.81,65.63,65.71,14003.0,59.134,59.242,59.08,59.152,14003.0
2020-06-25 14:30:00,65.7,65.77,65.6,65.73,17617.0,59.143,59.206,59.0529,59.17,17617.0
2020-06-25 15:00:00,65.68,66.32,65.67,66.27,32244.0,59.125,59.7011,59.116,59.6561,32244.0
2020-06-25 15:30:00,66.18,66.38,66.09,66.36,52847.0,59.5751,59.7551,59.494,59.7371,52847.0
2020-06-26 09:30:00,65.99,66.35,65.96,66.24,30780.0,59.404,59.7281,59.377,59.6291,30780.0
2020-06-26 10:00:00,66.25,66.28,65.64,65.77,17895.0,59.6381,59.6651,59.089,59.206,17895.0
2020-06-26 10:30:00,65.76,65.8,65.4,65.44,15387.0,59.197,59.233,58.8729,58.9089,15387.0
2020-06-26 11:00:00,65.48,65.66,65.39,65.43,19401.0,58.9449,59.107,58.8639,58.8999,19401.0
2020-06-26 11:30:00,65.49,65.57,65.38,65.53,156451.0,58.9539,59.0259,58.8549,58.9899,156451.0
2020-06-26 12:00:00,65.51,65.51,65.17,65.43,24686.0,58.9719,58.9719,58.6659,58.8999,24686.0
2020-06-26 12:30:00,65.41,65.46,65.28,65.43,28348.0,58.8819,58.9269,58.7649,58.8999,28348.0
2020-06-26 13:00:00,65.41,65.51,65.41,65.45,16531.0,58.8819,58.9719,58.8819,58.9179,16531.0
2020-06-26 13:30:00,65.43,65.56,65.42,65.44,29681.0,58.8999,59.0169,58.8909,58.9089,29681.0
2020-06-26 14:00:00,65.43,65.43,65.14,65.18,29599.0,58.8999,58.8999,58.6389,58.6749,29599.0
2020-06-26 14:30:00,65.19,65.21,64.94,65.09,52268.0,58.6839,58.7019,58.4588,58.5938,52268.0
2020-06-26 15:00:00,65.08,65.18,64.9,65.05,28570.0,58.5848,58.6749,58.4228,58.5578,28570.0
2020-06-26 15:30:00,65.05,65.29,64.92,65.18,59749.0,58.5578,58.7739,58.4408,58.6749,59749.0
2020-06-29 09:30:00,65.72,65.84,65.4,65.81,92024.0,59.161,59.269,58.8729,59.242,92024.0
2020-06-29 10:00:00,65.89,66.27,65.83,66.2,101857.0,59.314,59.6561,59.26,59.5931,101857.0
2020-06-29 10:30:00,66.22,66.55,66.18,66.4,29025.0,59.6111,59.9081,59.5751,59.7731,29025.0
2020-06-29 11:00:00,66.41,66.52,66.26,66.51,29492.0,59.7821,59.8811,59.6471,59.8721,29492.0
2020-06-29 11:30:00,66.49,66.49,66.28,66.32,20531.0,59.8541,59.8541,59.6651,59.7011,20531.0
2020-06-29 12:00:00,66.35,66.61,66.34,66.55,23628.0,59.7281,59.9621,59.7191,59.9081,23628.0
2020-06-29 12:30:00,66.56,66.62,66.48,66.49,16547.0,59.9171,59.9711,59.8451,59.8541,16547.0
2020-06-29 13:00:00,66.46,66.56,66.43,66.56,64232.0,59.8271,59.9171,59.8001,59.9171,64232.0
2020-06-29 13:30:00,66.55,66.63,66.44,66.44,31593.0,59.9081,59.9801,59.8091,59.8091,31593.0
2020-06-29 14:00:00,66.46,66.5,66.28,66.28,29954.0,59.8271,59.8631,59.6651,59.6651,29954.0
2020-06-29 14:30:00,66.31,66.35,66.24,66.32,17523.0,59.6921,59.7281,59.6291,59.7011,17523.0
2020-06-29 15:00:00,66.27,66.3,66.12,66.25,9880.0,59.6561,59.6831,59.521,59.6381,9880.0
2020-06-29 15:30:00,66.3,66.55,66.16,66.52,139227.0,59.6831,59.9081,59.5571,59.8811,139227.0
2020-06-30 09:30:00,66.45,66.69,66.38,66.45,31259.0,59.8181,60.0342,59.7551,59.8181,31259.0
2020-06-30 10:00:00,66.48,66.74,66.44,66.65,24473.0,59.8451,60.0792,59.8091,59.9982,24473.0
2020-06-30 10:30:00,66.64,66.94,66.57,66.9,43775.0,59.9892,60.2592,59.9261,60.2232,43775.0
2020-06-30 11:00:00,66.92,67.08,66.9,67.04,14022.0,60.2412,60.3852,60.2232,60.3492,14022.0
2020-06-30 11:30:00,67.03,67.04,66.84,66.94,7263.0,60.3402,60.3492,60.1692,60.2592,7263.0
2020-06-30 12:00:00,66.95,67.11,66.94,67.07,59104.0,60.2682,60.4122,60.2592,60.3762,59104.0
2020-06-30 12:30:00,67.06,67.09,66.85,66.86,35544.0,60.3672,60.3942,60.1782,60.1872,35544.0
2020-06-30 13:00:00,66.89,66.89,66.78,66.83,3969.0,60.2142,60.2142,60.1152,60.1602,3969.0
2020-06-30 13:30:00,66.86,66.86,66.7,66.81,43258.0,60.1872,60.1872,60.0432,60.1422,43258.0
2020-06-30 14:00:00,66.74,66.95,66.73,66.93,10775.0,60.0792,60.2682,60.0702,60.2502,10775.0
2020-06-30 14:30:00,66.93,66.98,66.9,66.95,14285.0,60.2502,60.2952,60.2232,60.2682,14285.0
2020-06-30 15:00:00,66.97,67.11,66.83,67.09,34678.0,60.2862,60.4122,60.1602,60.3942,34678.0
2020-06-30 15:30:00,67.05,67.64,67.05,67.31,159879.0,60.3582,60.8893,60.3582,60.5923,159879.0
2020-07-01 09:30:00,67.56,67.71,67.31,67.32,60313.0,60.8173,60.9524,60.5923,60.6013,60313.0
2020-07-01 10:00:00,67.36,67.62,67.35,67.52,20176.0,60.6373,60.8713,60.6283,60.7813,20176.0
2020-07-01 10:30:00,67.53,67.6,67.17,67.27,20326.0,60.7903,60.8533,60.4663,60.5563,20326.0
2020-07-01 11:00:00,67.28,67.28,66.86,66.86,52827.0,60.5653,60.5653,60.1872,60.1872,52827.0
2020-07-01 11:30:00,66.94,67.16,66.92,67.09,21434.0,60.2592,60.4573,60.2412,60.3942,21434.0
2020-07-01 12:00:00,67.11,67.33,67.06,67.31,21827.0,60.4122,60.6103,60.3672,60.5923,21827.0
2020-07-01 12:30:00,67.3,67.39,67.17,67.17,30063.0,60.5833,60.6643,60.4663,60.4663,30063.0
2020-07-01 13:00:00,67.17,67.27,67.14,67.25,11940.0,60.4663,60.5563,60.4393,60.5383,11940.0
2020-07-01 13:30:00,67.24,67.25,67.06,67.13,23487.0,60.5293,60.5383,60.3672,60.4302,23487.0
2020-07-01 14:00:00,67.16,67.23,67.14,67.18,12520.0,60.4573,60.5203,60.4393,60.4753,12520.0
2020-07-01 14:30:00,67.19,67.22,67.09,67.21,52425.0,60.4843,60.5113,60.3942,60.5023,52425.0
2020-07-01 15:00:00,67.21,67.31,67.17,67.31,33864.0,60.5023,60.5923,60.4663,60.5923,33864.0
2020-07-01 15:30:00,67.3,67.35,67.04,67.1,32831.0,60.5833,60.6283,60.3492,60.4032,32831.0
2020-07-02 09:30:00,67.96,68.55,67.96,68.52,55881.0,61.1774,61.7085,61.1774,61.6815,55881.0
2020-07-02 10:00:00,68.55,68.59,68.09,68.11,37950.0,61.7085,61.7445,61.2944,61.3124,37950.0
2020-07-02 10:30:00,68.08,68.18,67.69,67.72,30815.0,61.2854,61.3755,60.9344,60.9614,30815.0
2020-07-02 11:00:00,67.67,67.88,67.54,67.86,25097.0,60.9164,61.1054,60.7993,61.0874,25097.0
2020-07-02 11:30:00,67.92,68.0,67.89,67.92,9889.0,61.1414,61.2134,61.1144,61.1414,9889.0
2020-07-02 12:00:00,67.93,67.94,67.78,67.88,15830.0,61.1504,61.1594,61.0154,61.1054,15830.0
2020-07-02 12:30:00,67.86,67.88,67.79,67.81,12350.0,61.0874,61.1054,61.0244,61.0424,12350.0
2020-07-02 13:00:00,67.82,67.83,67.77,67.81,24786.0,61.0514,61.0604,61.0064,61.0424,24786.0
2020-07-02 13:30:00,67.81,68.04,67.81,67.98,8128.0,61.0424,61.2494,61.0424,61.1954,8128.0
2020-07-02 14:00:00,67.95,68.0,67.84,67.99,7345.0,61.1684,61.2134,61.0694,61.2044,7345.0
2020-07-02 14:30:00,68.0,68.11,68.0,68.01,39967.0,61.2134,61.3124,61.2134,61.2224,39967.0
2020-07-02 15:00:00,68.02,68.03,67.89,67.91,26918.0,61.2314,61.2404,61.1144,61.1324,26918.0
2020-07-02 15:30:00,67.91,67.93,67.55,67.68,33653.0,61.1324,61.1504,60.8083,60.9254,33653.0
2020-07-06 09:30:00,68.67,68.83,68.58,68.69,134471.0,61.8166,61.9606,61.7355,61.8346,134471.0
2020-07-06 10:00:00,68.72,68.83,68.14,68.24,29165.0,61.8616,61.9606,61.3394,61.4295,29165.0
2020-07-06 10:30:00,68.19,68.41,68.18,68.39,99202.0,61.3845,61.5825,61.3755,61.5645,99202.0
2020-07-06 11:00:00,68.39,68.39,68.28,68.34,22745.0,61.5645,61.5645,61.4655,61.5195,22745.0
2020-07-06 11:30:00,68.31,68.34,68.19,68.2,11583.0,61.4925,61.5195,61.3845,61.3935,11583.0
2020-07-06 12:00:00,68.19,68.22,68.12,68.2,45387.0,61.3845,61.4115,61.3214,61.3935,45387.0
2020-07-06 12:30:00,68.19,68.2,68.13,68.16,16744.0,61.3845,61.3935,61.3304,61.3575,16744.0
2020-07-06 13:00:00,68.19,68.26,68.11,68.25,16568.0,61.3845,61.4475,61.3124,61.4385,16568.0
2020-07-06 13:30:00,68.26,68.32,68.23,68.31,11495.0,61.4475,61.5015,61.4205,61.4925,11495.0
2020-07-06 14:00:00,68.31,68.31,68.13,68.17,29904.0,61.4925,61.4925,61.3304,61.3665,29904.0
2020-07-06 14:30:00,68.17,68.23,68.08,68.14,16364.0,61.3665,61.4205,61.2854,61.3394,16364.0
2020-07-06 15:00:00,68.13,68.22,68.11,68.18,23379.0,61.3304,61.4115,61.3124,61.3755,23379.0
2020-07-06 15:30:00,68.19,68.45,68.08,68.45,68517.0,61.3845,61.6185,61.2854,61.6185,68517.0
2020-07-07 09:30:00,67.87,67.97,67.83,67.92,39644.0,61.0964,61.1864,61.0604,61.1414,39644.0
2020-07-07 10:00:00,67.93,68.12,67.92,67.95,16404.0,61.1504,61.3214,61.1414,61.1684,16404.0
2020-07-07 10:30:00,68.01,68.01,67.75,67.98,14106.0,61.2224,61.2224,60.9884,61.1954,14106.0
2020-07-07 11:00:00,67.97,68.12,67.9,68.08,26227.0,61.1864,61.3214,61.1234,61.2854,26227.0
2020-07-07 11:30:00,68.09,68.13,68.0,68.02,20431.0,61.2944,61.3304,61.2134,61.2314,20431.0
2020-07-07 12:00:00,68.04,68.08,68.01,68.06,85613.0,61.2494,61.2854,61.2224,61.2674,85613.0
2020-07-07 12:30:00,68.03,68.04,67.92,68.01,29790.0,61.2404,61.2494,61.1414,61.2224,29790.0
2020-07-07 13:00:00,68.02,68.1,67.98,68.1,33144.0,61.2314,61.3034,61.1954,61.3034,33144.0
2020-07-07 13:30:00,68.08,68.14,68.02,68.14,23917.0,61.2854,61.3394,61.2314,61.3394,23917.0
2020-07-07 14:00:00,68.12,68.14,68.03,68.07,21317.0,61.3214,61.3394,61.2404,61.2764,21317.0
2020-07-07 14:30:00,68.04,68.04,67.9,67.95,24495.0,61.2494,61.2494,61.1234,61.1684,24495.0
2020-07-07 15:00:00,67.95,67.97,67.86,67.9,66000.0,61.1684,61.1864,61.0874,61.1234,66000.0
2020-07-07 15:30:00,67.91,67.91,67.59,67.73,67093.0,61.1324,61.1324,60.8443,60.9704,67093.0
2020-07-08 09:30:00,67.81,68.06,67.72,68.02,36384.0,61.0424,61.2674,60.9614,61.2314,36384.0
2020-07-08 10:00:00,68.05,68.08,67.83,67.83,31865.0,61.2584,61.2854,61.0604,61.0604,31865.0
2020-07-08 10:30:00,67.86,67.9,67.77,67.78,9393.0,61.0874,61.1234,61.0064,61.0154,9393.0
2020-07-08 11:00:00,67.74,67.75,67.32,67.41,51798.0,60.9794,60.9884,60.6013,60.6823,51798.0
2020-07-08 11:30:00,67.45,67.6,67.45,67.49,31610.0,60.7183,60.8533,60.7183,60.7543,31610.0
2020-07-08 12:00:00,67.52,67.62,67.47,67.6,23035.0,60.7813,60.8713,60.7363,60.8533,23035.0
2020-07-08 12:30:00,67.61,67.63,67.48,67.56,15341.0,60.8623,60.8803,60.7453,60.8173,15341.0
2020-07-08 13:00:00,67.55,67.55,67.27,67.33,302983.0,60.8083,60.8083,60.5563,60.6103,302983.0
2020-07-08 13:30:00,67.34,67.44,67.3,67.32,276302.0,60.6193,60.7093,60.5833,60.6013,276302.0
2020-07-08 14:00:00,67.31,67.45,67.31,67.39,31850.0,60.5923,60.7183,60.5923,60.6643,31850.0
2020-07-08 14:30:00,67.4,67.41,67.25,67.37,33903.0,60.6733,60.6823,60.5383,60.6463,33903.0
2020-07-08 15:00:00,67.39,67.71,67.38,67.65,41481.0,60.6643,60.9524,60.6553,60.8984,41481.0
2020-07-08 15:30:00,67.63,67.76,67.58,67.74,36062.0,60.8803,60.9974,60.8353,60.9794,36062.0
2020-07-09 09:30:00,67.66,67.73,67.2,67.36,64963.0,60.9074,60.9704,60.4933,60.6373,64963.0
2020-07-09 10:00:00,67.4,67.45,67.06,67.11,16029.0,60.6733,60.7183,60.3672,60.4122,16029.0
2020-07-09 10:30:00,67.16,67.17,66.49,66.51,44548.0,60.4573,60.4663,59.8541,59.8721,44548.0
2020-07-09 11:00:00,66.5,66.6,66.21,66.35,30357.0,59.8631,59.9531,59.6021,59.7281,30357.0
2020-07-09 11:30:00,66.38,66.52,66.22,66.48,15899.0,59.7551,59.8811,59.6111,59.8451,15899.0
2020-07-09 12:00:00,66.53,66.77,66.53,66.63,15786.0,59.8901,60.1062,59.8901,59.9801,15786.0
2020-07-09 12:30:00,66.57,66.69,66.56,66.66,15932.0,59.9261,60.0342,59.9171,60.0072,15932.0
2020-07-09 13:00:00,66.67,66.84,66.63,66.76,32088.0,60.0162,60.1692,59.9801,60.0972,32088.0
2020-07-09 13:30:00,66.77,66.89,66.68,66.69,26162.0,60.1062,60.2142,60.0252,60.0342,26162.0
2020-07-09 14:00:00,66.66,66.98,66.65,66.94,15410.0,60.0072,60.2952,59.9982,60.2592,15410.0
2020-07-09 14:30:00,66.94,66.97,66.83,66.94,43939.0,60.2592,60.2862,60.1602,60.2592,43939.0
2020-07-09 15:00:00,66.93,67.03,66.7,66.71,46086.0,60.2502,60.3402,60.0432,60.0522,46086.0
2020-07-09 15:30:00,66.63,66.84,66.55,66.68,88797.0,59.9801,60.1692,59.9081,60.0252,88797.0
2020-07-10 09:30:00,66.64,67.32,66.62,67.01,36424.0,59.9892,60.6013,59.9711,60.3222,36424.0
2020-07-10 10:00:00,66.84,67.11,66.71,67.08,15688.0,60.1692,60.4122,60.0522,60.3852,15688.0
2020-07-10 10:30:00,67.06,67.41,67.06,67.3,80070.0,60.3672,60.6823,60.3672,60.5833,80070.0
2020-07-10 11:00:00,67.29,67.39,67.18,67.35,11164.0,60.5743,60.6643,60.4753,60.6283,11164.0
2020-07-10 11:30:00,67.36,67.54,67.26,67.52,44530.0,60.6373,60.7993,60.5473,60.7813,44530.0
2020-07-10 12:00:00,67.46,67.61,67.42,67.42,24056.0,60.7273,60.8623,60.6913,60.6913,24056.0
2020-07-10 12:30:00,67.42,67.58,67.34,67.58,10238.0,60.6913,60.8353,60.6193,60.8353,10238.0
2020-07-10 13:00:00,67.51,67.54,67.42,67.47,25329.0,60.7723,60.7993,60.6913,60.7363,25329.0
2020-07-10 13:30:00,67.48,67.66,67.48,67.65,19797.0,60.7453,60.9074,60.7453,60.8984,19797.0
2020-07-10 14:00:00,67.62,67.68,67.55,67.57,6320.0,60.8713,60.9254,60.8083,60.8263,6320.0
2020-07-10 14:30:00,67.59,67.67,67.58,67.63,7720.0,60.8443,60.9164,60.8353,60.8803,7720.0
2020-07-10 15:00:00,67.57,67.77,67.53,67.73,12450.0,60.8263,61.0064,60.7903,60.9704,12450.0
2020-07-10 15:30:00,67.75,67.88,67.69,67.83,147963.0,60.9884,61.1054,60.9344,61.0604,147963.0
2020-07-13 09:30:00,68.09,68.3,67.96,68.04,32616.0,61.2944,61.4835,61.1774,61.2494,32616.0
2020-07-13 10:00:00,68.05,68.47,67.96,68.47,36131.0,61.2584,61.6365,61.1774,61.6365,36131.0
2020-07-13 10:30:00,68.48,68.57,68.3,68.51,17138.0,61.6455,61.7265,61.4835,61.6725,17138.0
2020-07-13 11:00:00,68.54,68.68,68.5,68.67,19136.0,61.6995,61.8256,61.6635,61.8166,19136.0
2020-07-13 11:30:00,68.66,68.66,68.45,68.54,13411.0,61.8076,61.8076,61.6185,61.6995,13411.0
2020-07-13 12:00:00,68.52,68.6,68.47,68.52,14564.0,61.6815,61.7535,61.6365,61.6815,14564.0
2020-07-13 12:30:00,68.53,68.71,68.53,68.71,26374.0,61.6905,61.8526,61.6905,61.8526,26374.0
2020-07-13 13:00:00,68.73,68.85,68.64,68.79,32909.0,61.8706,61.9786,61.7895,61.9246,32909.0
2020-07-13 13:30:00,68.79,68.95,68.79,68.92,18378.0,61.9246,62.0686,61.9246,62.0416,18378.0
2020-07-13 14:00:00,68.87,68.88,68.6,68.66,51212.0,61.9966,62.0056,61.7535,61.8076,51212.0
2020-07-13 14:30:00,68.66,68.75,68.55,68.71,69254.0,61.8076,61.8886,61.7085,61.8526,69254.0
2020-07-13 15:00:00,68.74,68.74,68.25,68.28,72859.0,61.8796,61.8796,61.4385,61.4655,72859.0
2020-07-13 15:30:00,68.26,68.29,67.77,67.85,194535.0,61.4475,61.4745,61.0064,61.0784,194535.0
2020-07-14 09:30:00,67.71,68.16,67.58,68.16,74643.0,60.9524,61.3575,60.8353,61.3575,74643.0
2020-07-14 10:00:00,68.2,68.34,67.98,68.33,15224.0,61.3935,61.5195,61.1954,61.5105,15224.0
2020-07-14 10:30:00,68.52,68.65,68.5,68.58,12885.0,61.6815,61.7985,61.6635,61.7355,12885.0
2020-07-14 11:00:00,68.58,68.75,68.51,68.6,34313.0,61.7355,61.8886,61.6725,61.7535,34313.0
2020-07-14 11:30:00,68.61,68.77,68.6,68.7,20890.0,61.7625,61.9066,61.7535,61.8436,20890.0
2020-07-14 12:00:00,68.71,68.71,68.54,68.58,21332.0,61.8526,61.8526,61.6995,61.7355,21332.0
2020-07-14 12:30:00,68.62,68.68,68.55,68.55,11550.0,61.7715,61.8256,61.7085,61.7085,11550.0
2020-07-14 13:00:00,68.56,68.59,68.43,68.58,11591.0,61.7175,61.7445,61.6005,61.7355,11591.0
2020-07-14 13:30:00,68.55,68.8,68.55,68.63,41716.0,61.7085,61.9336,61.7085,61.7805,41716.0
2020-07-14 14:00:00,68.62,68.89,68.57,68.78,43830.0,61.7715,62.0146,61.7265,61.9156,43830.0
2020-07-14 14:30:00,68.79,68.9,68.64,68.87,46375.0,61.9246,62.0236,61.7895,61.9966,46375.0
2020-07-14 15:00:00,68.88,68.91,68.69,68.91,41081.0,62.0056,62.0326,61.8346,62.0326,41081.0
2020-07-14 15:30:00,68.92,69.23,68.92,69.15,56866.0,62.0416,62.3207,62.0416,62.2486,56866.0
2020-07-15 09:30:00,70.22,70.35,69.85,69.98,60777.0,63.2119,63.3289,62.8788,62.9958,60777.0
2020-07-15 10:00:00,70.0,70.1,69.77,70.1,36677.0,63.0138,63.1038,62.8068,63.1038,36677.0
2020-07-15 10:30:00,70.12,70.3,70.11,70.23,21144.0,63.1218,63.2839,63.1128,63.2209,21144.0
2020-07-15 11:00:00,70.27,70.27,70.07,70.25,21199.0,63.2569,63.2569,63.0768,63.2389,21199.0
2020-07-15 11:30:00,70.27,70.29,69.98,69.98,26531.0,63.2569,63.2749,62.9958,62.9958,26531.0
2020-07-15 12:00:00,69.97,70.2,69.9,70.17,21822.0,62.9868,63.1939,62.9238,63.1668,21822.0
2020-07-15 12:30:00,70.12,70.21,70.0,70.2,25636.0,63.1218,63.2029,63.0138,63.1939,25636.0
2020-07-15 13:00:00,70.28,70.38,70.27,70.3,20280.0,63.2659,63.3559,63.2569,63.2839,20280.0
2020-07-15 13:30:00,70.31,70.41,70.24,70.28,18844.0,63.2929,63.3829,63.2299,63.2659,18844.0
2020-07-15 14:00:00,70.27,70.4,70.21,70.28,19329.0,63.2569,63.3739,63.2029,63.2659,19329.0
2020-07-15 14:30:00,70.3,70.33,70.15,70.18,27465.0,63.2839,63.3109,63.1488,63.1759,27465.0
2020-07-15 15:00:00,70.14,70.28,70.03,70.25,60462.0,63.1398,63.2659,63.0408,63.2389,60462.0
2020-07-15 15:30:00,70.25,70.56,70.25,70.31,29700.0,63.2389,63.5179,63.2389,63.2929,29700.0
2020-07-16 09:30:00,70.08,70.39,69.98,70.37,39781.0,63.0858,63.3649,62.9958,63.3469,39781.0
2020-07-16 10:00:00,70.31,70.62,70.31,70.59,29843.0,63.2929,63.5719,63.2929,63.5449,29843.0
2020-07-16 10:30:00,70.62,70.66,70.54,70.58,69680.0,63.5719,63.6079,63.4999,63.5359,69680.0
2020-07-16 11:00:00,70.61,70.73,70.57,70.66,48282.0,63.5629,63.671,63.5269,63.6079,48282.0
2020-07-16 11:30:00,70.64,70.64,70.36,70.36,30206.0,63.5899,63.5899,63.3379,63.3379,30206.0
2020-07-16 12:00:00,70.3,70.4,70.27,70.32,19451.0,63.2839,63.3739,63.2569,63.3019,19451.0
2020-07-16 12:30:00,70.34,70.35,70.22,70.23,8037.0,63.3199,63.3289,63.2119,63.2209,8037.0
2020-07-16 13:00:00,70.23,70.41,70.22,70.37,22178.0,63.2209,63.3829,63.2119,63.3469,22178.0
2020-07-16 13:30:00,70.37,70.37,70.19,70.19,25475.0,63.3469,63.3469,63.1849,63.1849,25475.0
2020-07-16 14:00:00,70.24,70.3,70.2,70.26,43902.0,63.2299,63.2839,63.1939,63.2479,43902.0
2020-07-16 14:30:00,70.26,70.28,70.06,70.06,41094.0,63.2479,63.2659,63.0678,63.0678,41094.0
2020-07-16 15:00:00,70.1,70.37,70.08,70.37,24815.0,63.1038,63.3469,63.0858,63.3469,24815.0
2020-07-16 15:30:00,70.36,70.46,70.29,70.36,33119.0,63.3379,63.4279,63.2749,63.3379,33119.0
2020-07-17 09:30:00,70.64,70.83,70.55,70.69,28589.0,63.5899,63.761,63.5089,63.635,28589.0
2020-07-17 10:00:00,70.61,70.65,70.33,70.35,16632.0,63.5629,63.5989,63.3109,63.3289,16632.0
2020-07-17 10:30:00,70.35,70.54,70.32,70.52,7598.0,63.3289,63.4999,63.3019,63.4819,7598.0
2020-07-17 11:00:00,70.54,70.6,70.47,70.48,10356.0,63.4999,63.5539,63.4369,63.4459,10356.0
2020-07-17 11:30:00,70.47,70.62,70.46,70.62,9128.0,63.4369,63.5719,63.4279,63.5719,9128.0
2020-07-17 12:00:00,70.61,70.66,70.58,70.63,10980.0,63.5629,63.6079,63.5359,63.5809,10980.0
2020-07-17 12:30:00,70.62,70.64,70.53,70.54,29127.0,63.5719,63.5899,63.4909,63.4999,29127.0
2020-07-17 13:00:00,70.54,70.62,70.52,70.59,39493.0,63.4999,63.5719,63.4819,63.5449,39493.0
2020-07-17 13:30:00,70.59,70.61,70.52,70.56,18284.0,63.5449,63.5629,63.4819,63.5179,18284.0
2020-07-17 14:00:00,70.56,70.67,70.56,70.65,32099.0,63.5179,63.6169,63.5179,63.5989,32099.0
2020-07-17 14:30:00,70.65,70.65,70.55,70.6,9682.0,63.5989,63.5989,63.5089,63.5539,9682.0
2020-07-17 15:00:00,70.61,70.66,70.53,70.65,7875.0,63.5629,63.6079,63.4909,63.5989,7875.0
2020-07-17 15:30:00,70.68,70.73,70.56,70.58,36553.0,63.6259,63.671,63.5179,63.5359,36553.0
2020-07-20 09:30:00,70.33,70.46,69.8,69.82,57276.0,63.3109,63.4279,62.8338,62.8518,57276.0
2020-07-20 10:00:00,69.83,69.89,69.8,69.88,12900.0,62.8608,62.9148,62.8338,62.9058,12900.0
2020-07-20 10:30:00,69.97,70.03,69.88,69.89,11673.0,62.9868,63.0408,62.9058,62.9148,11673.0
2020-07-20 11:00:00,69.87,69.93,69.81,69.86,24150.0,62.8968,62.9508,62.8428,62.8878,24150.0
2020-07-20 11:30:00,69.85,69.89,69.82,69.85,26974.0,62.8788,62.9148,62.8518,62.8788,26974.0
2020-07-20 12:00:00,69.8,69.82,69.74,69.74,15713.0,62.8338,62.8518,62.7798,62.7798,15713.0
2020-07-20 12:30:00,69.75,69.81,69.75,69.81,5235.0,62.7888,62.8428,62.7888,62.8428,5235.0
2020-07-20 13:00:00,69.81,69.82,69.72,69.82,9656.0,62.8428,62.8518,62.7618,62.8518,9656.0
2020-07-20 13:30:00,69.8,69.94,69.8,69.92,10126.0,62.8338,62.9598,62.8338,62.9418,10126.0
2020-07-20 14:00:00,69.91,69.91,69.81,69.84,9952.0,62.9328,62.9328,62.8428,62.8698,9952.0
2020-07-20 14:30:00,69.85,69.88,69.75,69.75,13099.0,62.8788,62.9058,62.7888,62.7888,13099.0
2020-07-20 15:00:00,69.79,69.88,69.73,69.88,17548.0,62.8248,62.9058,62.7708,62.9058,17548.0
2020-07-20 15:30:00,69.88,69.95,69.8,69.82,59025.0,62.9058,62.9688,62.8338,62.8518,59025.0
2020-07-21 09:30:00,70.23,70.74,70.12,70.63,48459.0,63.2209,63.68,63.1218,63.5809,48459.0
2020-07-21 10:00:00,70.64,70.83,70.47,70.49,19789.0,63.5899,63.761,63.4369,63.4549,19789.0
2020-07-21 10:30:00,70.48,70.8,70.48,70.8,17114.0,63.4459,63.734,63.4459,63.734,17114.0
2020-07-21 11:00:00,70.83,70.91,70.76,70.89,71538.0,63.761,63.833,63.698,63.815,71538.0
2020-07-21 11:30:00,70.91,70.96,70.79,70.89,15232.0,63.833,63.878,63.725,63.815,15232.0
2020-07-21 12:00:00,70.9,70.94,70.83,70.91,11193.0,63.824,63.86,63.761,63.833,11193.0
2020-07-21 12:30:00,70.91,70.96,70.89,70.96,9264.0,63.833,63.878,63.815,63.878,9264.0
2020-07-21 13:00:00,70.94,70.96,70.87,70.87,13551.0,63.86,63.878,63.797,63.797,13551.0
2020-07-21 13:30:00,70.87,70.9,70.79,70.79,13548.0,63.797,63.824,63.725,63.725,13548.0
2020-07-21 14:00:00,70.81,70.85,70.72,70.76,25939.0,63.743,63.779,63.662,63.698,25939.0
2020-07-21 14:30:00,70.72,70.76,70.72,70.76,10935.0,63.662,63.698,63.662,63.698,10935.0
2020-07-21 15:00:00,70.75,70.75,70.57,70.6,22723.0,63.689,63.689,63.5269,63.5539,22723.0
2020-07-21 15:30:00,70.64,70.64,70.41,70.59,42429.0,63.5899,63.5899,63.3829,63.5449,42429.0
2020-07-22 09:30:00,70.48,70.85,70.44,70.77,17743.0,63.4459,63.779,63.4099,63.707,17743.0
2020-07-22 10:00:00,70.69,70.79,70.63,70.72,13210.0,63.635,63.725,63.5809,63.662,13210.0
2020-07-22 10:30:00,70.76,71.02,70.76,70.89,19717.0,63.698,63.932,63.698,63.815,19717.0
2020-07-22 11:00:00,70.98,71.0,70.89,70.97,12041.0,63.896,63.914,63.815,63.887,12041.0
2020-07-22 11:30:00,70.93,71.0,70.91,70.95,11786.0,63.851,63.914,63.833,63.869,11786.0
2020-07-22 12:00:00,70.95,71.04,70.92,71.0,13318.0,63.869,63.95,63.842,63.914,13318.0
2020-07-22 12:30:00,71.0,71.03,70.97,71.01,6437.0,63.914,63.941,63.887,63.923,6437.0
2020-07-22 13:00:00,71.02,71.04,70.98,71.0,11162.0,63.932,63.95,63.896,63.914,11162.0
2020-07-22 13:30:00,71.0,71.0,70.81,70.82,25174.0,63.914,63.914,63.743,63.752,25174.0
2020-07-22 14:00:00,70.87,70.94,70.86,70.92,14897.0,63.797,63.86,63.788,63.842,14897.0
2020-07-22 14:30:00,70.87,71.03,70.87,71.01,15120.0,63.797,63.941,63.797,63.923,15120.0
2020-07-22 15:00:00,71.01,71.13,71.0,71.1,16556.0,63.923,64.031,63.914,64.004,16556.0
2020-07-22 15:30:00,71.11,71.27,71.05,71.19,89363.0,64.013,64.1571,63.959,64.085,89363.0
2020-07-23 09:30:00,71.17,71.44,71.17,71.32,25075.0,64.067,64.3101,64.067,64.2021,25075.0
2020-07-23 10:00:00,71.38,71.39,71.19,71.29,5577.0,64.2561,64.2651,64.085,64.1751,5577.0
2020-07-23 10:30:00,71.29,71.42,71.26,71.29,15719.0,64.1751,64.2921,64.1481,64.1751,15719.0
2020-07-23 11:00:00,71.3,71.5,71.27,71.5,18606.0,64.1841,64.3641,64.1571,64.3641,18606.0
2020-07-23 11:30:00,71.57,71.69,71.57,71.62,16179.0,64.4271,64.5351,64.4271,64.4721,16179.0
2020-07-23 12:00:00,71.66,71.68,71.56,71.67,15640.0,64.5081,64.5261,64.4181,64.5171,15640.0
2020-07-23 12:30:00,71.64,71.77,71.52,71.52,50165.0,64.4901,64.6072,64.3821,64.3821,50165.0
2020-07-23 13:00:00,71.53,71.62,71.47,71.51,22129.0,64.3911,64.4721,64.3371,64.3731,22129.0
2020-07-23 13:30:00,71.5,71.51,71.18,71.27,8812.0,64.3641,64.3731,64.076,64.1571,8812.0
2020-07-23 14:00:00,71.26,71.28,70.93,71.07,34463.0,64.1481,64.1661,63.851,63.977,34463.0
2020-07-23 14:30:00,71.03,71.25,71.03,71.2,33407.0,63.941,64.1391,63.941,64.0941,33407.0
2020-07-23 15:00:00,71.23,71.27,71.1,71.19,17947.0,64.1211,64.1571,64.004,64.085,17947.0
2020-07-23 15:30:00,71.06,71.31,71.03,71.29,78897.0,63.968,64.1931,63.941,64.1751,78897.0
2020-07-24 09:30:00,71.2,71.45,71.14,71.28,41338.0,64.0941,64.3191,64.04,64.1661,41338.0
2020-07-24 10:00:00,71.27,71.45,71.24,71.37,12169.0,64.1571,64.3191,64.1301,64.2471,12169.0
2020-07-24 10:30:00,71.36,71.38,71.2,71.26,8896.0,64.2381,64.2561,64.0941,64.1481,8896.0
2020-07-24 11:00:00,71.26,71.31,71.06,71.11,33340.0,64.1481,64.1931,63.968,64.013,33340.0
2020-07-24 11:30:00,71.08,71.11,71.0,71.05,7936.0,63.986,64.013,63.914,63.959,7936.0
2020-07-24 12:00:00,71.0,71.13,70.94,71.08,13341.0,63.914,64.031,63.86,63.986,13341.0
2020-07-24 12:30:00,71.07,71.12,70.99,71.02,12876.0,63.977,64.022,63.905,63.932,12876.0
2020-07-24 13:00:00,71.04,71.04,70.86,70.97,15814.0,63.95,63.95,63.788,63.887,15814.0
2020-07-24 13:30:00,70.97,70.98,70.86,70.9,5600.0,63.887,63.896,63.788,63.824,5600.0
2020-07-24 14:00:00,70.93,71.06,70.92,71.03,16188.0,63.851,63.968,63.842,63.941,16188.0
2020-07-24 14:30:00,71.04,71.08,70.97,70.99,21942.0,63.95,63.986,63.887,63.905,21942.0
2020-07-24 15:00:00,71.0,71.07,70.86,70.92,14366.0,63.914,63.977,63.788,63.842,14366.0
2020-07-24 15:30:00,70.88,71.05,70.79,70.99,116793.0,63.806,63.959,63.725,63.905,116793.0
2020-07-27 09:30:00,70.95,71.02,70.58,71.02,26952.0,63.869,63.932,63.5359,63.932,26952.0
2020-07-27 10:00:00,70.96,71.3,70.96,71.28,9208.0,63.878,64.1841,63.878,64.1661,9208.0
2020-07-27 10:30:00,71.16,71.3,71.16,71.18,7775.0,64.058,64.1841,64.058,64.076,7775.0
2020-07-27 11:00:00,71.19,71.25,71.14,71.14,22612.0,64.085,64.1391,64.04,64.04,22612.0
2020-07-27 11:30:00,71.18,71.23,71.08,71.18,14761.0,64.076,64.1211,63.986,64.076,14761.0
2020-07-27 12:00:00,71.18,71.25,71.15,71.23,34577.0,64.076,64.1391,64.049,64.1211,34577.0
2020-07-27 12:30:00,71.24,71.27,71.21,71.23,4002.0,64.1301,64.1571,64.1031,64.1211,4002.0
2020-07-27 13:00:00,71.22,71.22,71.17,71.2,24909.0,64.1121,64.1121,64.067,64.0941,24909.0
2020-07-27 13:30:00,71.22,71.25,71.17,71.17,21487.0,64.1121,64.1391,64.067,64.067,21487.0
2020-07-27 14:00:00,71.17,71.17,71.09,71.12,28655.0,64.067,64.067,63.995,64.022,28655.0
2020-07-27 14:30:00,71.16,71.2,71.1,71.12,26265.0,64.058,64.0941,64.004,64.022,26265.0
2020-07-27 15:00:00,71.14,71.23,71.1,71.23,23409.0,64.04,64.1211,64.004,64.1211,23409.0
2020-07-27 15:30:00,71.22,71.36,71.21,71.33,70195.0,64.1121,64.2381,64.1031,64.2111,70195.0
2020-07-28 09:30:00,71.12,71.4,70.93,71.01,29993.0,64.022,64.2741,63.851,63.923,29993.0
2020-07-28 10:00:00,71.01,71.22,71.01,71.13,11253.0,63.923,64.1121,63.923,64.031,11253.0
2020-07-28 10:30:00,71.17,71.18,71.04,71.11,13308.0,64.067,64.076,63.95,64.013,13308.0
2020-07-28 11:00:00,71.12,71.21,70.99,71.19,11221.0,64.022,64.1031,63.905,64.085,11221.0
2020-07-28 11:30:00,71.2,71.3,71.16,71.17,10526.0,64.0941,64.1841,64.058,64.067,10526.0
2020-07-28 12:00:00,71.17,71.21,71.09,71.09,8091.0,64.067,64.1031,63.995,63.995,8091.0
2020-07-28 12:30:00,71.11,71.13,71.07,71.12,7710.0,64.013,64.031,63.977,64.022,7710.0
2020-07-28 13:00:00,71.13,71.18,71.07,71.17,12134.0,64.031,64.076,63.977,64.067,12134.0
2020-07-28 13:30:00,71.2,71.32,71.19,71.32,5552.0,64.0941,64.2021,64.085,64.2021,5552.0
2020-07-28 14:00:00,71.32,71.37,71.26,71.26,9739.0,64.2021,64.2471,64.1481,64.1481,9739.0
2020-07-28 14:30:00,71.27,71.34,71.23,71.3,19351.0,64.1571,64.2201,64.1211,64.1841,19351.0
2020-07-28 15:00:00,71.26,71.26,71.11,71.12,17467.0,64.1481,64.1481,64.013,64.022,17467.0
2020-07-28 15:30:00,71.14,71.19,70.86,70.92,23068.0,64.04,64.085,63.788,63.842,23068.0
2020-07-29 09:30:00,70.98,71.37,70.98,71.31,36421.0,63.896,64.2471,63.896,64.1931,36421.0
2020-07-29 10:00:00,71.32,71.48,71.3,71.42,22868.0,64.2021,64.3461,64.1841,64.2921,22868.0
2020-07-29 10:30:00,71.42,71.45,71.32,71.45,10768.0,64.2921,64.3191,64.2021,64.3191,10768.0
2020-07-29 11:00:00,71.47,71.5,71.41,71.5,28430.0,64.3371,64.3641,64.2831,64.3641,28430.0
2020-07-29 11:30:00,71.5,71.55,71.45,71.5,32543.0,64.3641,64.4091,64.3191,64.3641,32543.0
2020-07-29 12:00:00,71.5,71.62,71.5,71.62,26424.0,64.3641,64.4721,64.3641,64.4721,26424.0
2020-07-29 12:30:00,71.61,71.64,71.57,71.58,5686.0,64.4631,64.4901,64.4271,64.4361,5686.0
2020-07-29 13:00:00,71.59,71.65,71.57,71.64,11834.0,64.4451,64.4991,64.4271,64.4901,11834.0
2020-07-29 13:30:00,71.66,71.66,71.57,71.58,6420.0,64.5081,64.5081,64.4271,64.4361,6420.0
2020-07-29 14:00:00,71.66,71.72,71.58,71.7,10326.0,64.5081,64.5622,64.4361,64.5442,10326.0
2020-07-29 14:30:00,71.7,71.85,71.7,71.73,32475.0,64.5442,64.6792,64.5442,64.5712,32475.0
2020-07-29 15:00:00,71.72,71.94,71.65,71.91,11244.0,64.5622,64.7602,64.4991,64.7332,11244.0
2020-07-29 15:30:00,71.9,72.01,71.77,71.87,58656.0,64.7242,64.8232,64.6072,64.6972,58656.0
2020-07-30 09:30:00,71.02,71.02,70.43,70.48,38211.0,63.932,63.932,63.4009,63.4459,38211.0
2020-07-30 10:00:00,70.39,70.59,70.33,70.53,25368.0,63.3649,63.5449,63.3109,63.4909,25368.0
2020-07-30 10:30:00,70.58,70.71,70.49,70.62,11955.0,63.5359,63.653,63.4549,63.5719,11955.0
2020-07-30 11:00:00,70.62,70.93,70.6,70.82,33020.0,63.5719,63.851,63.5539,63.752,33020.0
2020-07-30 11:30:00,70.84,70.94,70.8,70.84,34000.0,63.77,63.86,63.734,63.77,34000.0
2020-07-30 12:00:00,70.92,71.03,70.75,70.97,23241.0,63.842,63.941,63.689,63.887,23241.0
2020-07-30 12:30:00,71.02,71.04,70.96,71.03,6125.0,63.932,63.95,63.878,63.941,6125.0
2020-07-30 13:00:00,71.03,71.12,70.96,70.96,8407.0,63.941,64.022,63.878,63.878,8407.0
2020-07-30 13:30:00,70.9,70.95,70.88,70.92,15147.0,63.824,63.869,63.806,63.842,15147.0
2020-07-30 14:00:00,70.93,70.96,70.86,70.89,17277.0,63.851,63.878,63.788,63.815,17277.0
2020-07-30 14:30:00,70.88,71.01,70.85,70.92,18326.0,63.806,63.923,63.779,63.842,18326.0
2020-07-30 15:00:00,70.98,71.01,70.87,70.99,22340.0,63.896,63.923,63.797,63.905,22340.0
2020-07-30 15:30:00,71.01,71.06,70.91,70.96,66794.0,63.923,63.968,63.833,63.878,66794.0
2020-07-31 09:30:00,70.85,70.85,70.45,70.59,13877.0,63.779,63.779,63.4189,63.5449,13877.0
2020-07-31 10:00:00,70.54,70.55,70.19,70.23,20766.0,63.4999,63.5089,63.1849,63.2209,20766.0
2020-07-31 10:30:00,70.26,70.28,70.01,70.14,18554.0,63.2479,63.2659,63.0228,63.1398,18554.0
2020-07-31 11:00:00,70.16,70.34,70.05,70.33,14049.0,63.1578,63.3199,63.0588,63.3109,14049.0
2020-07-31 11:30:00,70.34,70.34,70.09,70.13,15611.0,63.3199,63.3199,63.0948,63.1308,15611.0
2020-07-31 12:00:00,70.12,70.12,69.92,70.07,19610.0,63.1218,63.1218,62.9418,63.0768,19610.0
2020-07-31 12:30:00,70.05,70.05,69.84,69.89,15416.0,63.0588,63.0588,62.8698,62.9148,15416.0
2020-07-31 13:00:00,69.89,70.02,69.88,70.02,5736.0,62.9148,63.0318,62.9058,63.0318,5736.0
2020-07-31 13:30:00,70.05,70.11,69.97,70.01,12266.0,63.0588,63.1128,62.9868,63.0228,12266.0
2020-07-31 14:00:00,70.01,70.08,69.91,69.98,20510.0,63.0228,63.0858,62.9328,62.9958,20510.0
2020-07-31 14:30:00,70.02,70.22,70.0,70.22,19814.0,63.0318,63.2119,63.0138,63.2119,19814.0
2020-07-31 15:00:00,70.25,70.34,70.19,70.32,26589.0,63.2389,63.3199,63.1849,63.3019,26589.0
2020-07-31 15:30:00,70.34,70.82,70.3,70.78,101069.0,63.3199,63.752,63.2839,63.716,101069.0
2020-08-03 09:30:00,70.97,70.97,70.54,70.62,47397.0,63.887,63.887,63.4999,63.5719,47397.0
2020-08-03 10:00:00,70.7,71.04,70.69,70.86,22182.0,63.644,63.95,63.635,63.788,22182.0
2020-08-03 10:30:00,70.94,71.0,70.79,70.8,9648.0,63.86,63.914,63.725,63.734,9648.0
2020-08-03 11:00:00,70.86,70.95,70.84,70.9,11036.0,63.788,63.869,63.77,63.824,11036.0
2020-08-03 11:30:00,70.91,71.09,70.9,70.96,26009.0,63.833,63.995,63.824,63.878,26009.0
2020-08-03 12:00:00,70.93,71.0,70.91,70.97,13492.0,63.851,63.914,63.833,63.887,13492.0
2020-08-03 12:30:00,70.9,70.98,70.88,70.92,8862.0,63.824,63.896,63.806,63.842,8862.0
2020-08-03 13:00:00,70.93,71.02,70.89,71.01,10596.0,63.851,63.932,63.815,63.923,10596.0
2020-08-03 13:30:00,71.02,71.03,70.96,71.02,4798.0,63.932,63.941,63.878,63.932,4798.0
2020-08-03 14:00:00,71.03,71.06,71.0,71.05,7362.0,63.941,63.968,63.914,63.959,7362.0
2020-08-03 14:30:00,71.05,71.09,71.01,71.03,11753.0,63.959,63.995,63.923,63.941,11753.0
2020-08-03 15:00:00,71.03,71.06,70.97,70.98,33612.0,63.941,63.968,63.887,63.896,33612.0
2020-08-03 15:30:00,71.0,71.03,70.87,70.91,122946.0,63.914,63.941,63.797,63.833,122946.0
2020-08-04 09:30:00,70.82,70.86,70.68,70.7,49322.0,63.752,63.788,63.6259,63.644,49322.0
2020-08-04 10:00:00,70.67,70.92,70.67,70.79,16563.0,63.6169,63.842,63.6169,63.725,16563.0
2020-08-04 10:30:00,70.76,71.01,70.7,70.98,16385.0,63.698,63.923,63.644,63.896,16385.0
2020-08-04 11:00:00,71.05,71.18,70.97,71.15,10736.0,63.959,64.076,63.887,64.049,10736.0
2020-08-04 11:30:00,71.09,71.17,71.09,71.11,28248.0,63.995,64.067,63.995,64.013,28248.0
2020-08-04 12:00:00,71.1,71.11,71.03,71.05,9280.0,64.004,64.013,63.941,63.959,9280.0
2020-08-04 12:30:00,71.06,71.07,70.98,70.99,12412.0,63.968,63.977,63.896,63.905,12412.0
2020-08-04 13:00:00,70.95,71.06,70.94,71.06,21795.0,63.869,63.968,63.86,63.968,21795.0
2020-08-04 13:30:00,71.05,71.05,71.0,71.05,12140.0,63.959,63.959,63.914,63.959,12140.0
2020-08-04 14:00:00,71.06,71.11,71.02,71.02,16324.0,63.968,64.013,63.932,63.932,16324.0
2020-08-04 14:30:00,71.02,71.11,70.92,71.11,20342.0,63.932,64.013,63.842,64.013,20342.0
2020-08-04 15:00:00,71.11,71.16,71.1,71.13,16715.0,64.013,64.058,64.004,64.031,16715.0
2020-08-04 15:30:00,71.13,71.15,71.06,71.11,76459.0,64.031,64.049,63.968,64.013,76459.0
2020-08-05 09:30:00,71.5,71.81,71.24,71.64,51090.0,64.3641,64.6432,64.1301,64.4901,51090.0
2020-08-05 10:00:00,71.65,71.65,71.5,71.52,32412.0,64.4991,64.4991,64.3641,64.3821,32412.0
2020-08-05 10:30:00,71.53,71.7,71.53,71.66,13978.0,64.3911,64.5442,64.3911,64.5081,13978.0
2020-08-05 11:00:00,71.71,71.79,71.69,71.73,11557.0,64.5532,64.6252,64.5351,64.5712,11557.0
2020-08-05 11:30:00,71.73,71.78,71.62,71.63,11359.0,64.5712,64.6162,64.4721,64.4811,11359.0
2020-08-05 12:00:00,71.64,71.64,71.52,71.55,21856.0,64.4901,64.4901,64.3821,64.4091,21856.0
2020-08-05 12:30:00,71.54,71.65,71.53,71.64,10257.0,64.4001,64.4991,64.3911,64.4901,10257.0
2020-08-05 13:00:00,71.64,71.7,71.59,71.67,26165.0,64.4901,64.5442,64.4451,64.5171,26165.0
2020-08-05 13:30:00,71.67,71.7,71.65,71.66,66758.0,64.5171,64.5442,64.4991,64.5081,66758.0
2020-08-05 14:00:00,71.67,71.74,71.67,71.73,12839.0,64.5171,64.5802,64.5171,64.5712,12839.0
2020-08-05 14:30:00,71.74,71.75,71.63,71.64,33624.0,64.5802,64.5892,64.4811,64.4901,33624.0
2020-08-05 15:00:00,71.65,71.7,71.61,71.64,16820.0,64.4991,64.5442,64.4631,64.4901,16820.0
2020-08-05 15:30:00,71.65,71.77,71.59,71.71,41681.0,64.4991,64.6072,64.4451,64.5532,41681.0
2020-08-06 09:30:00,71.43,71.53,71.32,71.51,47521.0,64.3011,64.3911,64.2021,64.3731,47521.0
2020-08-06 10:00:00,71.52,71.66,71.41,71.64,26426.0,64.3821,64.5081,64.2831,64.4901,26426.0
2020-08-06 10:30:00,71.65,71.67,71.35,71.43,15224.0,64.4991,64.5171,64.2291,64.3011,15224.0
2020-08-06 11:00:00,71.41,71.44,71.33,71.39,28131.0,64.2831,64.3101,64.2111,64.2651,28131.0
2020-08-06 11:30:00,71.32,71.33,71.23,71.29,15915.0,64.2021,64.2111,64.1211,64.1751,15915.0
2020-08-06 12:00:00,71.31,71.4,71.31,71.37,27798.0,64.1931,64.2741,64.1931,64.2471,27798.0
2020-08-06 12:30:00,71.39,71.42,71.31,71.36,16772.0,64.2651,64.2921,64.1931,64.2381,16772.0
2020-08-06 13:00:00,71.37,71.4,71.34,71.39,10228.0,64.2471,64.2741,64.2201,64.2651,10228.0
2020-08-06 13:30:00,71.39,71.43,71.36,71.38,20299.0,64.2651,64.3011,64.2381,64.2561,20299.0
2020-08-06 14:00:00,71.41,71.51,71.41,71.5,11033.0,64.2831,64.3731,64.2831,64.3641,11033.0
2020-08-06 14:30:00,71.5,71.6,71.49,71.55,15966.0,64.3641,64.4541,64.3551,64.4091,15966.0
2020-08-06 15:00:00,71.55,71.59,71.5,71.53,15389.0,64.4091,64.4451,64.3641,64.3911,15389.0
2020-08-06 15:30:00,71.57,71.58,71.49,71.55,91896.0,64.4271,64.4361,64.3551,64.4091,91896.0
2020-08-07 09:30:00,71.44,71.6,71.36,71.58,27501.0,64.3101,64.4541,64.2381,64.4361,27501.0
2020-08-07 10:00:00,71.55,71.64,71.43,71.56,29841.0,64.4091,64.4901,64.3011,64.4181,29841.0
2020-08-07 10:30:00,71.57,71.68,71.56,71.58,24587.0,64.4271,64.5261,64.4181,64.4361,24587.0
2020-08-07 11:00:00,71.59,71.76,71.59,71.66,7943.0,64.4451,64.5982,64.4451,64.5081,7943.0
2020-08-07 11:30:00,71.67,71.76,71.66,71.73,8961.0,64.5171,64.5982,64.5081,64.5712,8961.0
2020-08-07 12:00:00,71.71,71.97,71.7,71.97,26932.0,64.5532,64.7872,64.5442,64.7872,26932.0
2020-08-07 12:30:00,71.95,72.07,71.95,72.05,14377.0,64.7692,64.8772,64.7692,64.8592,14377.0
2020-08-07 13:00:00,72.05,72.15,71.96,72.14,18302.0,64.8592,64.9492,64.7782,64.9402,18302.0
2020-08-07 13:30:00,72.16,72.21,72.07,72.07,15464.0,64.9582,65.0033,64.8772,64.8772,15464.0
2020-08-07 14:00:00,72.1,72.11,71.97,72.01,14015.0,64.9042,64.9132,64.7872,64.8232,14015.0
2020-08-07 14:30:00,71.99,72.16,71.97,72.14,24413.0,64.8052,64.9582,64.7872,64.9402,24413.0
2020-08-07 15:00:00,72.13,72.19,72.04,72.14,39697.0,64.9312,64.9852,64.8502,64.9402,39697.0
2020-08-07 15:30:00,72.13,72.4,72.09,72.35,58103.0,64.9312,65.1743,64.8952,65.1293,58103.0
2020-08-10 09:30:00,72.54,72.78,72.49,72.75,39360.0,65.3003,65.5164,65.2553,65.4894,39360.0
2020-08-10 10:00:00,72.77,73.08,72.64,73.07,20503.0,65.5074,65.7864,65.3903,65.7774,20503.0
2020-08-10 10:30:00,73.06,73.14,72.95,72.95,35160.0,65.7684,65.8404,65.6694,65.6694,35160.0
2020-08-10 11:00:00,72.95,73.09,72.94,73.03,45606.0,65.6694,65.7954,65.6604,65.7414,45606.0
2020-08-10 11:30:00,73.04,73.17,73.03,73.16,115031.0,65.7504,65.8674,65.7414,65.8584,115031.0
2020-08-10 12:00:00,73.17,73.18,73.11,73.11,42323.0,65.8674,65.8764,65.8134,65.8134,42323.0
2020-08-10 12:30:00,73.1,73.17,73.03,73.06,25887.0,65.8044,65.8674,65.7414,65.7684,25887.0
2020-08-10 13:00:00,73.08,73.1,72.98,73.06,17771.0,65.7864,65.8044,65.6964,65.7684,17771.0
2020-08-10 13:30:00,73.06,73.19,73.05,73.17,22045.0,65.7684,65.8854,65.7594,65.8674,22045.0
2020-08-10 14:00:00,73.18,73.24,73.17,73.24,19098.0,65.8764,65.9305,65.8674,65.9305,19098.0
2020-08-10 14:30:00,73.22,73.26,73.19,73.24,16156.0,65.9125,65.9485,65.8854,65.9305,16156.0
2020-08-10 15:00:00,73.25,73.31,73.22,73.31,23805.0,65.9395,65.9935,65.9125,65.9935,23805.0
2020-08-10 15:30:00,73.29,73.31,73.19,73.25,60331.0,65.9755,65.9935,65.8854,65.9395,60331.0
2020-08-11 09:30:00,73.95,74.25,73.92,73.93,96208.0,66.5696,66.8397,66.5426,66.5516,96208.0
2020-08-11 10:00:00,73.94,74.02,73.78,73.89,53394.0,66.5606,66.6326,66.4166,66.5156,53394.0
2020-08-11 10:30:00,73.89,73.92,73.81,73.87,56217.0,66.5156,66.5426,66.4436,66.4976,56217.0
2020-08-11 11:00:00,73.87,73.92,73.78,73.87,24540.0,66.4976,66.5426,66.4166,66.4976,24540.0
2020-08-11 11:30:00,73.87,73.94,73.82,73.83,17078.0,66.4976,66.5606,66.4526,66.4616,17078.0
2020-08-11 12:00:00,73.85,73.85,73.76,73.85,22408.0,66.4796,66.4796,66.3986,66.4796,22408.0
2020-08-11 12:30:00,73.85,73.87,73.78,73.84,14447.0,66.4796,66.4976,66.4166,66.4706,14447.0
2020-08-11 13:00:00,73.85,74.07,73.83,74.05,22481.0,66.4796,66.6776,66.4616,66.6596,22481.0
2020-08-11 13:30:00,74.05,74.1,74.05,74.09,23845.0,66.6596,66.7046,66.6596,66.6956,23845.0
2020-08-11 14:00:00,74.1,74.15,74.0,74.0,26300.0,66.7046,66.7496,66.6146,66.6146,26300.0
2020-08-11 14:30:00,74.02,74.02,73.85,73.96,30072.0,66.6326,66.6326,66.4796,66.5786,30072.0
2020-08-11 15:00:00,73.93,73.95,73.42,73.65,53799.0,66.5516,66.5696,66.0925,66.2995,53799.0
2020-08-11 15:30:00,73.64,73.64,73.22,73.33,102374.0,66.2905,66.2905,65.9125,66.0115,102374.0
2020-08-12 09:30:00,73.99,74.04,73.63,73.74,42919.0,66.6056,66.6506,66.2815,66.3806,42919.0
2020-08-12 10:00:00,73.72,73.94,73.68,73.88,21180.0,66.3625,66.5606,66.3265,66.5066,21180.0
2020-08-12 10:30:00,73.96,74.04,73.93,74.0,60931.0,66.5786,66.6506,66.5516,66.6146,60931.0
2020-08-12 11:00:00,74.0,74.07,73.85,73.9,22231.0,66.6146,66.6776,66.4796,66.5246,22231.0
2020-08-12 11:30:00,73.89,73.96,73.75,73.81,20230.0,66.5156,66.5786,66.3896,66.4436,20230.0
2020-08-12 12:00:00,73.81,73.92,73.8,73.92,9723.0,66.4436,66.5426,66.4346,66.5426,9723.0
2020-08-12 12:30:00,73.91,73.93,73.81,73.81,7929.0,66.5336,66.5516,66.4436,66.4436,7929.0
2020-08-12 13:00:00,73.84,73.85,73.65,73.67,9106.0,66.4706,66.4796,66.2995,66.3175,9106.0
2020-08-12 13:30:00,73.67,73.88,73.67,73.87,10773.0,66.3175,66.5066,66.3175,66.4976,10773.0
2020-08-12 14:00:00,73.86,73.88,73.81,73.85,17830.0,66.4886,66.5066,66.4436,66.4796,17830.0
2020-08-12 14:30:00,73.85,74.02,73.85,73.99,20421.0,66.4796,66.6326,66.4796,66.6056,20421.0
2020-08-12 15:00:00,73.97,74.09,73.96,74.07,23980.0,66.5876,66.6956,66.5786,66.6776,23980.0
2020-08-12 15:30:00,74.02,74.02,73.85,73.89,42234.0,66.6326,66.6326,66.4796,66.5156,42234.0
2020-08-13 09:30:00,73.54,73.68,73.32,73.65,45823.0,66.2005,66.3265,66.0025,66.2995,45823.0
2020-08-13 10:00:00,73.63,73.74,73.6,73.62,27484.0,66.2815,66.3806,66.2545,66.2725,27484.0
2020-08-13 10:30:00,73.58,73.64,73.49,73.6,11790.0,66.2365,66.2905,66.1555,66.2545,11790.0
2020-08-13 11:00:00,73.59,73.65,73.55,73.62,19879.0,66.2455,66.2995,66.2095,66.2725,19879.0
2020-08-13 11:30:00,73.62,73.65,73.55,73.62,23518.0,66.2725,66.2995,66.2095,66.2725,23518.0
2020-08-13 12:00:00,73.62,73.65,73.57,73.58,5133.0,66.2725,66.2995,66.2275,66.2365,5133.0
2020-08-13 12:30:00,73.59,73.63,73.56,73.62,18203.0,66.2455,66.2815,66.2185,66.2725,18203.0
2020-08-13 13:00:00,73.67,73.67,73.63,73.67,7339.0,66.3175,66.3175,66.2815,66.3175,7339.0
2020-08-13 13:30:00,73.67,73.7,73.56,73.65,24464.0,66.3175,66.3445,66.2185,66.2995,24464.0
2020-08-13 14:00:00,73.63,73.66,73.44,73.53,12242.0,66.2815,66.3085,66.1105,66.1915,12242.0
2020-08-13 14:30:00,73.52,73.52,73.25,73.28,21731.0,66.1825,66.1825,65.9395,65.9665,21731.0
2020-08-13 15:00:00,73.34,73.46,73.26,73.44,8451.0,66.0205,66.1285,65.9485,66.1105,8451.0
2020-08-13 15:30:00,73.45,73.48,73.35,73.41,71453.0,66.1195,66.1465,66.0295,66.0835,71453.0
2020-08-14 09:30:00,73.29,73.41,73.14,73.41,37093.0,65.9755,66.0835,65.8404,66.0835,37093.0
2020-08-14 10:00:00,73.41,73.6,73.4,73.56,13038.0,66.0835,66.2545,66.0745,66.2185,13038.0
2020-08-14 10:30:00,73.6,73.71,73.6,73.66,9400.0,66.2545,66.3535,66.2545,66.3085,9400.0
2020-08-14 11:00:00,73.66,73.76,73.61,73.71,15381.0,66.3085,66.3986,66.2635,66.3535,15381.0
2020-08-14 11:30:00,73.72,73.73,73.67,73.73,16677.0,66.3625,66.3716,66.3175,66.3716,16677.0
2020-08-14 12:00:00,73.74,73.74,73.64,73.65,18453.0,66.3806,66.3806,66.2905,66.2995,18453.0
2020-08-14 12:30:00,73.65,73.68,73.55,73.56,11443.0,66.2995,66.3265,66.2095,66.2185,11443.0
2020-08-14 13:00:00,73.54,73.65,73.54,73.63,7227.0,66.2005,66.2995,66.2005,66.2815,7227.0
2020-08-14 13:30:00,73.64,73.75,73.63,73.74,19639.0,66.2905,66.3896,66.2815,66.3806,19639.0
2020-08-14 14:00:00,73.72,73.73,73.66,73.67,6217.0,66.3625,66.3716,66.3085,66.3175,6217.0
2020-08-14 14:30:00,73.66,73.68,73.51,73.51,8183.0,66.3085,66.3265,66.1735,66.1735,8183.0
2020-08-14 15:00:00,73.5,73.52,73.35,73.4,7003.0,66.1645,66.1825,66.0295,66.0745,7003.0
2020-08-14 15:30:00,73.38,73.49,73.25,73.47,44832.0,66.0565,66.1555,65.9395,66.1375,44832.0
2020-08-17 09:30:00,73.66,73.7,73.54,73.55,31686.0,66.3085,66.3445,66.2005,66.2095,31686.0
2020-08-17 10:00:00,73.55,73.71,73.45,73.69,13153.0,66.2095,66.3535,66.1195,66.3355,13153.0
2020-08-17 10:30:00,73.69,73.82,73.66,73.8,19927.0,66.3355,66.4526,66.3085,66.4346,19927.0
2020-08-17 11:00:00,73.8,73.8,73.74,73.8,13409.0,66.4346,66.4346,66.3806,66.4346,13409.0
2020-08-17 11:30:00,73.79,73.79,73.73,73.78,13092.0,66.4256,66.4256,66.3716,66.4166,13092.0
2020-08-17 12:00:00,73.79,73.79,73.7,73.72,8614.0,66.4256,66.4256,66.3445,66.3625,8614.0
2020-08-17 12:30:00,73.73,73.76,73.72,73.74,8053.0,66.3716,66.3986,66.3625,66.3806,8053.0
2020-08-17 13:00:00,73.73,73.73,73.63,73.66,37198.0,66.3716,66.3716,66.2815,66.3085,37198.0
2020-08-17 13:30:00,73.67,73.67,73.61,73.63,38923.0,66.3175,66.3175,66.2635,66.2815,38923.0
2020-08-17 14:00:00,73.63,73.64,73.54,73.56,16590.0,66.2815,66.2905,66.2005,66.2185,16590.0
2020-08-17 14:30:00,73.55,73.56,73.47,73.48,20196.0,66.2095,66.2185,66.1375,66.1465,20196.0
2020-08-17 15:00:00,73.48,73.51,73.43,73.5,17650.0,66.1465,66.1735,66.1015,66.1645,17650.0
2020-08-17 15:30:00,73.51,73.58,73.5,73.55,97088.0,66.1735,66.2365,66.1645,66.2095,97088.0
2020-08-18 09:30:00,73.58,73.67,73.47,73.52,31324.0,66.2365,66.3175,66.1375,66.1825,31324.0
2020-08-18 10:00:00,73.51,73.55,73.24,73.25,19255.0,66.1735,66.2095,65.9305,65.9395,19255.0
2020-08-18 10:30:00,73.29,73.36,73.2,73.36,17052.0,65.9755,66.0385,65.8944,66.0385,17052.0
2020-08-18 11:00:00,73.36,73.47,73.31,73.46,14888.0,66.0385,66.1375,65.9935,66.1285,14888.0
2020-08-18 11:30:00,73.49,73.53,73.47,73.5,17594.0,66.1555,66.1915,66.1375,66.1645,17594.0
2020-08-18 12:00:00,73.51,73.52,73.4,73.45,9910.0,66.1735,66.1825,66.0745,66.1195,9910.0
2020-08-18 12:30:00,73.47,73.55,73.44,73.55,73108.0,66.1375,66.2095,66.1105,66.2095,73108.0
2020-08-18 13:00:00,73.57,73.57,73.5,73.51,12152.0,66.2275,66.2275,66.1645,66.1735,12152.0
2020-08-18 13:30:00,73.51,73.59,73.51,73.56,17465.0,66.1735,66.2455,66.1735,66.2185,17465.0
2020-08-18 14:00:00,73.56,73.58,73.52,73.54,20220.0,66.2185,66.2365,66.1825,66.2005,20220.0
2020-08-18 14:30:00,73.53,73.54,73.45,73.47,18610.0,66.1915,66.2005,66.1195,66.1375,18610.0
2020-08-18 15:00:00,73.46,73.48,73.32,73.34,13004.0,66.1285,66.1465,66.0025,66.0205,13004.0
2020-08-18 15:30:00,73.34,73.36,73.2,73.27,32156.0,66.0205,66.0385,65.8944,65.9575,32156.0
2020-08-19 09:30:00,73.52,73.65,73.3,73.62,39311.0,66.1825,66.2995,65.9845,66.2725,39311.0
2020-08-19 10:00:00,73.57,73.63,73.43,73.47,15165.0,66.2275,66.2815,66.1015,66.1375,15165.0
2020-08-19 10:30:00,73.48,73.53,73.43,73.44,12752.0,66.1465,66.1915,66.1015,66.1105,12752.0
2020-08-19 11:00:00,73.42,73.51,73.4,73.5,12905.0,66.0925,66.1735,66.0745,66.1645,12905.0
2020-08-19 11:30:00,73.51,73.56,73.45,73.45,6744.0,66.1735,66.2185,66.1195,66.1195,6744.0
2020-08-19 12:00:00,73.43,73.45,73.38,73.45,16189.0,66.1015,66.1195,66.0565,66.1195,16189.0
2020-08-19 12:30:00,73.46,73.46,73.33,73.33,5145.0,66.1285,66.1285,66.0115,66.0115,5145.0
2020-08-19 13:00:00,73.31,73.38,73.31,73.34,6987.0,65.9935,66.0565,65.9935,66.0205,6987.0
2020-08-19 13:30:00,73.31,73.33,73.28,73.31,8355.0,65.9935,66.0115,65.9665,65.9935,8355.0
2020-08-19 14:00:00,73.31,73.36,73.18,73.23,42290.0,65.9935,66.0385,65.8764,65.9215,42290.0
2020-08-19 14:30:00,73.25,73.28,73.15,73.27,28383.0,65.9395,65.9665,65.8494,65.9575,28383.0
2020-08-19 15:00:00,73.26,73.31,73.09,73.12,43601.0,65.9485,65.9935,65.7954,65.8224,43601.0
2020-08-19 15:30:00,73.13,73.16,72.88,73.0,29754.0,65.8314,65.8584,65.6064,65.7144,29754.0
2020-08-20 09:30:00,72.54,72.7,72.41,72.65,245578.0,65.3003,65.4443,65.1833,65.3993,245578.0
2020-08-20 10:00:00,72.61,72.94,72.61,72.88,21047.0,65.3633,65.6604,65.3633,65.6064,21047.0
2020-08-20 10:30:00,72.89,72.9,72.76,72.76,14201.0,65.6154,65.6244,65.4984,65.4984,14201.0
2020-08-20 11:00:00,72.75,72.81,72.74,72.81,14901.0,65.4894,65.5434,65.4804,65.5434,14901.0
2020-08-20 11:30:00,72.8,72.91,72.79,72.89,24772.0,65.5344,65.6334,65.5254,65.6154,24772.0
2020-08-20 12:00:00,72.86,72.91,72.85,72.87,13602.0,65.5884,65.6334,65.5794,65.5974,13602.0
2020-08-20 12:30:00,72.88,72.88,72.81,72.82,6720.0,65.6064,65.6064,65.5434,65.5524,6720.0
2020-08-20 13:00:00,72.82,72.85,72.73,72.75,6498.0,65.5524,65.5794,65.4714,65.4894,6498.0
2020-08-20 13:30:00,72.75,72.8,72.71,72.73,8096.0,65.4894,65.5344,65.4533,65.4714,8096.0
2020-08-20 14:00:00,72.75,72.8,72.71,72.8,20718.0,65.4894,65.5344,65.4533,65.5344,20718.0
2020-08-20 14:30:00,72.79,72.83,72.76,72.8,26565.0,65.5254,65.5614,65.4984,65.5344,26565.0
2020-08-20 15:00:00,72.81,72.9,72.7,72.73,15625.0,65.5434,65.6244,65.4443,65.4714,15625.0
2020-08-20 15:30:00,72.71,72.87,72.7,72.79,77255.0,65.4533,65.5974,65.4443,65.5254,77255.0
2020-08-21 09:30:00,72.7,72.78,72.52,72.76,36612.0,65.4443,65.5164,65.2823,65.4984,36612.0
2020-08-21 10:00:00,72.8,72.8,72.5,72.54,28455.0,65.5344,65.5344,65.2643,65.3003,28455.0
2020-08-21 10:30:00,72.55,72.6,72.47,72.47,13014.0,65.3093,65.3543,65.2373,65.2373,13014.0
2020-08-21 11:00:00,72.5,72.61,72.46,72.55,9527.0,65.2643,65.3633,65.2283,65.3093,9527.0
2020-08-21 11:30:00,72.54,72.6,72.52,72.55,13053.0,65.3003,65.3543,65.2823,65.3093,13053.0
2020-08-21 12:00:00,72.55,72.64,72.54,72.62,4045.0,65.3093,65.3903,65.3003,65.3723,4045.0
2020-08-21 12:30:00,72.6,72.61,72.51,72.51,9409.0,65.3543,65.3633,65.2733,65.2733,9409.0
2020-08-21 13:00:00,72.52,72.59,72.5,72.56,11130.0,65.2823,65.3453,65.2643,65.3183,11130.0
2020-08-21 13:30:00,72.59,72.71,72.58,72.71,11756.0,65.3453,65.4533,65.3363,65.4533,11756.0
2020-08-21 14:00:00,72.71,72.72,72.68,72.7,24540.0,65.4533,65.4624,65.4263,65.4443,24540.0
2020-08-21 14:30:00,72.71,72.81,72.7,72.77,22339.0,65.4533,65.5434,65.4443,65.5074,22339.0
2020-08-21 15:00:00,72.78,72.81,72.76,72.76,5668.0,65.5164,65.5434,65.4984,65.4984,5668.0
2020-08-21 15:30:00,72.78,72.81,72.71,72.75,29016.0,65.5164,65.5434,65.4533,65.4894,29016.0
2020-08-24 09:30:00,72.99,73.18,72.84,73.1,52846.0,65.7054,65.8764,65.5704,65.8044,52846.0
2020-08-24 10:00:00,73.1,73.3,73.1,73.27,35420.0,65.8044,65.9845,65.8044,65.9575,35420.0
2020-08-24 10:30:00,73.3,73.45,73.3,73.45,23709.0,65.9845,66.1195,65.9845,66.1195,23709.0
2020-08-24 11:00:00,73.47,73.47,73.4,73.46,13464.0,66.1375,66.1375,66.0745,66.1285,13464.0
2020-08-24 11:30:00,73.46,73.5,73.31,73.31,13147.0,66.1285,66.1645,65.9935,65.9935,13147.0
2020-08-24 12:00:00,73.31,73.33,73.27,73.31,24198.0,65.9935,66.0115,65.9575,65.9935,24198.0
2020-08-24 12:30:00,73.33,73.35,73.28,73.29,10998.0,66.0115,66.0295,65.9665,65.9755,10998.0
2020-08-24 13:00:00,73.3,73.34,73.25,73.34,7536.0,65.9845,66.0205,65.9395,66.0205,7536.0
2020-08-24 13:30:00,73.35,73.39,73.33,73.34,14194.0,66.0295,66.0655,66.0115,66.0205,14194.0
2020-08-24 14:00:00,73.35,73.42,73.32,73.42,17296.0,66.0295,66.0925,66.0025,66.0925,17296.0
2020-08-24 14:30:00,73.42,73.44,73.39,73.42,38043.0,66.0925,66.1105,66.0655,66.0925,38043.0
2020-08-24 15:00:00,73.42,73.47,73.39,73.47,18024.0,66.0925,66.1375,66.0655,66.1375,18024.0
2020-08-24 15:30:00,73.45,73.68,73.45,73.68,200338.0,66.1195,66.3265,66.1195,66.3265,200338.0
2020-08-25 09:30:00,73.87,73.97,73.67,73.83,40109.0,66.4976,66.5876,66.3175,66.4616,40109.0
2020-08-25 10:00:00,73.83,73.83,73.49,73.57,24407.0,66.4616,66.4616,66.1555,66.2275,24407.0
2020-08-25 10:30:00,73.53,73.53,73.36,73.39,16533.0,66.1915,66.1915,66.0385,66.0655,16533.0
2020-08-25 11:00:00,73.41,73.42,73.26,73.38,12295.0,66.0835,66.0925,65.9485,66.0565,12295.0
2020-08-25 11:30:00,73.38,73.41,73.26,73.29,15336.0,66.0565,66.0835,65.9485,65.9755,15336.0
2020-08-25 12:00:00,73.27,73.37,73.25,73.35,13247.0,65.9575,66.0475,65.9395,66.0295,13247.0
2020-08-25 12:30:00,73.32,73.4,73.31,73.34,10919.0,66.0025,66.0745,65.9935,66.0205,10919.0
2020-08-25 13:00:00,73.32,73.38,73.3,73.36,7163.0,66.0025,66.0565,65.9845,66.0385,7163.0
2020-08-25 13:30:00,73.34,73.38,73.32,73.32,23545.0,66.0205,66.0565,66.0025,66.0025,23545.0
2020-08-25 14:00:00,73.32,73.36,73.27,73.33,19342.0,66.0025,66.0385,65.9575,66.0115,19342.0
2020-08-25 14:30:00,73.34,73.38,73.32,73.37,12956.0,66.0205,66.0565,66.0025,66.0475,12956.0
2020-08-25 15:00:00,73.36,73.42,73.31,73.41,17208.0,66.0385,66.0925,65.9935,66.0835,17208.0
2020-08-25 15:30:00,73.42,73.45,73.37,73.41,174547.0,66.0925,66.1195,66.0475,66.0835,174547.0
2020-08-26 09:30:00,73.41,73.41,72.99,73.17,65726.0,66.0835,66.0835,65.7054,65.8674,65726.0
2020-08-26 10:00:00,73.15,73.27,73.14,73.18,29403.0,65.8494,65.9575,65.8404,65.8764,29403.0
2020-08-26 10:30:00,73.17,73.22,73.12,73.13,13992.0,65.8674,65.9125,65.8224,65.8314,13992.0
2020-08-26 11:00:00,73.09,73.17,73.06,73.13,11693.0,65.7954,65.8674,65.7684,65.8314,11693.0
2020-08-26 11:30:00,73.13,73.18,73.05,73.15,9122.0,65.8314,65.8764,65.7594,65.8494,9122.0
2020-08-26 12:00:00,73.18,73.26,73.16,73.25,24241.0,65.8764,65.9485,65.8584,65.9395,24241.0
2020-08-26 12:30:00,73.24,73.36,73.21,73.34,7656.0,65.9305,66.0385,65.9034,66.0205,7656.0
2020-08-26 13:00:00,73.36,73.4,73.28,73.29,16694.0,66.0385,66.0745,65.9665,65.9755,16694.0
2020-08-26 13:30:00,73.29,73.34,73.29,73.33,9359.0,65.9755,66.0205,65.9755,66.0115,9359.0
2020-08-26 14:00:00,73.34,73.56,73.34,73.52,12973.0,66.0205,66.2185,66.0205,66.1825,12973.0
2020-08-26 14:30:00,73.53,73.55,73.45,73.48,14209.0,66.1915,66.2095,66.1195,66.1465,14209.0
2020-08-26 15:00:00,73.51,73.59,73.47,73.57,24002.0,66.1735,66.2455,66.1375,66.2275,24002.0
2020-08-26 15:30:00,73.57,73.57,73.38,73.4,77725.0,66.2275,66.2275,66.0565,66.0745,77725.0
2020-08-27 09:30:00,73.61,74.06,73.61,74.05,75698.0,66.2635,66.6686,66.2635,66.6596,75698.0
2020-08-27 10:00:00,74.13,74.13,73.68,73.86,44344.0,66.7316,66.7316,66.3265,66.4886,44344.0
2020-08-27 10:30:00,73.86,73.94,73.76,73.88,24253.0,66.4886,66.5606,66.3986,66.5066,24253.0
2020-08-27 11:00:00,73.87,73.88,73.64,73.68,12931.0,66.4976,66.5066,66.2905,66.3265,12931.0
2020-08-27 11:30:00,73.69,73.91,73.64,73.91,11488.0,66.3355,66.5336,66.2905,66.5336,11488.0
2020-08-27 12:00:00,73.9,73.9,73.7,73.71,18757.0,66.5246,66.5246,66.3445,66.3535,18757.0
2020-08-27 12:30:00,73.7,73.73,73.57,73.63,24036.0,66.3445,66.3716,66.2275,66.2815,24036.0
2020-08-27 13:00:00,73.59,73.85,73.57,73.81,22640.0,66.2455,66.4796,66.2275,66.4436,22640.0
2020-08-27 13:30:00,73.82,73.87,73.7,73.86,31574.0,66.4526,66.4976,66.3445,66.4886,31574.0
2020-08-27 14:00:00,73.85,73.96,73.85,73.93,19352.0,66.4796,66.5786,66.4796,66.5516,19352.0
2020-08-27 14:30:00,73.94,73.97,73.9,73.93,24339.0,66.5606,66.5876,66.5246,66.5516,24339.0
2020-08-27 15:00:00,73.93,74.04,73.89,73.97,19395.0,66.5516,66.6506,66.5156,66.5876,19395.0
2020-08-27 15:30:00,73.98,73.99,73.73,73.76,50306.0,66.5966,66.6056,66.3716,66.3986,50306.0
2020-08-28 09:30:00,74.06,74.09,73.63,73.77,43808.0,66.6686,66.6956,66.2815,66.4076,43808.0
2020-08-28 10:00:00,73.73,73.73,73.55,73.61,21040.0,66.3716,66.3716,66.2095,66.2635,21040.0
2020-08-28 10:30:00,73.6,73.65,73.49,73.55,16250.0,66.2545,66.2995,66.1555,66.2095,16250.0
2020-08-28 11:00:00,73.6,73.74,73.55,73.71,15667.0,66.2545,66.3806,66.2095,66.3535,15667.0
2020-08-28 11:30:00,73.7,73.78,73.68,73.78,10097.0,66.3445,66.4166,66.3265,66.4166,10097.0
2020-08-28 12:00:00,73.77,73.85,73.76,73.83,10289.0,66.4076,66.4796,66.3986,66.4616,10289.0
2020-08-28 12:30:00,73.83,73.98,73.83,73.98,10319.0,66.4616,66.5966,66.4616,66.5966,10319.0
2020-08-28 13:00:00,73.98,73.98,73.89,73.89,10191.0,66.5966,66.5966,66.5156,66.5156,10191.0
2020-08-28 13:30:00,73.87,73.91,73.83,73.84,11660.0,66.4976,66.5336,66.4616,66.4706,11660.0
2020-08-28 14:00:00,73.85,73.95,73.83,73.93,13682.0,66.4796,66.5696,66.4616,66.5516,13682.0
2020-08-28 14:30:00,73.95,74.08,73.95,74.08,14399.0,66.5696,66.6866,66.5696,66.6866,14399.0
2020-08-28 15:00:00,74.07,74.24,74.07,74.2,14103.0,66.6776,66.8307,66.6776,66.7946,14103.0
2020-08-28 15:30:00,74.2,74.28,74.18,74.26,46890.0,66.7946,66.8667,66.7766,66.8487,46890.0
2020-08-31 09:30:00,74.07,74.24,73.77,73.79,69202.0,66.6776,66.8307,66.4076,66.4256,69202.0
2020-08-31 10:00:00,73.79,73.93,73.74,73.84,21799.0,66.4256,66.5516,66.3806,66.4706,21799.0
2020-08-31 10:30:00,73.85,73.95,73.76,73.81,24382.0,66.4796,66.5696,66.3986,66.4436,24382.0
2020-08-31 11:00:00,73.8,73.87,73.64,73.66,26605.0,66.4346,66.4976,66.2905,66.3085,26605.0
2020-08-31 11:30:00,73.66,73.88,73.65,73.84,9941.0,66.3085,66.5066,66.2995,66.4706,9941.0
2020-08-31 12:00:00,73.82,73.86,73.74,73.76,23409.0,66.4526,66.4886,66.3806,66.3986,23409.0
2020-08-31 12:30:00,73.76,73.77,73.67,73.7,29880.0,66.3986,66.4076,66.3175,66.3445,29880.0
2020-08-31 13:00:00,73.69,73.71,73.66,73.71,13128.0,66.3355,66.3535,66.3085,66.3535,13128.0
2020-08-31 13:30:00,73.71,73.72,73.62,73.63,20992.0,66.3535,66.3625,66.2725,66.2815,20992.0
2020-08-31 14:00:00,73.64,73.66,73.57,73.57,20675.0,66.2905,66.3085,66.2275,66.2275,20675.0
2020-08-31 14:30:00,73.58,73.7,73.55,73.69,22608.0,66.2365,66.3445,66.2095,66.3355,22608.0
2020-08-31 15:00:00,73.68,73.7,73.56,73.65,25599.0,66.3265,66.3445,66.2185,66.2995,25599.0
2020-08-31 15:30:00,73.65,73.83,73.56,73.57,91173.0,66.2995,66.4616,66.2185,66.2275,91173.0
2020-09-01 09:30:00,73.55,73.55,73.15,73.38,52344.0,66.2095,66.2095,65.8494,66.0565,52344.0
2020-09-01 10:00:00,73.41,73.57,73.34,73.57,42635.0,66.0835,66.2275,66.0205,66.2275,42635.0
2020-09-01 10:30:00,73.57,73.65,73.47,73.52,85155.0,66.2275,66.2995,66.1375,66.1825,85155.0
2020-09-01 11:00:00,73.53,73.67,73.51,73.57,135500.0,66.1915,66.3175,66.1735,66.2275,135500.0
2020-09-01 11:30:00,73.56,73.69,73.56,73.64,46481.0,66.2185,66.3355,66.2185,66.2905,46481.0
2020-09-01 12:00:00,73.62,73.71,73.62,73.66,11421.0,66.2725,66.3535,66.2725,66.3085,11421.0
2020-09-01 12:30:00,73.68,73.71,73.67,73.7,3400.0,66.3265,66.3535,66.3175,66.3445,3400.0
2020-09-01 13:00:00,73.7,73.7,73.61,73.63,25184.0,66.3445,66.3445,66.2635,66.2815,25184.0
2020-09-01 13:30:00,73.62,73.68,73.6,73.62,17330.0,66.2725,66.3265,66.2545,66.2725,17330.0
2020-09-01 14:00:00,73.62,73.76,73.62,73.76,18384.0,66.2725,66.3986,66.2725,66.3986,18384.0
2020-09-01 14:30:00,73.74,73.85,73.74,73.82,20114.0,66.3806,66.4796,66.3806,66.4526,20114.0
2020-09-01 15:00:00,73.82,73.83,73.71,73.75,17694.0,66.4526,66.4616,66.3535,66.3896,17694.0
2020-09-01 15:30:00,73.75,74.01,73.73,74.0,57114.0,66.3896,66.6236,66.3716,66.6146,57114.0
2020-09-02 09:30:00,74.22,74.68,74.1,74.68,56090.0,66.8126,67.2267,66.7046,67.2267,56090.0
2020-09-02 10:00:00,74.67,74.68,74.49,74.66,39607.0,67.2177,67.2267,67.0557,67.2087,39607.0
2020-09-02 10:30:00,74.7,74.82,74.69,74.78,67039.0,67.2447,67.3528,67.2357,67.3168,67039.0
2020-09-02 11:00:00,74.8,74.94,74.79,74.88,34291.0,67.3348,67.4608,67.3258,67.4068,34291.0
2020-09-02 11:30:00,74.87,75.04,74.87,75.02,61515.0,67.3978,67.5508,67.3978,67.5328,61515.0
2020-09-02 12:00:00,75.0,75.03,74.9,74.98,29315.0,67.5148,67.5418,67.4248,67.4968,29315.0
2020-09-02 12:30:00,74.97,75.0,74.91,74.92,20824.0,67.4878,67.5148,67.4338,67.4428,20824.0
2020-09-02 13:00:00,74.92,74.97,74.86,74.97,15441.0,67.4428,67.4878,67.3888,67.4878,15441.0
2020-09-02 13:30:00,74.98,75.09,74.96,75.06,32397.0,67.4968,67.5958,67.4788,67.5688,32397.0
2020-09-02 14:00:00,75.05,75.09,74.94,75.08,22834.0,67.5598,67.5958,67.4608,67.5868,22834.0
2020-09-02 14:30:00,75.06,75.14,74.99,75.14,24940.0,67.5688,67.6408,67.5058,67.6408,24940.0
2020-09-02 15:00:00,75.13,75.3,75.08,75.28,30691.0,67.6318,67.7849,67.5868,67.7669,30691.0
2020-09-02 15:30:00,75.27,75.61,75.27,75.44,92764.0,67.7579,68.0639,67.7579,67.9109,92764.0
2020-09-03 09:30:00,75.47,75.85,75.45,75.7,59784.0,67.9379,68.28,67.9199,68.1449,59784.0
2020-09-03 10:00:00,75.68,75.68,75.0,75.05,28630.0,68.1269,68.1269,67.5148,67.5598,28630.0
2020-09-03 10:30:00,75.0,75.18,74.96,74.97,58071.0,67.5148,67.6768,67.4788,67.4878,58071.0
2020-09-03 11:00:00,75.01,75.01,73.74,74.03,47802.0,67.5238,67.5238,66.3806,66.6416,47802.0
2020-09-03 11:30:00,74.03,74.5,74.0,74.27,20715.0,66.6416,67.0647,66.6146,66.8577,20715.0
2020-09-03 12:00:00,74.32,74.51,74.24,74.29,42692.0,66.9027,67.0737,66.8307,66.8757,42692.0
2020-09-03 12:30:00,74.25,74.31,73.8,73.8,29393.0,66.8397,66.8937,66.4346,66.4346,29393.0
2020-09-03 13:00:00,73.8,73.99,73.55,73.91,25591.0,66.4346,66.6056,66.2095,66.5336,25591.0
2020-09-03 13:30:00,73.9,73.9,73.55,73.7,22864.0,66.5246,66.5246,66.2095,66.3445,22864.0
2020-09-03 14:00:00,73.68,73.81,73.57,73.75,200053.0,66.3265,66.4436,66.2275,66.3896,200053.0
2020-09-03 14:30:00,73.69,73.97,73.47,73.58,32712.0,66.3355,66.5876,66.1375,66.2365,32712.0
2020-09-03 15:00:00,73.5,73.63,73.34,73.38,45159.0,66.1645,66.2815,66.0205,66.0565,45159.0
2020-09-03 15:30:00,73.37,73.81,73.26,73.76,76351.0,66.0475,66.4436,65.9485,66.3986,76351.0
2020-09-04 09:30:00,74.42,74.5,74.14,74.26,92217.0,66.9927,67.0647,66.7406,66.8487,92217.0
2020-09-04 10:00:00,74.27,74.43,73.67,73.67,94994.0,66.8577,67.0017,66.3175,66.3175,94994.0
2020-09-04 10:30:00,73.67,73.86,73.09,73.46,117636.0,66.3175,66.4886,65.7954,66.1285,117636.0
2020-09-04 11:00:00,73.46,73.49,72.85,72.91,38807.0,66.1285,66.1555,65.5794,65.6334,38807.0
2020-09-04 11:30:00,73.08,73.16,72.81,73.08,43801.0,65.7864,65.8584,65.5434,65.7864,43801.0
2020-09-04 12:00:00,73.07,73.38,73.01,73.38,33703.0,65.7774,66.0565,65.7234,66.0565,33703.0
2020-09-04 12:30:00,73.39,73.78,73.38,73.72,20903.0,66.0655,66.4166,66.0565,66.3625,20903.0
2020-09-04 13:00:00,73.66,73.71,73.55,73.61,23444.0,66.3085,66.3535,66.2095,66.2635,23444.0
2020-09-04 13:30:00,73.59,73.61,73.4,73.54,23620.0,66.2455,66.2635,66.0745,66.2005,23620.0
2020-09-04 14:00:00,73.56,73.73,73.49,73.73,11249.0,66.2185,66.3716,66.1555,66.3716,11249.0
2020-09-04 14:30:00,73.7,74.12,73.67,74.09,18949.0,66.3445,66.7226,66.3175,66.6956,18949.0
2020-09-04 15:00:00,74.03,74.09,73.86,74.04,11910.0,66.6416,66.6956,66.4886,66.6506,11910.0
2020-09-04 15:30:00,74.01,74.02,73.57,73.67,161862.0,66.6236,66.6326,66.2275,66.3175,161862.0
2020-09-08 09:30:00,73.14,73.24,72.29,72.7,138042.0,65.8404,65.9305,65.0753,65.4443,138042.0
2020-09-08 10:00:00,72.72,72.72,72.21,72.68,120597.0,65.4624,65.4624,65.0033,65.4263,120597.0
2020-09-08 10:30:00,72.64,72.91,72.35,72.5,46935.0,65.3903,65.6334,65.1293,65.2643,46935.0
2020-09-08 11:00:00,72.39,72.75,72.35,72.62,32123.0,65.1653,65.4894,65.1293,65.3723,32123.0
2020-09-08 11:30:00,72.53,72.6,72.32,72.5,28526.0,65.2913,65.3543,65.1023,65.2643,28526.0
2020-09-08 12:00:00,72.48,72.83,72.47,72.72,27602.0,65.2463,65.5614,65.2373,65.4624,27602.0
2020-09-08 12:30:00,72.73,72.83,72.63,72.8,16636.0,65.4714,65.5614,65.3813,65.5344,16636.0
2020-09-08 13:00:00,72.81,73.02,72.76,72.98,31228.0,65.5434,65.7324,65.4984,65.6964,31228.0
2020-09-08 13:30:00,72.97,73.06,72.9,72.97,22317.0,65.6874,65.7684,65.6244,65.6874,22317.0
2020-09-08 14:00:00,72.98,73.01,72.68,72.69,25883.0,65.6964,65.7234,65.4263,65.4353,25883.0
2020-09-08 14:30:00,72.69,72.69,72.28,72.56,30665.0,65.4353,65.4353,65.0663,65.3183,30665.0
2020-09-08 15:00:00,72.56,72.61,72.22,72.61,29006.0,65.3183,65.3633,65.0123,65.3633,29006.0
2020-09-08 15:30:00,72.61,72.71,72.31,72.31,56525.0,65.3633,65.4533,65.0933,65.0933,56525.0
2020-09-09 09:30:00,72.87,73.45,72.86,73.39,40343.0,65.5974,66.1195,65.5884,66.0655,40343.0
2020-09-09 10:00:00,73.45,73.73,73.43,73.53,57542.0,66.1195,66.3716,66.1015,66.1915,57542.0
2020-09-09 10:30:00,73.49,73.54,73.19,73.22,26829.0,66.1555,66.2005,65.8854,65.9125,26829.0
2020-09-09 11:00:00,73.31,73.51,73.31,73.51,18308.0,65.9935,66.1735,65.9935,66.1735,18308.0
2020-09-09 11:30:00,73.5,73.57,73.42,73.46,10809.0,66.1645,66.2275,66.0925,66.1285,10809.0
2020-09-09 12:00:00,73.46,73.55,73.44,73.5,10739.0,66.1285,66.2095,66.1105,66.1645,10739.0
2020-09-09 12:30:00,73.51,73.63,73.5,73.55,6767.0,66.1735,66.2815,66.1645,66.2095,6767.0
2020-09-09 13:00:00,73.58,73.87,73.56,73.82,9828.0,66.2365,66.4976,66.2185,66.4526,9828.0
2020-09-09 13:30:00,73.83,73.97,73.83,73.87,11572.0,66.4616,66.5876,66.4616,66.4976,11572.0
2020-09-09 14:00:00,73.9,73.92,73.74,73.74,15450.0,66.5246,66.5426,66.3806,66.3806,15450.0
2020-09-09 14:30:00,73.87,73.93,73.83,73.91,16736.0,66.4976,66.5516,66.4616,66.5336,16736.0
2020-09-09 15:00:00,73.9,74.03,73.87,73.87,25228.0,66.5246,66.6416,66.4976,66.4976,25228.0
2020-09-09 15:30:00,73.92,73.96,73.45,73.46,44919.0,66.5426,66.5786,66.1195,66.1285,44919.0
2020-09-10 09:30:00,73.58,73.71,73.43,73.54,22807.0,66.2365,66.3535,66.1015,66.2005,22807.0
2020-09-10 10:00:00,73.52,73.56,73.31,73.31,24811.0,66.1825,66.2185,65.9935,65.9935,24811.0
2020-09-10 10:30:00,73.33,73.52,73.04,73.05,36544.0,66.0115,66.1825,65.7504,65.7594,36544.0
2020-09-10 11:00:00,73.04,73.3,72.99,73.25,14571.0,65.7504,65.9845,65.7054,65.9395,14571.0
2020-09-10 11:30:00,73.28,73.33,73.07,73.07,11471.0,65.9665,66.0115,65.7774,65.7774,11471.0
2020-09-10 12:00:00,73.07,73.17,72.98,73.03,9701.0,65.7774,65.8674,65.6964,65.7414,9701.0
2020-09-10 12:30:00,73.11,73.11,72.81,73.01,20425.0,65.8134,65.8134,65.5434,65.7234,20425.0
2020-09-10 13:00:00,73.02,73.28,73.01,73.11,11150.0,65.7324,65.9665,65.7234,65.8134,11150.0
2020-09-10 13:30:00,73.1,73.22,73.0,73.04,13867.0,65.8044,65.9125,65.7144,65.7504,13867.0
2020-09-10 14:00:00,73.07,73.18,72.52,72.54,17448.0,65.7774,65.8764,65.2823,65.3003,17448.0
2020-09-10 14:30:00,72.54,72.89,72.49,72.89,49140.0,65.3003,65.6154,65.2553,65.6154,49140.0
2020-09-10 15:00:00,72.87,72.88,72.31,72.52,21758.0,65.5974,65.6064,65.0933,65.2823,21758.0
2020-09-10 15:30:00,72.48,72.8,72.4,72.4,41809.0,65.2463,65.5344,65.1743,65.1743,41809.0
2020-09-11 09:30:00,72.6,72.8,72.48,72.52,51679.0,65.3543,65.5344,65.2463,65.2823,51679.0
2020-09-11 10:00:00,72.52,72.9,72.51,72.79,36630.0,65.2823,65.6244,65.2733,65.5254,36630.0
2020-09-11 10:30:00,72.79,72.97,72.71,72.85,19982.0,65.5254,65.6874,65.4533,65.5794,19982.0
2020-09-11 11:00:00,72.82,73.15,72.82,73.05,23344.0,65.5524,65.8494,65.5524,65.7594,23344.0
2020-09-11 11:30:00,73.02,73.04,72.94,73.03,12024.0,65.7324,65.7504,65.6604,65.7414,12024.0
2020-09-11 12:00:00,73.0,73.24,73.0,73.15,27525.0,65.7144,65.9305,65.7144,65.8494,27525.0
2020-09-11 12:30:00,73.1,73.11,72.85,72.85,24223.0,65.8044,65.8134,65.5794,65.5794,24223.0
2020-09-11 13:00:00,72.88,72.9,72.59,72.6,36587.0,65.6064,65.6244,65.3453,65.3543,36587.0
2020-09-11 13:30:00,72.59,72.71,72.49,72.53,25736.0,65.3453,65.4533,65.2553,65.2913,25736.0
2020-09-11 14:00:00,72.52,72.75,72.45,72.7,12596.0,65.2823,65.4894,65.2193,65.4443,12596.0
2020-09-11 14:30:00,72.71,73.0,72.7,72.92,21837.0,65.4533,65.7144,65.4443,65.6424,21837.0
2020-09-11 15:00:00,72.93,73.13,72.74,73.12,26234.0,65.6514,65.8314,65.4804,65.8224,26234.0
2020-09-11 15:30:00,73.14,73.19,72.95,72.96,34800.0,65.8404,65.8854,65.6694,65.6784,34800.0
2020-09-14 09:30:00,73.47,73.8,73.44,73.73,23381.0,66.1375,66.4346,66.1105,66.3716,23381.0
2020-09-14 10:00:00,73.86,74.02,73.82,73.99,14782.0,66.4886,66.6326,66.4526,66.6056,14782.0
2020-09-14 10:30:00,73.94,73.96,73.8,73.8,15746.0,66.5606,66.5786,66.4346,66.4346,15746.0
2020-09-14 11:00:00,73.81,73.88,73.77,73.88,16917.0,66.4436,66.5066,66.4076,66.5066,16917.0
2020-09-14 11:30:00,73.88,74.0,73.88,73.92,9783.0,66.5066,66.6146,66.5066,66.5426,9783.0
2020-09-14 12:00:00,73.91,74.09,73.89,74.09,7245.0,66.5336,66.6956,66.5156,66.6956,7245.0
2020-09-14 12:30:00,74.09,74.16,74.07,74.15,10842.0,66.6956,66.7586,66.6776,66.7496,10842.0
2020-09-14 13:00:00,74.16,74.21,73.96,74.02,9350.0,66.7586,66.8036,66.5786,66.6326,9350.0
2020-09-14 13:30:00,74.04,74.05,73.93,74.01,11921.0,66.6506,66.6596,66.5516,66.6236,11921.0
2020-09-14 14:00:00,74.01,74.06,73.98,74.02,11289.0,66.6236,66.6686,66.5966,66.6326,11289.0
2020-09-14 14:30:00,74.03,74.09,73.85,73.97,20724.0,66.6416,66.6956,66.4796,66.5876,20724.0
2020-09-14 15:00:00,73.96,73.96,73.69,73.82,16263.0,66.5786,66.5786,66.3355,66.4526,16263.0
2020-09-14 15:30:00,73.83,74.09,73.77,73.87,25953.0,66.4616,66.6956,66.4076,66.4976,25953.0
2020-09-15 09:30:00,74.32,74.41,74.03,74.03,18670.0,66.9027,66.9837,66.6416,66.6416,18670.0
2020-09-15 10:00:00,74.08,74.31,74.07,74.24,6414.0,66.6866,66.8937,66.6776,66.8307,6414.0
2020-09-15 10:30:00,74.24,74.39,74.2,74.37,9642.0,66.8307,66.9657,66.7946,66.9477,9642.0
2020-09-15 11:00:00,74.37,74.42,74.22,74.27,27138.0,66.9477,66.9927,66.8126,66.8577,27138.0
2020-09-15 11:30:00,74.27,74.27,74.09,74.09,26222.0,66.8577,66.8577,66.6956,66.6956,26222.0
2020-09-15 12:00:00,74.09,74.13,74.03,74.09,17505.0,66.6956,66.7316,66.6416,66.6956,17505.0
2020-09-15 12:30:00,74.08,74.15,74.04,74.05,16233.0,66.6866,66.7496,66.6506,66.6596,16233.0
2020-09-15 13:00:00,74.06,74.12,74.04,74.07,15268.0,66.6686,66.7226,66.6506,66.6776,15268.0
2020-09-15 13:30:00,74.05,74.06,73.98,74.01,13864.0,66.6596,66.6686,66.5966,66.6236,13864.0
2020-09-15 14:00:00,74.0,74.04,73.97,74.04,22101.0,66.6146,66.6506,66.5876,66.6506,22101.0
2020-09-15 14:30:00,74.02,74.05,74.0,74.03,25381.0,66.6326,66.6596,66.6146,66.6416,25381.0
2020-09-15 15:00:00,74.03,74.03,73.82,73.82,16932.0,66.6416,66.6416,66.4526,66.4526,16932.0
2020-09-15 15:30:00,73.81,73.83,73.68,73.79,58027.0,66.4436,66.4616,66.3265,66.4256,58027.0
2020-09-16 09:30:00,74.04,74.14,73.91,74.05,26517.0,66.6506,66.7406,66.5336,66.6596,26517.0
2020-09-16 10:00:00,74.11,74.31,74.1,74.23,34071.0,66.7136,66.8937,66.7046,66.8216,34071.0
2020-09-16 10:30:00,74.22,74.4,74.2,74.4,33827.0,66.8126,66.9747,66.7946,66.9747,33827.0
2020-09-16 11:00:00,74.37,74.64,74.37,74.61,54099.0,66.9477,67.1907,66.9477,67.1637,54099.0
2020-09-16 11:30:00,74.62,74.65,74.56,74.6,20889.0,67.1727,67.1997,67.1187,67.1547,20889.0
2020-09-16 12:00:00,74.59,74.63,74.55,74.59,16683.0,67.1457,67.1817,67.1097,67.1457,16683.0
2020-09-16 12:30:00,74.57,74.63,74.52,74.53,10300.0,67.1277,67.1817,67.0827,67.0917,10300.0
2020-09-16 13:00:00,74.52,74.55,74.47,74.47,9017.0,67.0827,67.1097,67.0377,67.0377,9017.0
2020-09-16 13:30:00,74.47,74.55,74.43,74.54,11856.0,67.0377,67.1097,67.0017,67.1007,11856.0
2020-09-16 14:00:00,74.56,74.76,74.52,74.73,11484.0,67.1187,67.2988,67.0827,67.2717,11484.0
2020-09-16 14:30:00,74.76,74.93,74.65,74.73,18065.0,67.2988,67.4518,67.1997,67.2717,18065.0
2020-09-16 15:00:00,74.76,74.81,74.29,74.37,33402.0,67.2988,67.3438,66.8757,66.9477,33402.0
2020-09-16 15:30:00,74.38,74.58,74.17,74.25,122931.0,66.9567,67.1367,66.7676,66.8397,122931.0
2020-09-17 09:30:00,73.39,73.73,73.15,73.66,42944.0,66.0655,66.3716,65.8494,66.3085,42944.0
2020-09-17 10:00:00,73.67,74.14,73.67,74.13,14095.0,66.3175,66.7406,66.3175,66.7316,14095.0
2020-09-17 10:30:00,74.14,74.29,74.07,74.22,10568.0,66.7406,66.8757,66.6776,66.8126,10568.0
2020-09-17 11:00:00,74.23,74.46,74.23,74.3,27577.0,66.8216,67.0287,66.8216,66.8847,27577.0
2020-09-17 11:30:00,74.31,74.35,74.16,74.19,13459.0,66.8937,66.9297,66.7586,66.7856,13459.0
2020-09-17 12:00:00,74.22,74.24,73.75,73.88,15468.0,66.8126,66.8307,66.3896,66.5066,15468.0
2020-09-17 12:30:00,73.85,74.11,73.82,74.1,9626.0,66.4796,66.7136,66.4526,66.7046,9626.0
2020-09-17 13:00:00,74.11,74.11,73.97,73.98,19550.0,66.7136,66.7136,66.5876,66.5966,19550.0
2020-09-17 13:30:00,73.97,74.09,73.94,74.02,21344.0,66.5876,66.6956,66.5606,66.6326,21344.0
2020-09-17 14:00:00,74.04,74.24,74.0,74.05,22932.0,66.6506,66.8307,66.6146,66.6596,22932.0
2020-09-17 14:30:00,74.0,74.04,73.89,74.0,14466.0,66.6146,66.6506,66.5156,66.6146,14466.0
2020-09-17 15:00:00,74.0,74.03,73.81,73.95,13928.0,66.6146,66.6416,66.4436,66.5696,13928.0
2020-09-17 15:30:00,73.94,74.32,73.93,74.25,58112.0,66.5606,66.9027,66.5516,66.8397,58112.0
2020-09-18 09:30:00,74.41,74.41,74.1,74.17,26860.0,66.9837,66.9837,66.7046,66.7676,26860.0
2020-09-18 10:00:00,74.19,74.42,74.18,74.4,6591.0,66.7856,66.9927,66.7766,66.9747,6591.0
2020-09-18 10:30:00,74.43,74.43,74.17,74.19,14884.0,67.0017,67.0017,66.7676,66.7856,14884.0
2020-09-18 11:00:00,74.22,74.33,74.16,74.23,20710.0,66.8126,66.9117,66.7586,66.8216,20710.0
2020-09-18 11:30:00,74.21,74.35,74.14,74.24,19850.0,66.8036,66.9297,66.7406,66.8307,19850.0
2020-09-18 12:00:00,74.27,74.29,74.07,74.15,15769.0,66.8577,66.8757,66.6776,66.7496,15769.0
2020-09-18 12:30:00,74.07,74.07,73.87,73.89,8272.0,66.6776,66.6776,66.4976,66.5156,8272.0
2020-09-18 13:00:00,73.89,73.96,73.64,73.64,5886.0,66.5156,66.5786,66.2905,66.2905,5886.0
2020-09-18 13:30:00,73.57,73.58,73.37,73.56,16695.0,66.2275,66.2365,66.0475,66.2185,16695.0
2020-09-18 14:00:00,73.52,73.6,73.42,73.53,31158.0,66.1825,66.2545,66.0925,66.1915,31158.0
2020-09-18 14:30:00,73.55,73.62,73.48,73.59,76567.0,66.2095,66.2725,66.1465,66.2455,76567.0
2020-09-18 15:00:00,73.64,73.79,73.64,73.76,26587.0,66.2905,66.4256,66.2905,66.3986,26587.0
2020-09-18 15:30:00,73.79,73.85,73.56,73.57,216262.0,66.4256,66.4796,66.2185,66.2275,216262.0
2020-09-21 09:30:00,72.52,72.72,71.96,72.14,74276.0,65.2823,65.4624,64.7782,64.9402,74276.0
2020-09-21 10:00:00,72.08,72.12,71.46,71.58,61790.0,64.8862,64.9222,64.3281,64.4361,61790.0
2020-09-21 10:30:00,71.63,71.72,71.39,71.66,29875.0,64.4811,64.5622,64.2651,64.5081,29875.0
2020-09-21 11:00:00,71.61,71.76,71.28,71.36,81965.0,64.4631,64.5982,64.1661,64.2381,81965.0
2020-09-21 11:30:00,71.34,71.45,71.2,71.4,28698.0,64.2201,64.3191,64.0941,64.2741,28698.0
2020-09-21 12:00:00,71.34,71.54,71.34,71.4,19851.0,64.2201,64.4001,64.2201,64.2741,19851.0
2020-09-21 12:30:00,71.29,71.41,71.06,71.12,36780.0,64.1751,64.2831,63.968,64.022,36780.0
2020-09-21 13:00:00,71.16,71.28,71.01,71.23,29033.0,64.058,64.1661,63.923,64.1211,29033.0
2020-09-21 13:30:00,71.24,71.32,71.07,71.13,49336.0,64.1301,64.2021,63.977,64.031,49336.0
2020-09-21 14:00:00,71.12,71.18,70.98,71.13,59274.0,64.022,64.076,63.896,64.031,59274.0
2020-09-21 14:30:00,71.11,71.13,70.91,71.12,36453.0,64.013,64.031,63.833,64.022,36453.0
2020-09-21 15:00:00,71.11,71.48,71.11,71.41,39628.0,64.013,64.3461,64.013,64.2831,39628.0
2020-09-21 15:30:00,71.44,71.7,71.34,71.67,104602.0,64.3101,64.5442,64.2201,64.5171,104602.0
2020-09-22 09:30:00,71.75,72.27,71.67,71.8,41656.0,64.5892,65.0573,64.5171,64.6342,41656.0
2020-09-22 10:00:00,71.77,72.18,71.75,72.17,10652.0,64.6072,64.9762,64.5892,64.9672,10652.0
2020-09-22 10:30:00,72.21,72.21,71.68,71.68,16227.0,65.0033,65.0033,64.5261,64.5261,16227.0
2020-09-22 11:00:00,71.69,71.83,71.63,71.75,67884.0,64.5351,64.6612,64.4811,64.5892,67884.0
2020-09-22 11:30:00,71.76,71.81,71.6,71.81,14626.0,64.5982,64.6432,64.4541,64.6432,14626.0
2020-09-22 12:00:00,71.82,71.89,71.81,71.84,17086.0,64.6522,64.7152,64.6432,64.6702,17086.0
2020-09-22 12:30:00,71.84,71.84,71.65,71.67,6484.0,64.6702,64.6702,64.4991,64.5171,6484.0
2020-09-22 13:00:00,71.68,71.86,71.63,71.85,14267.0,64.5261,64.6882,64.4811,64.6792,14267.0
2020-09-22 13:30:00,71.85,72.02,71.85,72.0,11758.0,64.6792,64.8322,64.6792,64.8142,11758.0
2020-09-22 14:00:00,72.0,72.13,71.94,72.01,19122.0,64.8142,64.9312,64.7602,64.8232,19122.0
2020-09-22 14:30:00,72.04,72.09,71.97,71.98,13404.0,64.8502,64.8952,64.7872,64.7962,13404.0
2020-09-22 15:00:00,71.98,72.15,71.92,72.12,15072.0,64.7962,64.9492,64.7422,64.9222,15072.0
2020-09-22 15:30:00,72.12,72.21,72.02,72.06,47741.0,64.9222,65.0033,64.8322,64.8682,47741.0
2020-09-23 09:30:00,71.67,71.99,71.67,71.73,39987.0,64.8989,65.1887,64.8989,64.9532,39987.0
2020-09-23 10:00:00,71.71,71.71,71.55,71.6,17960.0,64.9351,64.9351,64.7902,64.8355,17960.0
2020-09-23 10:30:00,71.6,71.63,71.37,71.47,22883.0,64.8355,64.8627,64.6272,64.7178,22883.0
2020-09-23 11:00:00,71.52,71.61,71.37,71.4,13719.0,64.7631,64.8446,64.6272,64.6544,13719.0
2020-09-23 11:30:00,71.39,71.44,71.17,71.19,8543.0,64.6453,64.6906,64.4461,64.4642,8543.0
2020-09-23 12:00:00,71.16,71.27,71.13,71.26,19809.0,64.4371,64.5367,64.4099,64.5276,19809.0
2020-09-23 12:30:00,71.26,71.35,71.21,71.31,9466.0,64.5276,64.6091,64.4823,64.5729,9466.0
2020-09-23 13:00:00,71.29,71.33,71.24,71.25,6836.0,64.5548,64.591,64.5095,64.5186,6836.0
2020-09-23 13:30:00,71.24,71.26,71.04,71.04,13441.0,64.5095,64.5276,64.3284,64.3284,13441.0
2020-09-23 14:00:00,71.0,71.06,70.63,70.63,19137.0,64.2922,64.3465,63.9571,63.9571,19137.0
2020-09-23 14:30:00,70.66,70.69,70.37,70.39,71377.0,63.9843,64.0115,63.7217,63.7398,71377.0
2020-09-23 15:00:00,70.42,70.47,70.18,70.36,38630.0,63.767,63.8123,63.5497,63.7127,38630.0
2020-09-23 15:30:00,70.34,70.38,70.1,70.13,103589.0,63.6945,63.7308,63.4772,63.5044,103589.0
2020-09-24 09:30:00,69.99,70.13,69.55,69.96,133639.0,63.3776,63.5044,62.9792,63.3504,133639.0
2020-09-24 10:00:00,70.03,70.45,70.03,70.17,64566.0,63.4138,63.7942,63.4138,63.5406,64566.0
2020-09-24 10:30:00,70.17,70.17,69.94,70.11,82491.0,63.5406,63.5406,63.3323,63.4863,82491.0
2020-09-24 11:00:00,70.11,70.17,69.94,70.1,36898.0,63.4863,63.5406,63.3323,63.4772,36898.0
2020-09-24 11:30:00,70.05,70.47,70.05,70.46,10679.0,63.4319,63.8123,63.4319,63.8032,10679.0
2020-09-24 12:00:00,70.48,70.65,70.47,70.61,44080.0,63.8213,63.9753,63.8123,63.939,44080.0
2020-09-24 12:30:00,70.56,70.71,70.38,70.71,11601.0,63.8938,64.0296,63.7308,64.0296,11601.0
2020-09-24 13:00:00,70.74,71.09,70.73,71.08,10603.0,64.0568,64.3737,64.0477,64.3646,10603.0
2020-09-24 13:30:00,71.04,71.15,70.95,70.95,20687.0,64.3284,64.428,64.2469,64.2469,20687.0
2020-09-24 14:00:00,71.0,71.0,70.69,70.72,31375.0,64.2922,64.2922,64.0115,64.0386,31375.0
2020-09-24 14:30:00,70.72,70.81,70.36,70.36,68266.0,64.0386,64.1201,63.7127,63.7127,68266.0
2020-09-24 15:00:00,70.38,70.48,70.16,70.21,53751.0,63.7308,63.8213,63.5315,63.5768,53751.0
2020-09-24 15:30:00,70.22,70.53,70.18,70.46,36403.0,63.5859,63.8666,63.5497,63.8032,36403.0
2020-09-25 09:30:00,70.15,70.49,69.99,70.41,33950.0,63.5225,63.8304,63.3776,63.7579,33950.0
2020-09-25 10:00:00,70.4,70.45,70.0,70.44,32989.0,63.7489,63.7942,63.3867,63.7851,32989.0
2020-09-25 10:30:00,70.33,70.66,70.26,70.54,32849.0,63.6855,63.9843,63.6221,63.8756,32849.0
2020-09-25 11:00:00,70.51,70.65,70.41,70.57,11878.0,63.8485,63.9753,63.7579,63.9028,11878.0
2020-09-25 11:30:00,70.59,70.65,70.4,70.41,4981.0,63.9209,63.9753,63.7489,63.7579,4981.0
2020-09-25 12:00:00,70.45,70.64,70.45,70.52,8181.0,63.7942,63.9662,63.7942,63.8575,8181.0
2020-09-25 12:30:00,70.54,70.73,70.54,70.72,5264.0,63.8756,64.0477,63.8756,64.0386,5264.0
2020-09-25 13:00:00,70.67,70.87,70.66,70.81,28531.0,63.9934,64.1745,63.9843,64.1201,28531.0
2020-09-25 13:30:00,70.83,70.96,70.83,70.95,25704.0,64.1383,64.256,64.1383,64.2469,25704.0
2020-09-25 14:00:00,70.91,71.05,70.91,71.03,8934.0,64.2107,64.3375,64.2107,64.3194,8934.0
2020-09-25 14:30:00,71.02,71.03,70.93,71.02,20825.0,64.3103,64.3194,64.2288,64.3103,20825.0
2020-09-25 15:00:00,71.09,71.35,71.07,71.31,15585.0,64.3737,64.6091,64.3556,64.5729,15585.0
2020-09-25 15:30:00,71.31,71.31,71.03,71.12,47036.0,64.5729,64.5729,64.3194,64.4009,47036.0
2020-09-28 09:30:00,71.98,72.31,71.91,72.11,58332.0,65.1796,65.4784,65.1162,65.2973,58332.0
2020-09-28 10:00:00,72.13,72.6,72.02,72.52,18120.0,65.3154,65.741,65.2158,65.6686,18120.0
2020-09-28 10:30:00,72.5,72.57,72.28,72.41,21306.0,65.6505,65.7139,65.4513,65.569,21306.0
2020-09-28 11:00:00,72.47,72.48,72.34,72.36,30203.0,65.6233,65.6324,65.5056,65.5237,30203.0
2020-09-28 11:30:00,72.38,72.52,72.35,72.44,14202.0,65.5418,65.6686,65.5146,65.5961,14202.0
2020-09-28 12:00:00,72.46,72.55,72.4,72.45,17218.0,65.6143,65.6958,65.5599,65.6052,17218.0
2020-09-28 12:30:00,72.45,72.58,72.42,72.54,8543.0,65.6052,65.7229,65.578,65.6867,8543.0
2020-09-28 13:00:00,72.54,72.54,72.39,72.4,18352.0,65.6867,65.6867,65.5509,65.5599,18352.0
2020-09-28 13:30:00,72.4,72.48,72.4,72.44,18741.0,65.5599,65.6324,65.5599,65.5961,18741.0
2020-09-28 14:00:00,72.44,72.51,72.39,72.46,15613.0,65.5961,65.6595,65.5509,65.6143,15613.0
2020-09-28 14:30:00,72.45,72.54,72.44,72.48,19404.0,65.6052,65.6867,65.5961,65.6324,19404.0
2020-09-28 15:00:00,72.47,72.47,72.29,72.36,23028.0,65.6233,65.6233,65.4603,65.5237,23028.0
2020-09-28 15:30:00,72.33,72.33,72.07,72.15,36656.0,65.4965,65.4965,65.2611,65.3335,36656.0
2020-09-29 09:30:00,72.25,72.25,71.94,72.0,51148.0,65.4241,65.4241,65.1434,65.1977,51148.0
2020-09-29 10:00:00,72.01,72.24,71.98,72.17,20879.0,65.2068,65.415,65.1796,65.3517,20879.0
2020-09-29 10:30:00,72.17,72.19,71.74,71.76,20453.0,65.3517,65.3698,64.9623,64.9804,20453.0
2020-09-29 11:00:00,71.68,71.72,71.56,71.65,10179.0,64.9079,64.9442,64.7993,64.8808,10179.0
2020-09-29 11:30:00,71.65,71.75,71.43,71.46,17696.0,64.8808,64.9713,64.6816,64.7087,17696.0
2020-09-29 12:00:00,71.46,71.5,71.35,71.5,18259.0,64.7087,64.745,64.6091,64.745,18259.0
2020-09-29 12:30:00,71.47,71.55,71.45,71.51,9092.0,64.7178,64.7902,64.6997,64.754,9092.0
2020-09-29 13:00:00,71.56,71.62,71.41,71.62,19438.0,64.7993,64.8536,64.6635,64.8536,19438.0
2020-09-29 13:30:00,71.66,71.86,71.65,71.82,9395.0,64.8898,65.0709,64.8808,65.0347,9395.0
2020-09-29 14:00:00,71.83,71.94,71.78,71.94,18863.0,65.0438,65.1434,64.9985,65.1434,18863.0
2020-09-29 14:30:00,71.94,71.96,71.84,71.86,24032.0,65.1434,65.1615,65.0528,65.0709,24032.0
2020-09-29 15:00:00,71.84,71.96,71.81,71.86,23059.0,65.0528,65.1615,65.0257,65.0709,23059.0
2020-09-29 15:30:00,71.86,71.9,71.57,71.58,135465.0,65.0709,65.1072,64.8083,64.8174,135465.0
2020-09-30 09:30:00,71.95,72.29,71.95,72.2,50292.0,65.1524,65.4603,65.1524,65.3788,50292.0
2020-09-30 10:00:00,72.18,72.52,72.17,72.31,20767.0,65.3607,65.6686,65.3517,65.4784,20767.0
2020-09-30 10:30:00,72.39,72.55,72.34,72.41,42215.0,65.5509,65.6958,65.5056,65.569,42215.0
2020-09-30 11:00:00,72.4,72.56,72.32,72.5,17722.0,65.5599,65.7048,65.4875,65.6505,17722.0
2020-09-30 11:30:00,72.47,72.47,72.28,72.31,25189.0,65.6233,65.6233,65.4513,65.4784,25189.0
2020-09-30 12:00:00,72.35,72.57,72.33,72.56,13179.0,65.5146,65.7139,65.4965,65.7048,13179.0
2020-09-30 12:30:00,72.58,72.6,72.52,72.6,7266.0,65.7229,65.741,65.6686,65.741,7266.0
2020-09-30 13:00:00,72.61,72.61,72.47,72.55,8373.0,65.7501,65.7501,65.6233,65.6958,8373.0
2020-09-30 13:30:00,72.57,72.69,72.56,72.59,31292.0,65.7139,65.8225,65.7048,65.732,31292.0
2020-09-30 14:00:00,72.62,72.77,72.21,72.34,23463.0,65.7591,65.895,65.3879,65.5056,23463.0
2020-09-30 14:30:00,72.28,72.32,71.87,72.25,27407.0,65.4513,65.4875,65.08,65.4241,27407.0
2020-09-30 15:00:00,72.24,72.26,71.6,71.9,62608.0,65.415,65.4331,64.8355,65.1072,62608.0
2020-09-30 15:30:00,71.82,72.35,71.77,72.07,52773.0,65.0347,65.5146,64.9894,65.2611,52773.0
2020-10-01 09:30:00,72.54,72.78,72.23,72.23,27728.0,65.6867,65.904,65.406,65.406,27728.0
2020-10-01 10:00:00,72.21,72.25,71.99,72.06,46513.0,65.3879,65.4241,65.1887,65.252,46513.0
2020-10-01 10:30:00,72.08,72.41,72.06,72.19,32561.0,65.2702,65.569,65.252,65.3698,32561.0
2020-10-01 11:00:00,72.13,72.44,72.13,72.37,16554.0,65.3154,65.5961,65.3154,65.5328,16554.0
2020-10-01 11:30:00,72.38,72.44,72.31,72.44,14035.0,65.5418,65.5961,65.4784,65.5961,14035.0
2020-10-01 12:00:00,72.42,72.46,72.22,72.45,20947.0,65.578,65.6143,65.3969,65.6052,20947.0
2020-10-01 12:30:00,72.45,72.5,72.36,72.39,5513.0,65.6052,65.6505,65.5237,65.5509,5513.0
2020-10-01 13:00:00,72.35,72.44,72.19,72.19,17653.0,65.5146,65.5961,65.3698,65.3698,17653.0
2020-10-01 13:30:00,72.2,72.26,71.91,71.96,23781.0,65.3788,65.4331,65.1162,65.1615,23781.0
2020-10-01 14:00:00,71.98,72.08,71.67,71.96,33760.0,65.1796,65.2702,64.8989,65.1615,33760.0
2020-10-01 14:30:00,72.0,72.09,71.97,72.04,9702.0,65.1977,65.2792,65.1705,65.2339,9702.0
2020-10-01 15:00:00,72.06,72.13,71.83,71.87,49426.0,65.252,65.3154,65.0438,65.08,49426.0
2020-10-01 15:30:00,71.87,72.12,71.82,72.1,29323.0,65.08,65.3064,65.0347,65.2883,29323.0
2020-10-02 09:30:00,71.01,71.91,71.01,71.87,71267.0,64.3012,65.1162,64.3012,65.08,71267.0
2020-10-02 10:00:00,71.89,72.18,71.8,71.98,39209.0,65.0981,65.3607,65.0166,65.1796,39209.0
2020-10-02 10:30:00,71.92,72.06,71.84,71.99,26653.0,65.1253,65.252,65.0528,65.1887,26653.0
2020-10-02 11:00:00,71.96,72.38,71.92,72.38,22171.0,65.1615,65.5418,65.1253,65.5418,22171.0
2020-10-02 11:30:00,72.34,72.34,72.03,72.03,19058.0,65.5056,65.5056,65.2249,65.2249,19058.0
2020-10-02 12:00:00,72.01,72.78,72.0,72.64,82010.0,65.2068,65.904,65.1977,65.7772,82010.0
2020-10-02 12:30:00,72.63,72.82,72.63,72.8,24091.0,65.7682,65.9402,65.7682,65.9221,24091.0
2020-10-02 13:00:00,72.79,72.94,72.74,72.86,16378.0,65.9131,66.0489,65.8678,65.9765,16378.0
2020-10-02 13:30:00,72.87,72.88,72.42,72.49,23412.0,65.9855,65.9946,65.578,65.6414,23412.0
2020-10-02 14:00:00,72.52,72.85,72.52,72.79,17919.0,65.6686,65.9674,65.6686,65.9131,17919.0
2020-10-02 14:30:00,72.83,72.9,72.76,72.81,28520.0,65.9493,66.0127,65.8859,65.9312,28520.0
2020-10-02 15:00:00,72.82,72.87,72.6,72.85,60653.0,65.9402,65.9855,65.741,65.9674,60653.0
2020-10-02 15:30:00,72.82,72.92,72.59,72.59,34510.0,65.9402,66.0308,65.732,65.732,34510.0
2020-10-05 09:30:00,73.09,73.45,73.09,73.28,39441.0,66.1847,66.5107,66.1847,66.3568,39441.0
2020-10-05 10:00:00,73.29,73.54,73.27,73.48,11287.0,66.3658,66.5922,66.3477,66.5379,11287.0
2020-10-05 10:30:00,73.49,73.68,73.49,73.64,19489.0,66.5469,66.719,66.5469,66.6828,19489.0
2020-10-05 11:00:00,73.64,73.76,73.58,73.67,20271.0,66.6828,66.7914,66.6284,66.7099,20271.0
2020-10-05 11:30:00,73.59,73.63,73.5,73.57,15007.0,66.6375,66.6737,66.556,66.6194,15007.0
2020-10-05 12:00:00,73.56,73.56,73.46,73.49,17409.0,66.6103,66.6103,66.5198,66.5469,17409.0
2020-10-05 12:30:00,73.5,73.56,73.47,73.49,7972.0,66.556,66.6103,66.5288,66.5469,7972.0
2020-10-05 13:00:00,73.51,73.52,73.44,73.51,25282.0,66.5651,66.5741,66.5017,66.5651,25282.0
2020-10-05 13:30:00,73.52,73.6,73.44,73.44,11321.0,66.5741,66.6466,66.5017,66.5017,11321.0
2020-10-05 14:00:00,73.42,73.55,73.41,73.52,47961.0,66.4836,66.6013,66.4745,66.5741,47961.0
2020-10-05 14:30:00,73.52,73.63,73.52,73.63,16527.0,66.5741,66.6737,66.5741,66.6737,16527.0
2020-10-05 15:00:00,73.64,73.79,73.6,73.77,13841.0,66.6828,66.8186,66.6466,66.8005,13841.0
2020-10-05 15:30:00,73.77,73.78,73.67,73.74,34990.0,66.8005,66.8095,66.7099,66.7733,34990.0
2020-10-06 09:30:00,73.96,73.98,73.74,73.74,23362.0,66.9725,66.9907,66.7733,66.7733,23362.0
2020-10-06 10:00:00,73.74,73.97,73.74,73.94,18015.0,66.7733,66.9816,66.7733,66.9544,18015.0
2020-10-06 10:30:00,73.96,73.99,73.68,73.96,30313.0,66.9725,66.9997,66.719,66.9725,30313.0
2020-10-06 11:00:00,73.94,74.1,73.94,74.07,32159.0,66.9544,67.0993,66.9544,67.0721,32159.0
2020-10-06 11:30:00,74.07,74.15,73.97,73.97,24374.0,67.0721,67.1446,66.9816,66.9816,24374.0
2020-10-06 12:00:00,73.97,74.07,73.97,74.03,10570.0,66.9816,67.0721,66.9816,67.0359,10570.0
2020-10-06 12:30:00,74.01,74.23,74.01,74.22,6367.0,67.0178,67.217,67.0178,67.208,6367.0
2020-10-06 13:00:00,74.26,74.39,74.25,74.35,11275.0,67.2442,67.3619,67.2351,67.3257,11275.0
2020-10-06 13:30:00,74.34,74.37,74.25,74.28,14174.0,67.3166,67.3438,67.2351,67.2623,14174.0
2020-10-06 14:00:00,74.27,74.45,74.24,74.41,19288.0,67.2533,67.4162,67.2261,67.38,19288.0
2020-10-06 14:30:00,74.42,74.58,73.31,73.49,149332.0,67.3891,67.534,66.3839,66.5469,149332.0
2020-10-06 15:00:00,73.48,73.5,73.05,73.18,58640.0,66.5379,66.556,66.1485,66.2662,58640.0
2020-10-06 15:30:00,73.18,73.49,72.97,73.07,52624.0,66.2662,66.5469,66.0761,66.1666,52624.0
2020-10-07 09:30:00,73.71,74.08,73.71,74.0,33762.0,66.7462,67.0812,66.7462,67.0088,33762.0
2020-10-07 10:00:00,73.99,74.34,73.97,74.32,35216.0,66.9997,67.3166,66.9816,67.2985,35216.0
2020-10-07 10:30:00,74.33,74.41,74.17,74.2,18056.0,67.3076,67.38,67.1627,67.1899,18056.0
2020-10-07 11:00:00,74.17,74.2,73.97,74.01,30725.0,67.1627,67.1899,66.9816,67.0178,30725.0
2020-10-07 11:30:00,74.03,74.04,73.95,73.95,9212.0,67.0359,67.045,66.9635,66.9635,9212.0
2020-10-07 12:00:00,73.94,73.95,73.8,73.86,6020.0,66.9544,66.9635,66.8277,66.882,6020.0
2020-10-07 12:30:00,73.9,73.95,73.88,73.9,8910.0,66.9182,66.9635,66.9001,66.9182,8910.0
2020-10-07 13:00:00,73.93,73.96,73.89,73.93,86153.0,66.9454,66.9725,66.9092,66.9454,86153.0
2020-10-07 13:30:00,73.95,74.19,73.93,74.1,34447.0,66.9635,67.1808,66.9454,67.0993,34447.0
2020-10-07 14:00:00,74.11,74.32,74.11,74.32,12716.0,67.1084,67.2985,67.1084,67.2985,12716.0
2020-10-07 14:30:00,74.31,74.37,74.27,74.37,16734.0,67.2895,67.3438,67.2533,67.3438,16734.0
2020-10-07 15:00:00,74.35,74.45,74.34,74.39,9789.0,67.3257,67.4162,67.3166,67.3619,9789.0
2020-10-07 15:30:00,74.38,74.38,74.23,74.23,16217.0,67.3529,67.3529,67.217,67.217,16217.0
2020-10-08 09:30:00,74.61,74.92,74.57,74.9,87316.0,67.5611,67.8418,67.5249,67.8237,87316.0
2020-10-08 10:00:00,75.0,75.0,74.78,74.9,33371.0,67.9143,67.9143,67.7151,67.8237,33371.0
2020-10-08 10:30:00,74.9,75.06,74.9,74.92,19356.0,67.8237,67.9686,67.8237,67.8418,19356.0
2020-10-08 11:00:00,74.91,74.94,74.76,74.77,17562.0,67.8328,67.86,67.697,67.706,17562.0
2020-10-08 11:30:00,74.76,74.77,74.59,74.65,82784.0,67.697,67.706,67.543,67.5974,82784.0
2020-10-08 12:00:00,74.65,74.86,74.63,74.86,8700.0,67.5974,67.7875,67.5792,67.7875,8700.0
2020-10-08 12:30:00,74.87,74.89,74.79,74.83,17881.0,67.7966,67.8147,67.7241,67.7603,17881.0
2020-10-08 13:00:00,74.85,74.87,74.8,74.83,27377.0,67.7785,67.7966,67.7332,67.7603,27377.0
2020-10-08 13:30:00,74.85,74.93,74.84,74.89,11824.0,67.7785,67.8509,67.7694,67.8147,11824.0
2020-10-08 14:00:00,74.9,75.01,74.89,74.98,16311.0,67.8237,67.9233,67.8147,67.8962,16311.0
2020-10-08 14:30:00,74.98,75.0,74.94,74.98,7696.0,67.8962,67.9143,67.86,67.8962,7696.0
2020-10-08 15:00:00,75.0,75.07,74.92,75.04,17223.0,67.9143,67.9777,67.8418,67.9505,17223.0
2020-10-08 15:30:00,75.03,75.13,74.99,75.11,53847.0,67.9415,68.032,67.9052,68.0139,53847.0
2020-10-09 09:30:00,75.36,75.7,75.36,75.41,33129.0,68.2403,68.5482,68.2403,68.2855,33129.0
2020-10-09 10:00:00,75.43,75.43,75.24,75.24,16264.0,68.3037,68.3037,68.1316,68.1316,16264.0
2020-10-09 10:30:00,75.23,75.33,75.2,75.27,17259.0,68.1226,68.2131,68.0954,68.1588,17259.0
2020-10-09 11:00:00,75.3,75.38,75.29,75.37,11719.0,68.1859,68.2584,68.1769,68.2493,11719.0
2020-10-09 11:30:00,75.35,75.76,75.35,75.75,43488.0,68.2312,68.6025,68.2312,68.5934,43488.0
2020-10-09 12:00:00,75.76,75.81,75.67,75.72,26056.0,68.6025,68.6478,68.521,68.5663,26056.0
2020-10-09 12:30:00,75.73,75.74,75.61,75.62,23606.0,68.5753,68.5844,68.4667,68.4757,23606.0
2020-10-09 13:00:00,75.62,75.62,75.52,75.56,16207.0,68.4757,68.4757,68.3852,68.4214,16207.0
2020-10-09 13:30:00,75.55,75.64,75.55,75.64,13881.0,68.4123,68.4938,68.4123,68.4938,13881.0
2020-10-09 14:00:00,75.62,75.62,75.44,75.47,11295.0,68.4757,68.4757,68.3127,68.3399,11295.0
2020-10-09 14:30:00,75.47,75.51,75.36,75.46,29731.0,68.3399,68.3761,68.2403,68.3308,29731.0
2020-10-09 15:00:00,75.47,75.54,75.44,75.5,14413.0,68.3399,68.4033,68.3127,68.367,14413.0
2020-10-09 15:30:00,75.49,75.5,75.31,75.39,51813.0,68.358,68.367,68.195,68.2674,51813.0
2020-10-12 09:30:00,75.5,75.74,75.5,75.72,49436.0,68.367,68.5844,68.367,68.5663,49436.0
2020-10-12 10:00:00,75.75,75.86,75.71,75.86,36776.0,68.5934,68.693,68.5572,68.693,36776.0
2020-10-12 10:30:00,75.83,75.89,75.71,75.71,27548.0,68.6659,68.7202,68.5572,68.5572,27548.0
2020-10-12 11:00:00,75.72,76.04,75.72,76.03,35519.0,68.5663,68.856,68.5663,68.847,35519.0
2020-10-12 11:30:00,76.0,76.02,75.97,76.01,28571.0,68.8198,68.8379,68.7926,68.8289,28571.0
2020-10-12 12:00:00,76.01,76.13,75.96,76.13,19546.0,68.8289,68.9375,68.7836,68.9375,19546.0
2020-10-12 12:30:00,76.12,76.15,76.02,76.03,21223.0,68.9285,68.9556,68.8379,68.847,21223.0
2020-10-12 13:00:00,76.02,76.13,75.98,76.11,10691.0,68.8379,68.9375,68.8017,68.9194,10691.0
2020-10-12 13:30:00,76.12,76.15,75.94,75.99,20170.0,68.9285,68.9556,68.7655,68.8108,20170.0
2020-10-12 14:00:00,76.0,76.05,75.9,75.94,28049.0,68.8198,68.8651,68.7293,68.7655,28049.0
2020-10-12 14:30:00,75.94,76.0,75.87,76.0,17769.0,68.7655,68.8198,68.7021,68.8198,17769.0
2020-10-12 15:00:00,76.02,76.08,75.93,76.04,15574.0,68.8379,68.8923,68.7564,68.856,15574.0
2020-10-12 15:30:00,76.04,76.04,75.85,75.91,51817.0,68.856,68.856,68.684,68.7383,51817.0
2020-10-13 09:30:00,75.57,75.87,75.52,75.68,66268.0,68.4304,68.7021,68.3852,68.53,66268.0
2020-10-13 10:00:00,75.68,75.79,75.43,75.46,41254.0,68.53,68.6296,68.3037,68.3308,41254.0
2020-10-13 10:30:00,75.43,75.54,75.23,75.3,20624.0,68.3037,68.4033,68.1226,68.1859,20624.0
2020-10-13 11:00:00,75.34,75.35,75.14,75.14,21833.0,68.2222,68.2312,68.0411,68.0411,21833.0
2020-10-13 11:30:00,75.16,75.22,74.97,75.19,61862.0,68.0592,68.1135,67.8871,68.0863,61862.0
2020-10-13 12:00:00,75.2,75.35,75.14,75.3,17376.0,68.0954,68.2312,68.0411,68.1859,17376.0
2020-10-13 12:30:00,75.3,75.34,75.15,75.34,10701.0,68.1859,68.2222,68.0501,68.2222,10701.0
2020-10-13 13:00:00,75.33,75.35,75.21,75.29,17312.0,68.2131,68.2312,68.1044,68.1769,17312.0
2020-10-13 13:30:00,75.28,75.33,75.19,75.21,23037.0,68.1678,68.2131,68.0863,68.1044,23037.0
2020-10-13 14:00:00,75.19,75.31,75.11,75.11,36571.0,68.0863,68.195,68.0139,68.0139,36571.0
2020-10-13 14:30:00,75.1,75.13,74.91,75.05,38970.0,68.0048,68.032,67.8328,67.9596,38970.0
2020-10-13 15:00:00,75.07,75.25,75.06,75.22,48545.0,67.9777,68.1407,67.9686,68.1135,48545.0
2020-10-13 15:30:00,75.26,75.32,75.16,75.16,75110.0,68.1497,68.2041,68.0592,68.0592,75110.0
2020-10-14 09:30:00,75.17,75.66,75.17,75.61,41292.0,68.0682,68.5119,68.0682,68.4667,41292.0
2020-10-14 10:00:00,75.64,75.7,75.48,75.49,17327.0,68.4938,68.5482,68.3489,68.358,17327.0
2020-10-14 10:30:00,75.48,75.6,75.43,75.47,14463.0,68.3489,68.4576,68.3037,68.3399,14463.0
2020-10-14 11:00:00,75.45,75.47,75.38,75.44,26864.0,68.3218,68.3399,68.2584,68.3127,26864.0
2020-10-14 11:30:00,75.45,75.47,75.07,75.09,11323.0,68.3218,68.3399,67.9777,67.9958,11323.0
2020-10-14 12:00:00,75.12,75.32,75.04,75.17,54467.0,68.0229,68.2041,67.9505,68.0682,54467.0
2020-10-14 12:30:00,75.16,75.25,75.08,75.25,28540.0,68.0592,68.1407,67.9867,68.1407,28540.0
2020-10-14 13:00:00,75.21,75.36,75.19,75.2,6482.0,68.1044,68.2403,68.0863,68.0954,6482.0
2020-10-14 13:30:00,75.21,75.22,75.13,75.18,15001.0,68.1044,68.1135,68.032,68.0773,15001.0
2020-10-14 14:00:00,75.18,75.25,75.11,75.13,11227.0,68.0773,68.1407,68.0139,68.032,11227.0
2020-10-14 14:30:00,75.14,75.16,74.96,75.15,36614.0,68.0411,68.0592,67.8781,68.0501,36614.0
2020-10-14 15:00:00,75.15,75.34,75.13,75.2,17628.0,68.0501,68.2222,68.032,68.0954,17628.0
2020-10-14 15:30:00,75.2,75.27,75.05,75.09,21913.0,68.0954,68.1588,67.9596,67.9958,21913.0
2020-10-15 09:30:00,74.5,74.75,74.25,74.75,47760.0,67.4615,67.6879,67.2351,67.6879,47760.0
2020-10-15 10:00:00,74.77,74.82,74.67,74.73,29487.0,67.706,67.7513,67.6155,67.6698,29487.0
2020-10-15 10:30:00,74.73,74.76,74.57,74.68,16612.0,67.6698,67.697,67.5249,67.6245,16612.0
2020-10-15 11:00:00,74.66,74.89,74.63,74.84,16100.0,67.6064,67.8147,67.5792,67.7694,16100.0
2020-10-15 11:30:00,74.82,75.08,74.76,74.95,18918.0,67.7513,67.9867,67.697,67.869,18918.0
2020-10-15 12:00:00,74.92,74.97,74.88,74.92,14890.0,67.8418,67.8871,67.8056,67.8418,14890.0
2020-10-15 12:30:00,74.93,75.12,74.88,75.12,20055.0,67.8509,68.0229,67.8056,68.0229,20055.0
2020-10-15 13:00:00,75.11,75.3,75.08,75.3,7157.0,68.0139,68.1859,67.9867,68.1859,7157.0
2020-10-15 13:30:00,75.26,75.31,75.2,75.23,12679.0,68.1497,68.195,68.0954,68.1226,12679.0
2020-10-15 14:00:00,75.24,75.38,75.24,75.33,24894.0,68.1316,68.2584,68.1316,68.2131,24894.0
2020-10-15 14:30:00,75.32,75.34,75.2,75.3,40710.0,68.2041,68.2222,68.0954,68.1859,40710.0
2020-10-15 15:00:00,75.29,75.34,75.21,75.32,37612.0,68.1769,68.2222,68.1044,68.2041,37612.0
2020-10-15 15:30:00,75.32,75.39,75.24,75.32,85297.0,68.2041,68.2674,68.1316,68.2041,85297.0
2020-10-16 09:30:00,75.38,75.62,75.27,75.45,142911.0,68.2584,68.4757,68.1588,68.3218,142911.0
2020-10-16 10:00:00,75.46,75.73,75.43,75.73,35895.0,68.3308,68.5753,68.3037,68.5753,35895.0
2020-10-16 10:30:00,75.76,75.81,75.69,75.71,11298.0,68.6025,68.6478,68.5391,68.5572,11298.0
2020-10-16 11:00:00,75.7,75.74,75.62,75.68,22024.0,68.5482,68.5844,68.4757,68.53,22024.0
2020-10-16 11:30:00,75.69,75.74,75.63,75.68,13120.0,68.5391,68.5844,68.4848,68.53,13120.0
2020-10-16 12:00:00,75.66,75.66,75.52,75.64,12758.0,68.5119,68.5119,68.3852,68.4938,12758.0
2020-10-16 12:30:00,75.62,75.64,75.49,75.6,22062.0,68.4757,68.4938,68.358,68.4576,22062.0
2020-10-16 13:00:00,75.59,75.64,75.55,75.64,22773.0,68.4485,68.4938,68.4123,68.4938,22773.0
2020-10-16 13:30:00,75.65,75.68,75.61,75.64,17417.0,68.5029,68.53,68.4667,68.4938,17417.0
2020-10-16 14:00:00,75.65,75.73,75.6,75.69,16839.0,68.5029,68.5753,68.4576,68.5391,16839.0
2020-10-16 14:30:00,75.7,75.73,75.63,75.71,24166.0,68.5482,68.5753,68.4848,68.5572,24166.0
2020-10-16 15:00:00,75.71,75.72,75.52,75.56,26586.0,68.5572,68.5663,68.3852,68.4214,26586.0
2020-10-16 15:30:00,75.57,75.58,75.36,75.38,62285.0,68.4304,68.4395,68.2403,68.2584,62285.0
2020-10-19 09:30:00,75.41,75.63,75.41,75.53,31094.0,68.2855,68.4848,68.2855,68.3942,31094.0
2020-10-19 10:00:00,75.46,75.52,75.25,75.48,32085.0,68.3308,68.3852,68.1407,68.3489,32085.0
2020-10-19 10:30:00,75.55,75.61,75.36,75.43,28902.0,68.4123,68.4667,68.2403,68.3037,28902.0
2020-10-19 11:00:00,75.42,75.44,74.98,75.06,18734.0,68.2946,68.3127,67.8962,67.9686,18734.0
2020-10-19 11:30:00,75.12,75.16,75.02,75.15,17552.0,68.0229,68.0592,67.9324,68.0501,17552.0
2020-10-19 12:00:00,75.14,75.19,75.06,75.08,9232.0,68.0411,68.0863,67.9686,67.9867,9232.0
2020-10-19 12:30:00,75.05,75.13,75.01,75.1,14446.0,67.9596,68.032,67.9233,68.0048,14446.0
2020-10-19 13:00:00,75.09,75.1,74.98,75.01,10730.0,67.9958,68.0048,67.8962,67.9233,10730.0
2020-10-19 13:30:00,75.0,75.01,74.83,74.84,17442.0,67.9143,67.9233,67.7603,67.7694,17442.0
2020-10-19 14:00:00,74.82,74.88,74.72,74.88,11748.0,67.7513,67.8056,67.6607,67.8056,11748.0
2020-10-19 14:30:00,74.87,74.87,74.26,74.28,29367.0,67.7966,67.7966,67.2442,67.2623,29367.0
2020-10-19 15:00:00,74.26,74.41,74.14,74.35,35332.0,67.2442,67.38,67.1355,67.3257,35332.0
2020-10-19 15:30:00,74.37,74.46,74.15,74.27,68429.0,67.3438,67.4253,67.1446,67.2533,68429.0
2020-10-20 09:30:00,74.53,75.04,74.53,75.04,50242.0,67.4887,67.9505,67.4887,67.9505,50242.0
2020-10-20 10:00:00,75.04,75.07,74.81,74.94,18520.0,67.9505,67.9777,67.7422,67.86,18520.0
2020-10-20 10:30:00,74.99,75.22,74.93,74.99,35313.0,67.9052,68.1135,67.8509,67.9052,35313.0
2020-10-20 11:00:00,74.99,74.99,74.82,74.94,77056.0,67.9052,67.9052,67.7513,67.86,77056.0
2020-10-20 11:30:00,74.94,74.98,74.9,74.96,30787.0,67.86,67.8962,67.8237,67.8781,30787.0
2020-10-20 12:00:00,74.96,75.05,74.89,74.89,9016.0,67.8781,67.9596,67.8147,67.8147,9016.0
2020-10-20 12:30:00,74.88,75.22,74.88,75.1,22135.0,67.8056,68.1135,67.8056,68.0048,22135.0
2020-10-20 13:00:00,75.14,75.4,75.11,75.4,13790.0,68.0411,68.2765,68.0139,68.2765,13790.0
2020-10-20 13:30:00,75.39,75.41,75.13,75.13,21427.0,68.2674,68.2855,68.032,68.032,21427.0
2020-10-20 14:00:00,75.14,75.16,75.07,75.1,17624.0,68.0411,68.0592,67.9777,68.0048,17624.0
2020-10-20 14:30:00,75.05,75.09,74.87,74.88,32324.0,67.9596,67.9958,67.7966,67.8056,32324.0
2020-10-20 15:00:00,74.88,74.93,74.47,74.83,120643.0,67.8056,67.8509,67.4344,67.7603,120643.0
2020-10-20 15:30:00,74.81,74.89,74.6,74.61,79090.0,67.7422,67.8147,67.5521,67.5611,79090.0
2020-10-21 09:30:00,74.51,74.91,74.5,74.82,33694.0,67.4706,67.8328,67.4615,67.7513,33694.0
2020-10-21 10:00:00,74.79,75.02,74.79,74.94,15088.0,67.7241,67.9324,67.7241,67.86,15088.0
2020-10-21 10:30:00,74.91,74.99,74.74,74.75,15843.0,67.8328,67.9052,67.6788,67.6879,15843.0
2020-10-21 11:00:00,74.73,74.75,74.49,74.61,17963.0,67.6698,67.6879,67.4525,67.5611,17963.0
2020-10-21 11:30:00,74.64,74.76,74.59,74.64,29310.0,67.5883,67.697,67.543,67.5883,29310.0
2020-10-21 12:00:00,74.64,75.01,74.63,74.79,32272.0,67.5883,67.9233,67.5792,67.7241,32272.0
2020-10-21 12:30:00,74.79,74.79,74.57,74.62,20569.0,67.7241,67.7241,67.5249,67.5702,20569.0
2020-10-21 13:00:00,74.64,74.71,74.61,74.69,9270.0,67.5883,67.6517,67.5611,67.6336,9270.0
2020-10-21 13:30:00,74.7,74.75,74.59,74.63,21325.0,67.6426,67.6879,67.543,67.5792,21325.0
2020-10-21 14:00:00,74.65,74.9,74.64,74.85,12666.0,67.5974,67.8237,67.5883,67.7785,12666.0
2020-10-21 14:30:00,74.84,74.9,74.81,74.85,9984.0,67.7694,67.8237,67.7422,67.7785,9984.0
2020-10-21 15:00:00,74.86,74.87,74.71,74.83,7435.0,67.7875,67.7966,67.6517,67.7603,7435.0
2020-10-21 15:30:00,74.85,74.87,74.47,74.47,17003.0,67.7785,67.7966,67.4344,67.4344,17003.0
2020-10-22 09:30:00,74.46,74.57,74.38,74.52,37997.0,67.4253,67.5249,67.3529,67.4796,37997.0
2020-10-22 10:00:00,74.54,74.6,74.3,74.36,22671.0,67.4977,67.5521,67.2804,67.3347,22671.0
2020-10-22 10:30:00,74.35,74.61,74.23,74.58,61900.0,67.3257,67.5611,67.217,67.534,61900.0
2020-10-22 11:00:00,74.59,74.8,74.59,74.6,37879.0,67.543,67.7332,67.543,67.5521,37879.0
2020-10-22 11:30:00,74.63,74.64,74.43,74.44,19417.0,67.5792,67.5883,67.3981,67.4072,19417.0
2020-10-22 12:00:00,74.46,74.57,74.42,74.53,5583.0,67.4253,67.5249,67.3891,67.4887,5583.0
2020-10-22 12:30:00,74.51,74.68,74.5,74.65,4608.0,67.4706,67.6245,67.4615,67.5974,4608.0
2020-10-22 13:00:00,74.66,74.85,74.64,74.73,14568.0,67.6064,67.7785,67.5883,67.6698,14568.0
2020-10-22 13:30:00,74.73,74.87,74.68,74.85,9347.0,67.6698,67.7966,67.6245,67.7785,9347.0
2020-10-22 14:00:00,74.89,74.99,74.86,74.92,20443.0,67.8147,67.9052,67.7875,67.8418,20443.0
2020-10-22 14:30:00,74.92,74.97,74.86,74.86,20888.0,67.8418,67.8871,67.7875,67.7875,20888.0
2020-10-22 15:00:00,74.87,74.95,74.77,74.95,17955.0,67.7966,67.869,67.706,67.869,17955.0
2020-10-22 15:30:00,74.95,75.05,74.89,74.95,73444.0,67.869,67.9596,67.8147,67.869,73444.0
2020-10-23 09:30:00,75.3,75.54,75.18,75.25,52952.0,68.1859,68.4033,68.0773,68.1407,52952.0
2020-10-23 10:00:00,75.25,75.3,75.02,75.08,25089.0,68.1407,68.1859,67.9324,67.9867,25089.0
2020-10-23 10:30:00,75.06,75.21,75.06,75.09,20550.0,67.9686,68.1044,67.9686,67.9958,20550.0
2020-10-23 11:00:00,75.08,75.1,74.96,75.05,21908.0,67.9867,68.0048,67.8781,67.9596,21908.0
2020-10-23 11:30:00,75.04,75.16,74.97,75.02,24405.0,67.9505,68.0592,67.8871,67.9324,24405.0
2020-10-23 12:00:00,75.02,75.08,74.78,74.89,53263.0,67.9324,67.9867,67.7151,67.8147,53263.0
2020-10-23 12:30:00,74.87,74.92,74.75,74.78,25056.0,67.7966,67.8418,67.6879,67.7151,25056.0
2020-10-23 13:00:00,74.79,75.06,74.79,75.05,21782.0,67.7241,67.9686,67.7241,67.9596,21782.0
2020-10-23 13:30:00,75.07,75.1,75.06,75.1,7943.0,67.9777,68.0048,67.9686,68.0048,7943.0
2020-10-23 14:00:00,75.08,75.23,75.08,75.21,17216.0,67.9867,68.1226,67.9867,68.1044,17216.0
2020-10-23 14:30:00,75.22,75.24,75.16,75.18,7720.0,68.1135,68.1316,68.0592,68.0773,7720.0
2020-10-23 15:00:00,75.21,75.31,75.19,75.24,9123.0,68.1044,68.195,68.0863,68.1316,9123.0
2020-10-23 15:30:00,75.25,75.26,75.18,75.24,39117.0,68.1407,68.1497,68.0773,68.1316,39117.0
2020-10-26 09:30:00,74.36,74.53,73.93,74.05,61032.0,67.3347,67.4887,66.9454,67.054,61032.0
2020-10-26 10:00:00,74.05,74.14,73.89,73.89,37723.0,67.054,67.1355,66.9092,66.9092,37723.0
2020-10-26 10:30:00,73.87,73.88,73.58,73.59,43380.0,66.891,66.9001,66.6284,66.6375,43380.0
2020-10-26 11:00:00,73.57,73.65,73.31,73.51,40925.0,66.6194,66.6918,66.3839,66.5651,40925.0
2020-10-26 11:30:00,73.51,73.64,73.41,73.56,47974.0,66.5651,66.6828,66.4745,66.6103,47974.0
2020-10-26 12:00:00,73.56,73.61,73.44,73.55,33291.0,66.6103,66.6556,66.5017,66.6013,33291.0
2020-10-26 12:30:00,73.5,73.5,73.3,73.45,50812.0,66.556,66.556,66.3749,66.5107,50812.0
2020-10-26 13:00:00,73.43,73.45,73.16,73.19,34692.0,66.4926,66.5107,66.2481,66.2753,34692.0
2020-10-26 13:30:00,73.15,73.41,73.06,73.41,16093.0,66.2391,66.4745,66.1576,66.4745,16093.0
2020-10-26 14:00:00,73.38,73.7,73.37,73.7,36952.0,66.4473,66.7371,66.4383,66.7371,36952.0
2020-10-26 14:30:00,73.69,73.69,73.43,73.51,49002.0,66.728,66.728,66.4926,66.5651,49002.0
2020-10-26 15:00:00,73.5,73.58,73.36,73.56,38005.0,66.556,66.6284,66.4292,66.6103,38005.0
2020-10-26 15:30:00,73.56,73.78,73.38,73.75,178494.0,66.6103,66.8095,66.4473,66.7824,178494.0
2020-10-27 09:30:00,73.68,73.71,73.34,73.52,70732.0,66.719,66.7462,66.4111,66.5741,70732.0
2020-10-27 10:00:00,73.51,73.58,73.2,73.23,59960.0,66.5651,66.6284,66.2843,66.3115,59960.0
2020-10-27 10:30:00,73.25,73.36,73.14,73.14,58684.0,66.3296,66.4292,66.23,66.23,58684.0
2020-10-27 11:00:00,73.15,73.26,72.97,72.97,69466.0,66.2391,66.3387,66.0761,66.0761,69466.0
2020-10-27 11:30:00,72.98,73.15,72.88,73.11,51138.0,66.0851,66.2391,65.9946,66.2028,51138.0
2020-10-27 12:00:00,73.15,73.24,73.08,73.15,33776.0,66.2391,66.3206,66.1757,66.2391,33776.0
2020-10-27 12:30:00,73.14,73.15,72.87,72.95,22024.0,66.23,66.2391,65.9855,66.058,22024.0
2020-10-27 13:00:00,72.95,73.15,72.88,73.15,32171.0,66.058,66.2391,65.9946,66.2391,32171.0
2020-10-27 13:30:00,73.15,73.25,73.11,73.15,53838.0,66.2391,66.3296,66.2028,66.2391,53838.0
2020-10-27 14:00:00,73.14,73.15,72.96,72.98,25058.0,66.23,66.2391,66.067,66.0851,25058.0
2020-10-27 14:30:00,72.99,73.0,72.82,72.83,117486.0,66.0942,66.1032,65.9402,65.9493,117486.0
2020-10-27 15:00:00,72.83,72.86,72.68,72.79,60260.0,65.9493,65.9765,65.8135,65.9131,60260.0
2020-10-27 15:30:00,72.79,72.82,72.52,72.52,49136.0,65.9131,65.9402,65.6686,65.6686,49136.0
2020-10-28 09:30:00,71.36,72.01,71.31,71.64,129057.0,64.6182,65.2068,64.5729,64.8717,129057.0
2020-10-28 10:00:00,71.61,71.65,70.86,70.92,139041.0,64.8446,64.8808,64.1654,64.2197,139041.0
2020-10-28 10:30:00,70.95,71.07,70.61,70.8,95901.0,64.2469,64.3556,63.939,64.1111,95901.0
2020-10-28 11:00:00,70.79,70.92,70.6,70.79,43616.0,64.102,64.2197,63.93,64.102,43616.0
2020-10-28 11:30:00,70.77,71.26,70.66,71.19,177935.0,64.0839,64.5276,63.9843,64.4642,177935.0
2020-10-28 12:00:00,71.17,71.31,71.06,71.06,31310.0,64.4461,64.5729,64.3465,64.3465,31310.0
2020-10-28 12:30:00,71.06,71.09,70.72,70.88,57888.0,64.3465,64.3737,64.0386,64.1835,57888.0
2020-10-28 13:00:00,70.86,70.86,70.54,70.74,53331.0,64.1654,64.1654,63.8756,64.0568,53331.0
2020-10-28 13:30:00,70.8,70.88,70.7,70.83,35518.0,64.1111,64.1835,64.0205,64.1383,35518.0
2020-10-28 14:00:00,70.78,70.94,70.57,70.92,41450.0,64.093,64.2379,63.9028,64.2197,41450.0
2020-10-28 14:30:00,70.96,70.97,70.7,70.9,42927.0,64.256,64.265,64.0205,64.2016,42927.0
2020-10-28 15:00:00,70.91,71.0,70.7,70.94,48233.0,64.2107,64.2922,64.0205,64.2379,48233.0
2020-10-28 15:30:00,70.94,71.11,70.42,70.51,137819.0,64.2379,64.3918,63.767,63.8485,137819.0
2020-10-29 09:30:00,70.47,70.56,69.82,70.48,138025.0,63.8123,63.8938,63.2237,63.8213,138025.0
2020-10-29 10:00:00,70.39,70.81,70.31,70.8,109253.0,63.7398,64.1201,63.6674,64.1111,109253.0
2020-10-29 10:30:00,70.83,71.05,70.81,70.98,57807.0,64.1383,64.3375,64.1201,64.2741,57807.0
2020-10-29 11:00:00,70.95,70.95,70.7,70.7,49040.0,64.2469,64.2469,64.0205,64.0205,49040.0
2020-10-29 11:30:00,70.73,70.76,70.47,70.59,39000.0,64.0477,64.0749,63.8123,63.9209,39000.0
2020-10-29 12:00:00,70.63,70.69,70.47,70.65,20497.0,63.9571,64.0115,63.8123,63.9753,20497.0
2020-10-29 12:30:00,70.66,70.83,70.64,70.7,175926.0,63.9843,64.1383,63.9662,64.0205,175926.0
2020-10-29 13:00:00,70.71,70.76,70.5,70.76,36813.0,64.0296,64.0749,63.8394,64.0749,36813.0
2020-10-29 13:30:00,70.82,71.25,70.8,71.22,22579.0,64.1292,64.5186,64.1111,64.4914,22579.0
2020-10-29 14:00:00,71.25,71.6,71.24,71.52,63547.0,64.5186,64.8355,64.5095,64.7631,63547.0
2020-10-29 14:30:00,71.52,71.61,71.24,71.36,62802.0,64.7631,64.8446,64.5095,64.6182,62802.0
2020-10-29 15:00:00,71.38,71.43,71.07,71.31,50942.0,64.6363,64.6816,64.3556,64.5729,50942.0
2020-10-29 15:30:00,71.31,71.4,70.99,70.99,70117.0,64.5729,64.6544,64.2831,64.2831,70117.0
2020-10-30 09:30:00,70.6,71.15,70.6,71.08,55857.0,63.93,64.428,63.93,64.3646,55857.0
2020-10-30 10:00:00,71.06,71.16,70.4,70.47,74970.0,64.3465,64.4371,63.7489,63.8123,74970.0
2020-10-30 10:30:00,70.47,70.51,70.0,70.0,73001.0,63.8123,63.8485,63.3867,63.3867,73001.0
2020-10-30 11:00:00,70.0,70.48,70.0,70.29,61427.0,63.3867,63.8213,63.3867,63.6493,61427.0
2020-10-30 11:30:00,70.28,70.55,70.18,70.53,30163.0,63.6402,63.8847,63.5497,63.8666,30163.0
2020-10-30 12:00:00,70.48,70.82,70.48,70.76,26231.0,63.8213,64.1292,63.8213,64.0749,26231.0
2020-10-30 12:30:00,70.76,70.76,70.46,70.46,21485.0,64.0749,64.0749,63.8032,63.8032,21485.0
2020-10-30 13:00:00,70.42,70.51,70.28,70.45,13325.0,63.767,63.8485,63.6402,63.7942,13325.0
2020-10-30 13:30:00,70.43,70.52,70.15,70.45,30698.0,63.776,63.8575,63.5225,63.7942,30698.0
2020-10-30 14:00:00,70.45,70.69,70.24,70.25,38105.0,63.7942,64.0115,63.604,63.613,38105.0
2020-10-30 14:30:00,70.19,70.32,69.93,70.19,60606.0,63.5587,63.6764,63.3233,63.5587,60606.0
2020-10-30 15:00:00,70.19,70.37,70.1,70.24,93938.0,63.5587,63.7217,63.4772,63.604,93938.0
2020-10-30 15:30:00,70.24,70.81,70.07,70.75,145811.0,63.604,64.1201,63.4501,64.0658,145811.0
2020-11-02 09:30:00,71.81,72.15,71.46,72.15,43342.0,65.0257,65.3335,64.7087,65.3335,43342.0
2020-11-02 10:00:00,72.2,72.57,72.2,72.44,41196.0,65.3788,65.7139,65.3788,65.5961,41196.0
2020-11-02 10:30:00,72.43,72.43,72.15,72.2,40027.0,65.5871,65.5871,65.3335,65.3788,40027.0
2020-11-02 11:00:00,72.19,72.53,72.17,72.53,31870.0,65.3698,65.6776,65.3517,65.6776,31870.0
2020-11-02 11:30:00,72.53,72.71,72.48,72.65,38604.0,65.6776,65.8406,65.6324,65.7863,38604.0
2020-11-02 12:00:00,72.64,72.7,72.53,72.69,35863.0,65.7772,65.8316,65.6776,65.8225,35863.0
2020-11-02 12:30:00,72.69,72.7,72.3,72.39,53896.0,65.8225,65.8316,65.4694,65.5509,53896.0
2020-11-02 13:00:00,72.4,72.42,72.05,72.15,49906.0,65.5599,65.578,65.243,65.3335,49906.0
2020-11-02 13:30:00,72.13,72.24,72.05,72.07,39712.0,65.3154,65.415,65.243,65.2611,39712.0
2020-11-02 14:00:00,72.06,72.51,72.05,72.51,56156.0,65.252,65.6595,65.243,65.6595,56156.0
2020-11-02 14:30:00,72.53,72.72,72.45,72.61,36345.0,65.6776,65.8497,65.6052,65.7501,36345.0
2020-11-02 15:00:00,72.61,72.78,72.6,72.7,28010.0,65.7501,65.904,65.741,65.8316,28010.0
2020-11-02 15:30:00,72.73,72.82,72.45,72.73,81184.0,65.8587,65.9402,65.6052,65.8587,81184.0
2020-11-03 09:30:00,73.62,73.94,73.5,73.86,93954.0,66.6647,66.9544,66.556,66.882,93954.0
2020-11-03 10:00:00,73.88,74.32,73.87,74.23,50621.0,66.9001,67.2985,66.891,67.217,50621.0
2020-11-03 10:30:00,74.19,74.21,73.99,74.19,45648.0,67.1808,67.1989,66.9997,67.1808,45648.0
2020-11-03 11:00:00,74.21,74.31,74.12,74.21,30413.0,67.1989,67.2895,67.1174,67.1989,30413.0
2020-11-03 11:30:00,74.22,74.3,73.97,73.98,51338.0,67.208,67.2804,66.9816,66.9907,51338.0
2020-11-03 12:00:00,74.0,74.04,73.88,73.93,33043.0,67.0088,67.045,66.9001,66.9454,33043.0
2020-11-03 12:30:00,73.96,74.01,73.73,73.74,41873.0,66.9725,67.0178,66.7643,66.7733,41873.0
2020-11-03 13:00:00,73.77,73.88,73.76,73.83,31009.0,66.8005,66.9001,66.7914,66.8548,31009.0
2020-11-03 13:30:00,73.85,73.91,73.62,73.66,47341.0,66.8729,66.9273,66.6647,66.7009,47341.0
2020-11-03 14:00:00,73.66,73.92,73.66,73.74,30958.0,66.7009,66.9363,66.7009,66.7733,30958.0
2020-11-03 14:30:00,73.87,74.03,73.87,73.92,39401.0,66.891,67.0359,66.891,66.9363,39401.0
2020-11-03 15:00:00,73.93,73.93,73.71,73.83,61803.0,66.9454,66.9454,66.7462,66.8548,61803.0
2020-11-03 15:30:00,73.87,74.41,73.85,73.98,129313.0,66.891,67.38,66.8729,66.9907,129313.0
2020-11-04 09:30:00,74.36,74.36,73.29,74.11,202306.0,67.3347,67.3347,66.3658,67.1084,202306.0
2020-11-04 10:00:00,74.13,74.68,74.07,74.4,94739.0,67.1265,67.6245,67.0721,67.371,94739.0
2020-11-04 10:30:00,74.38,74.5,74.12,74.43,116998.0,67.3529,67.4615,67.1174,67.3981,116998.0
2020-11-04 11:00:00,74.44,74.46,74.15,74.41,67122.0,67.4072,67.4253,67.1446,67.38,67122.0
2020-11-04 11:30:00,74.42,74.67,74.37,74.62,85087.0,67.3891,67.6155,67.3438,67.5702,85087.0
2020-11-04 12:00:00,74.58,74.89,74.56,74.74,99218.0,67.534,67.8147,67.5159,67.6788,99218.0
2020-11-04 12:30:00,74.74,74.82,74.54,74.56,26341.0,67.6788,67.7513,67.4977,67.5159,26341.0
2020-11-04 13:00:00,74.56,74.61,74.38,74.42,58253.0,67.5159,67.5611,67.3529,67.3891,58253.0
2020-11-04 13:30:00,74.41,74.54,74.23,74.24,62854.0,67.38,67.4977,67.217,67.2261,62854.0
2020-11-04 14:00:00,74.25,74.36,74.15,74.23,53733.0,67.2351,67.3347,67.1446,67.217,53733.0
2020-11-04 14:30:00,74.23,74.24,73.99,74.02,52028.0,67.217,67.2261,66.9997,67.0269,52028.0
2020-11-04 15:00:00,74.02,74.05,73.68,73.68,67346.0,67.0269,67.054,66.719,66.719,67346.0
2020-11-04 15:30:00,73.69,73.82,73.45,73.47,62224.0,66.728,66.8458,66.5107,66.5288,62224.0
2020-11-05 09:30:00,74.47,74.9,74.4,74.61,141850.0,67.4344,67.8237,67.371,67.5611,141850.0
2020-11-05 10:00:00,74.61,75.29,74.6,75.17,112595.0,67.5611,68.1769,67.5521,68.0682,112595.0
2020-11-05 10:30:00,75.12,75.23,75.0,75.18,115624.0,68.0229,68.1226,67.9143,68.0773,115624.0
2020-11-05 11:00:00,75.19,75.21,74.98,75.02,40731.0,68.0863,68.1044,67.8962,67.9324,40731.0
2020-11-05 11:30:00,75.04,75.07,74.92,74.93,30222.0,67.9505,67.9777,67.8418,67.8509,30222.0
2020-11-05 12:00:00,74.96,74.98,74.59,74.61,55278.0,67.8781,67.8962,67.543,67.5611,55278.0
2020-11-05 12:30:00,74.63,74.96,74.63,74.96,46992.0,67.5792,67.8781,67.5792,67.8781,46992.0
2020-11-05 13:00:00,74.97,75.14,74.97,75.06,69831.0,67.8871,68.0411,67.8871,67.9686,69831.0
2020-11-05 13:30:00,75.05,75.2,75.05,75.09,32896.0,67.9596,68.0954,67.9596,67.9958,32896.0
2020-11-05 14:00:00,75.13,75.23,75.05,75.08,37517.0,68.032,68.1226,67.9596,67.9867,37517.0
2020-11-05 14:30:00,75.13,75.2,75.0,75.03,31553.0,68.032,68.0954,67.9143,67.9415,31553.0
2020-11-05 15:00:00,75.11,75.13,74.93,75.03,40184.0,68.0139,68.032,67.8509,67.9415,40184.0
2020-11-05 15:30:00,75.04,75.04,74.72,74.77,154110.0,67.9505,67.9505,67.6607,67.706,154110.0
2020-11-06 09:30:00,75.01,75.19,74.75,75.16,72142.0,67.9233,68.0863,67.6879,68.0592,72142.0
2020-11-06 10:00:00,75.21,75.37,75.12,75.26,60704.0,68.1044,68.2493,68.0229,68.1497,60704.0
2020-11-06 10:30:00,75.23,75.23,74.78,74.88,46964.0,68.1226,68.1226,67.7151,67.8056,46964.0
2020-11-06 11:00:00,74.88,75.15,74.87,74.89,56062.0,67.8056,68.0501,67.7966,67.8147,56062.0
2020-11-06 11:30:00,74.91,75.06,74.89,74.94,33736.0,67.8328,67.9686,67.8147,67.86,33736.0
2020-11-06 12:00:00,74.94,74.97,74.72,74.75,19013.0,67.86,67.8871,67.6607,67.6879,19013.0
2020-11-06 12:30:00,74.77,74.8,74.64,74.67,21740.0,67.706,67.7332,67.5883,67.6155,21740.0
2020-11-06 13:00:00,74.69,74.78,74.68,74.76,85953.0,67.6336,67.7151,67.6245,67.697,85953.0
2020-11-06 13:30:00,74.73,74.78,74.71,74.73,32337.0,67.6698,67.7151,67.6517,67.6698,32337.0
2020-11-06 14:00:00,74.76,74.85,74.69,74.85,27810.0,67.697,67.7785,67.6336,67.7785,27810.0
2020-11-06 14:30:00,74.85,74.87,74.71,74.76,23090.0,67.7785,67.7966,67.6517,67.697,23090.0
2020-11-06 15:00:00,74.76,74.82,74.62,74.82,32508.0,67.697,67.7513,67.5702,67.7513,32508.0
2020-11-06 15:30:00,74.81,75.16,74.81,74.87,244165.0,67.7422,68.0592,67.7422,67.7966,244165.0
2020-11-09 09:30:00,79.13,79.84,78.35,78.76,189851.0,71.6541,72.297,70.9478,71.3191,189851.0
2020-11-09 10:00:00,78.84,79.16,78.34,78.42,165489.0,71.3915,71.6813,70.9387,71.0112,165489.0
2020-11-09 10:30:00,78.41,78.42,77.94,78.14,97475.0,71.0021,71.0112,70.5765,70.7576,97475.0
2020-11-09 11:00:00,78.14,78.3,77.77,78.13,238082.0,70.7576,70.9025,70.4226,70.7486,238082.0
2020-11-09 11:30:00,78.15,78.18,77.83,77.97,72084.0,70.7667,70.7939,70.4769,70.6037,72084.0
2020-11-09 12:00:00,78.0,78.44,77.97,78.41,88905.0,70.6309,71.0293,70.6037,71.0021,88905.0
2020-11-09 12:30:00,78.41,78.57,78.36,78.5,75386.0,71.0021,71.147,70.9568,71.0836,75386.0
2020-11-09 13:00:00,78.5,78.78,78.5,78.7,63568.0,71.0836,71.3372,71.0836,71.2647,63568.0
2020-11-09 13:30:00,78.71,78.79,78.58,78.66,61692.0,71.2738,71.3462,71.1561,71.2285,61692.0
2020-11-09 14:00:00,78.67,78.7,78.36,78.53,224245.0,71.2376,71.2647,70.9568,71.1108,224245.0
2020-11-09 14:30:00,78.52,78.57,78.41,78.5,55422.0,71.1017,71.147,71.0021,71.0836,55422.0
2020-11-09 15:00:00,78.48,78.63,78.18,78.21,149338.0,71.0655,71.2013,70.7939,70.821,149338.0
2020-11-09 15:30:00,78.26,78.41,77.39,77.44,97298.0,70.8663,71.0021,70.0785,70.1238,97298.0
2020-11-10 09:30:00,77.91,78.36,77.65,78.36,98565.0,70.5494,70.9568,70.3139,70.9568,98565.0
2020-11-10 10:00:00,78.34,78.74,78.29,78.63,108856.0,70.9387,71.3009,70.8935,71.2013,108856.0
2020-11-10 10:30:00,78.63,78.65,78.22,78.37,74261.0,71.2013,71.2194,70.8301,70.9659,74261.0
2020-11-10 11:00:00,78.37,78.69,78.35,78.64,114529.0,70.9659,71.2557,70.9478,71.2104,114529.0
2020-11-10 11:30:00,78.59,78.69,78.44,78.65,48780.0,71.1651,71.2557,71.0293,71.2194,48780.0
2020-11-10 12:00:00,78.64,78.79,78.63,78.7,83741.0,71.2104,71.3462,71.2013,71.2647,83741.0
2020-11-10 12:30:00,78.71,78.74,78.57,78.67,88263.0,71.2738,71.3009,71.147,71.2376,88263.0
2020-11-10 13:00:00,78.68,78.72,78.45,78.47,48502.0,71.2466,71.2828,71.0383,71.0565,48502.0
2020-11-10 13:30:00,78.44,78.78,78.4,78.78,138217.0,71.0293,71.3372,70.9931,71.3372,138217.0
2020-11-10 14:00:00,78.77,78.86,78.62,78.65,42948.0,71.3281,71.4096,71.1923,71.2194,42948.0
2020-11-10 14:30:00,78.67,78.86,78.63,78.84,39270.0,71.2376,71.4096,71.2013,71.3915,39270.0
2020-11-10 15:00:00,78.85,78.99,78.76,78.95,42874.0,71.4006,71.5273,71.3191,71.4911,42874.0
2020-11-10 15:30:00,78.96,78.98,78.74,78.85,93946.0,71.5002,71.5183,71.3009,71.4006,93946.0
2020-11-11 09:30:00,79.2,79.2,78.09,78.09,47957.0,71.7175,71.7175,70.7124,70.7124,47957.0
2020-11-11 10:00:00,78.06,78.2,78.01,78.17,71053.0,70.6852,70.812,70.6399,70.7848,71053.0
2020-11-11 10:30:00,78.19,78.4,78.19,78.34,35327.0,70.8029,70.9931,70.8029,70.9387,35327.0
2020-11-11 11:00:00,78.33,78.49,78.32,78.46,17165.0,70.9297,71.0746,70.9206,71.0474,17165.0
2020-11-11 11:30:00,78.51,78.54,78.4,78.41,14909.0,71.0927,71.1198,70.9931,71.0021,14909.0
2020-11-11 12:00:00,78.43,78.52,78.37,78.41,28090.0,71.0202,71.1017,70.9659,71.0021,28090.0
2020-11-11 12:30:00,78.41,78.55,78.4,78.51,21471.0,71.0021,71.1289,70.9931,71.0927,21471.0
2020-11-11 13:00:00,78.51,78.64,78.47,78.52,18052.0,71.0927,71.2104,71.0565,71.1017,18052.0
2020-11-11 13:30:00,78.52,78.52,78.36,78.36,11662.0,71.1017,71.1017,70.9568,70.9568,11662.0
2020-11-11 14:00:00,78.36,78.44,78.21,78.21,21214.0,70.9568,71.0293,70.821,70.821,21214.0
2020-11-11 14:30:00,78.23,78.3,78.01,78.17,45533.0,70.8391,70.9025,70.6399,70.7848,45533.0
2020-11-11 15:00:00,78.18,78.21,77.99,77.99,20818.0,70.7939,70.821,70.6218,70.6218,20818.0
2020-11-11 15:30:00,77.98,78.3,77.98,78.27,83470.0,70.6127,70.9025,70.6127,70.8753,83470.0
2020-11-12 09:30:00,77.88,77.91,77.47,77.53,73063.0,70.5222,70.5494,70.1509,70.2053,73063.0
2020-11-12 10:00:00,77.53,77.73,77.42,77.56,39424.0,70.2053,70.3864,70.1057,70.2324,39424.0
2020-11-12 10:30:00,77.55,77.83,77.55,77.81,24486.0,70.2234,70.4769,70.2234,70.4588,24486.0
2020-11-12 11:00:00,77.67,77.87,77.65,77.75,16286.0,70.332,70.5131,70.3139,70.4045,16286.0
2020-11-12 11:30:00,77.76,77.76,77.61,77.63,46276.0,70.4135,70.4135,70.2777,70.2958,46276.0
2020-11-12 12:00:00,77.61,77.66,77.42,77.42,32674.0,70.2777,70.323,70.1057,70.1057,32674.0
2020-11-12 12:30:00,77.42,77.44,77.03,77.12,31726.0,70.1057,70.1238,69.7525,69.834,31726.0
2020-11-12 13:00:00,77.11,77.14,76.75,76.86,53797.0,69.8249,69.8521,69.499,69.5986,53797.0
2020-11-12 13:30:00,76.84,77.06,76.84,77.06,35853.0,69.5804,69.7797,69.5804,69.7797,35853.0
2020-11-12 14:00:00,77.05,77.12,76.85,76.92,17149.0,69.7706,69.834,69.5895,69.6529,17149.0
2020-11-12 14:30:00,76.87,77.05,76.73,76.74,59375.0,69.6076,69.7706,69.4808,69.4899,59375.0
2020-11-12 15:00:00,76.74,76.89,76.57,76.78,58386.0,69.4899,69.6257,69.336,69.5261,58386.0
2020-11-12 15:30:00,76.77,77.23,76.69,77.17,53431.0,69.5171,69.9336,69.4446,69.8793,53431.0
2020-11-13 09:30:00,77.68,78.19,77.67,78.14,48455.0,70.3411,70.8029,70.332,70.7576,48455.0
2020-11-13 10:00:00,78.19,78.31,78.03,78.19,35013.0,70.8029,70.9116,70.658,70.8029,35013.0
2020-11-13 10:30:00,78.23,78.25,77.99,78.0,14349.0,70.8391,70.8572,70.6218,70.6309,14349.0
2020-11-13 11:00:00,78.05,78.15,77.99,78.12,27960.0,70.6761,70.7667,70.6218,70.7395,27960.0
2020-11-13 11:30:00,78.13,78.17,78.07,78.17,16210.0,70.7486,70.7848,70.6942,70.7848,16210.0
2020-11-13 12:00:00,78.19,78.25,78.15,78.16,7304.0,70.8029,70.8572,70.7667,70.7757,7304.0
2020-11-13 12:30:00,78.19,78.25,78.17,78.23,11803.0,70.8029,70.8572,70.7848,70.8391,11803.0
2020-11-13 13:00:00,78.25,78.4,78.22,78.37,18298.0,70.8572,70.9931,70.8301,70.9659,18298.0
2020-11-13 13:30:00,78.37,78.42,78.28,78.36,13890.0,70.9659,71.0112,70.8844,70.9568,13890.0
2020-11-13 14:00:00,78.36,78.55,78.36,78.49,26637.0,70.9568,71.1289,70.9568,71.0746,26637.0
2020-11-13 14:30:00,78.5,78.55,78.41,78.51,15290.0,71.0836,71.1289,71.0021,71.0927,15290.0
2020-11-13 15:00:00,78.47,78.5,78.39,78.49,12039.0,71.0565,71.0836,70.984,71.0746,12039.0
2020-11-13 15:30:00,78.48,78.76,78.47,78.61,44799.0,71.0655,71.3191,71.0565,71.1832,44799.0
2020-11-16 09:30:00,80.06,80.06,79.24,79.4,77881.0,72.4962,72.4962,71.7537,71.8986,77881.0
2020-11-16 10:00:00,79.44,79.84,79.4,79.84,71683.0,71.9348,72.297,71.8986,72.297,71683.0
2020-11-16 10:30:00,79.85,80.01,79.79,79.98,55423.0,72.3061,72.451,72.2517,72.4238,55423.0
2020-11-16 11:00:00,79.99,80.1,79.92,80.08,40598.0,72.4328,72.5325,72.3695,72.5143,40598.0
2020-11-16 11:30:00,80.06,80.15,80.02,80.03,53104.0,72.4962,72.5777,72.46,72.4691,53104.0
2020-11-16 12:00:00,80.04,80.09,79.95,79.98,19642.0,72.4781,72.5234,72.3966,72.4238,19642.0
2020-11-16 12:30:00,79.97,80.03,79.92,80.03,23801.0,72.4147,72.4691,72.3695,72.4691,23801.0
2020-11-16 13:00:00,79.95,79.97,79.76,79.76,22040.0,72.3966,72.4147,72.2246,72.2246,22040.0
2020-11-16 13:30:00,79.75,79.82,79.66,79.75,17364.0,72.2155,72.2789,72.134,72.2155,17364.0
2020-11-16 14:00:00,79.72,79.88,79.65,79.88,16588.0,72.1884,72.3332,72.125,72.3332,16588.0
2020-11-16 14:30:00,79.92,80.06,79.86,80.04,16863.0,72.3695,72.4962,72.3151,72.4781,16863.0
2020-11-16 15:00:00,80.02,80.02,79.84,79.91,20586.0,72.46,72.46,72.297,72.3604,20586.0
2020-11-16 15:30:00,79.93,80.24,79.92,80.22,69329.0,72.3785,72.6592,72.3695,72.6411,69329.0
2020-11-17 09:30:00,79.52,79.52,78.88,78.89,38948.0,72.0073,72.0073,71.4277,71.4368,38948.0
2020-11-17 10:00:00,78.88,79.09,78.82,79.02,10840.0,71.4277,71.6179,71.3734,71.5545,10840.0
2020-11-17 10:30:00,78.99,79.24,78.99,79.23,42968.0,71.5273,71.7537,71.5273,71.7447,42968.0
2020-11-17 11:00:00,79.24,79.63,79.23,79.63,22446.0,71.7537,72.1069,71.7447,72.1069,22446.0
2020-11-17 11:30:00,79.62,79.7,79.48,79.49,45142.0,72.0978,72.1702,71.971,71.9801,45142.0
2020-11-17 12:00:00,79.5,79.74,79.49,79.7,15039.0,71.9891,72.2065,71.9801,72.1702,15039.0
2020-11-17 12:30:00,79.72,79.75,79.65,79.69,20404.0,72.1884,72.2155,72.125,72.1612,20404.0
2020-11-17 13:00:00,79.68,79.7,79.53,79.56,16471.0,72.1521,72.1702,72.0163,72.0435,16471.0
2020-11-17 13:30:00,79.56,79.68,79.48,79.51,52822.0,72.0435,72.1521,71.971,71.9982,52822.0
2020-11-17 14:00:00,79.62,79.84,79.6,79.76,59450.0,72.0978,72.297,72.0797,72.2246,59450.0
2020-11-17 14:30:00,79.79,79.83,79.7,79.78,23031.0,72.2517,72.288,72.1702,72.2427,23031.0
2020-11-17 15:00:00,79.78,79.79,79.45,79.47,31189.0,72.2427,72.2517,71.9439,71.962,31189.0
2020-11-17 15:30:00,79.47,79.56,79.34,79.53,78582.0,71.962,72.0435,71.8443,72.0163,78582.0
2020-11-18 09:30:00,79.73,79.76,79.55,79.69,38103.0,72.1974,72.2246,72.0344,72.1612,38103.0
2020-11-18 10:00:00,79.87,79.88,79.66,79.86,21173.0,72.3242,72.3332,72.134,72.3151,21173.0
2020-11-18 10:30:00,79.83,79.85,79.68,79.68,13934.0,72.288,72.3061,72.1521,72.1521,13934.0
2020-11-18 11:00:00,79.69,79.86,79.69,79.85,10917.0,72.1612,72.3151,72.1612,72.3061,10917.0
2020-11-18 11:30:00,79.83,79.88,79.77,79.83,32365.0,72.288,72.3332,72.2336,72.288,32365.0
2020-11-18 12:00:00,79.8,79.84,79.65,79.66,16582.0,72.2608,72.297,72.125,72.134,16582.0
2020-11-18 12:30:00,79.67,79.67,79.55,79.55,9738.0,72.1431,72.1431,72.0344,72.0344,9738.0
2020-11-18 13:00:00,79.56,79.64,79.5,79.5,6253.0,72.0435,72.1159,71.9891,71.9891,6253.0
2020-11-18 13:30:00,79.47,79.58,79.35,79.46,19460.0,71.962,72.0616,71.8533,71.9529,19460.0
2020-11-18 14:00:00,79.5,79.55,79.2,79.28,17105.0,71.9891,72.0344,71.7175,71.7899,17105.0
2020-11-18 14:30:00,79.26,79.43,79.21,79.33,39413.0,71.7718,71.9258,71.7265,71.8352,39413.0
2020-11-18 15:00:00,79.3,79.4,79.11,79.11,39819.0,71.808,71.8986,71.636,71.636,39819.0
2020-11-18 15:30:00,79.13,79.13,78.58,78.58,47357.0,71.6541,71.6541,71.1561,71.1561,47357.0
2020-11-19 09:30:00,78.5,78.66,77.94,78.51,44704.0,71.0836,71.2285,70.5765,71.0927,44704.0
2020-11-19 10:00:00,78.56,78.66,78.22,78.23,31192.0,71.1379,71.2285,70.8301,70.8391,31192.0
2020-11-19 10:30:00,78.21,78.58,78.19,78.36,19863.0,70.821,71.1561,70.8029,70.9568,19863.0
2020-11-19 11:00:00,78.34,78.49,78.26,78.39,24879.0,70.9387,71.0746,70.8663,70.984,24879.0
2020-11-19 11:30:00,78.33,78.34,78.07,78.21,8545.0,70.9297,70.9387,70.6942,70.821,8545.0
2020-11-19 12:00:00,78.23,78.25,78.07,78.19,16452.0,70.8391,70.8572,70.6942,70.8029,16452.0
2020-11-19 12:30:00,78.19,78.26,78.05,78.11,16714.0,70.8029,70.8663,70.6761,70.7305,16714.0
2020-11-19 13:00:00,78.14,78.43,78.14,78.35,11527.0,70.7576,71.0202,70.7576,70.9478,11527.0
2020-11-19 13:30:00,78.29,78.41,78.29,78.34,11145.0,70.8935,71.0021,70.8935,70.9387,11145.0
2020-11-19 14:00:00,78.38,78.51,78.37,78.51,22539.0,70.975,71.0927,70.9659,71.0927,22539.0
2020-11-19 14:30:00,78.48,78.82,78.48,78.66,25753.0,71.0655,71.3734,71.0655,71.2285,25753.0
2020-11-19 15:00:00,78.66,78.8,78.6,78.61,33141.0,71.2285,71.3553,71.1742,71.1832,33141.0
2020-11-19 15:30:00,78.7,78.88,78.65,78.82,50821.0,71.2647,71.4277,71.2194,71.3734,50821.0
2020-11-20 09:30:00,78.83,78.91,78.49,78.55,29777.0,71.3824,71.4549,71.0746,71.1289,29777.0
2020-11-20 10:00:00,78.67,78.72,78.27,78.38,50973.0,71.2376,71.2828,70.8753,70.975,50973.0
2020-11-20 10:30:00,78.4,78.43,78.2,78.29,111334.0,70.9931,71.0202,70.812,70.8935,111334.0
2020-11-20 11:00:00,78.29,78.45,78.28,78.45,26780.0,70.8935,71.0383,70.8844,71.0383,26780.0
2020-11-20 11:30:00,78.48,78.56,78.34,78.47,17994.0,71.0655,71.1379,70.9387,71.0565,17994.0
2020-11-20 12:00:00,78.49,78.5,78.41,78.42,19504.0,71.0746,71.0836,71.0021,71.0112,19504.0
2020-11-20 12:30:00,78.39,78.44,78.31,78.41,6958.0,70.984,71.0293,70.9116,71.0021,6958.0
2020-11-20 13:00:00,78.4,78.54,78.37,78.52,8945.0,70.9931,71.1198,70.9659,71.1017,8945.0
2020-11-20 13:30:00,78.53,78.54,78.47,78.53,18802.0,71.1108,71.1198,71.0565,71.1108,18802.0
2020-11-20 14:00:00,78.54,78.54,78.45,78.47,14307.0,71.1198,71.1198,71.0383,71.0565,14307.0
2020-11-20 14:30:00,78.48,78.57,78.42,78.47,24404.0,71.0655,71.147,71.0112,71.0565,24404.0
2020-11-20 15:00:00,78.51,78.51,78.21,78.34,18221.0,71.0927,71.0927,70.821,70.9387,18221.0
2020-11-20 15:30:00,78.31,78.7,78.3,78.41,57172.0,70.9116,71.2647,70.9025,71.0021,57172.0
2020-11-23 09:30:00,78.89,79.21,78.85,79.12,44786.0,71.4368,71.7265,71.4006,71.645,44786.0
2020-11-23 10:00:00,79.12,79.16,78.82,78.84,90620.0,71.645,71.6813,71.3734,71.3915,90620.0
2020-11-23 10:30:00,78.83,79.15,78.81,79.1,19303.0,71.3824,71.6722,71.3643,71.6269,19303.0
2020-11-23 11:00:00,79.11,79.15,78.9,78.99,40778.0,71.636,71.6722,71.4458,71.5273,40778.0
2020-11-23 11:30:00,79.0,79.0,78.8,78.95,32191.0,71.5364,71.5364,71.3553,71.4911,32191.0
2020-11-23 12:00:00,78.94,79.0,78.83,78.95,13927.0,71.482,71.5364,71.3824,71.4911,13927.0
2020-11-23 12:30:00,78.91,79.09,78.9,79.07,27614.0,71.4549,71.6179,71.4458,71.5998,27614.0
2020-11-23 13:00:00,79.06,79.12,79.03,79.05,13943.0,71.5907,71.645,71.5635,71.5817,13943.0
2020-11-23 13:30:00,79.05,79.12,79.0,79.12,15969.0,71.5817,71.645,71.5364,71.645,15969.0
2020-11-23 14:00:00,79.17,79.18,79.01,79.07,38302.0,71.6903,71.6994,71.5454,71.5998,38302.0
2020-11-23 14:30:00,79.08,79.32,79.03,79.31,48783.0,71.6088,71.8261,71.5635,71.8171,48783.0
2020-11-23 15:00:00,79.29,79.45,79.29,79.31,25908.0,71.799,71.9439,71.799,71.8171,25908.0
2020-11-23 15:30:00,79.3,79.33,79.14,79.24,40003.0,71.808,71.8352,71.6632,71.7537,40003.0
2020-11-24 09:30:00,80.03,80.29,79.94,80.29,81533.0,72.4691,72.7045,72.3876,72.7045,81533.0
2020-11-24 10:00:00,80.29,80.43,80.23,80.4,109666.0,72.7045,72.8313,72.6502,72.8041,109666.0
2020-11-24 10:30:00,80.36,80.5,80.3,80.44,23640.0,72.7679,72.8947,72.7136,72.8403,23640.0
2020-11-24 11:00:00,80.45,80.6,80.36,80.6,31858.0,72.8494,72.9852,72.7679,72.9852,31858.0
2020-11-24 11:30:00,80.6,80.84,80.56,80.74,36612.0,72.9852,73.2025,72.949,73.112,36612.0
2020-11-24 12:00:00,80.76,80.79,80.55,80.56,26525.0,73.1301,73.1573,72.9399,72.949,26525.0
2020-11-24 12:30:00,80.56,80.61,80.55,80.57,45801.0,72.949,72.9943,72.9399,72.9581,45801.0
2020-11-24 13:00:00,80.58,80.75,80.55,80.57,34882.0,72.9671,73.121,72.9399,72.9581,34882.0
2020-11-24 13:30:00,80.59,80.8,80.57,80.6,54106.0,72.9762,73.1663,72.9581,72.9852,54106.0
2020-11-24 14:00:00,80.59,80.66,80.5,80.54,45837.0,72.9762,73.0395,72.8947,72.9309,45837.0
2020-11-24 14:30:00,80.51,80.69,80.45,80.68,25349.0,72.9037,73.0667,72.8494,73.0577,25349.0
2020-11-24 15:00:00,80.67,80.76,80.6,80.73,31628.0,73.0486,73.1301,72.9852,73.1029,31628.0
2020-11-24 15:30:00,80.7,80.73,80.57,80.64,72606.0,73.0758,73.1029,72.9581,73.0214,72606.0
2020-11-25 09:30:00,80.57,80.57,79.83,79.92,82034.0,72.9581,72.9581,72.288,72.3695,82034.0
2020-11-25 10:00:00,79.96,80.19,79.88,80.14,57690.0,72.4057,72.614,72.3332,72.5687,57690.0
2020-11-25 10:30:00,80.15,80.21,79.92,79.92,25736.0,72.5777,72.6321,72.3695,72.3695,25736.0
2020-11-25 11:00:00,79.93,80.05,79.88,80.04,35851.0,72.3785,72.4872,72.3332,72.4781,35851.0
2020-11-25 11:30:00,80.04,80.11,79.98,80.09,40103.0,72.4781,72.5415,72.4238,72.5234,40103.0
2020-11-25 12:00:00,80.1,80.13,79.95,79.95,54558.0,72.5325,72.5596,72.3966,72.3966,54558.0
2020-11-25 12:30:00,79.94,80.1,79.93,80.1,14811.0,72.3876,72.5325,72.3785,72.5325,14811.0
2020-11-25 13:00:00,80.08,80.09,80.01,80.04,19598.0,72.5143,72.5234,72.451,72.4781,19598.0
2020-11-25 13:30:00,80.07,80.11,80.0,80.09,12434.0,72.5053,72.5415,72.4419,72.5234,12434.0
2020-11-25 14:00:00,80.04,80.06,79.91,79.98,14305.0,72.4781,72.4962,72.3604,72.4238,14305.0
2020-11-25 14:30:00,80.01,80.01,79.87,79.94,13546.0,72.451,72.451,72.3242,72.3876,13546.0
2020-11-25 15:00:00,79.92,80.1,79.91,80.06,68202.0,72.3695,72.5325,72.3604,72.4962,68202.0
2020-11-25 15:30:00,80.06,80.06,79.91,79.97,101368.0,72.4962,72.4962,72.3604,72.4147,101368.0
2020-11-27 09:30:00,80.07,80.2,80.0,80.08,37414.0,72.5053,72.623,72.4419,72.5143,37414.0
2020-11-27 10:00:00,80.04,80.16,79.9,80.02,21674.0,72.4781,72.5868,72.3514,72.46,21674.0
2020-11-27 10:30:00,79.98,79.99,79.86,79.95,10564.0,72.4238,72.4328,72.3151,72.3966,10564.0
2020-11-27 11:00:00,79.91,79.98,79.83,79.87,17920.0,72.3604,72.4238,72.288,72.3242,17920.0
2020-11-27 11:30:00,79.9,79.98,79.78,79.95,30195.0,72.3514,72.4238,72.2427,72.3966,30195.0
2020-11-27 12:00:00,79.92,79.95,79.7,79.7,23250.0,72.3695,72.3966,72.1702,72.1702,23250.0
2020-11-27 12:30:00,79.7,79.98,79.7,79.98,31495.0,72.1702,72.4238,72.1702,72.4238,31495.0
2020-11-30 09:30:00,79.74,79.74,79.43,79.47,31933.0,72.2065,72.2065,71.9258,71.962,31933.0
2020-11-30 10:00:00,79.45,79.47,79.15,79.15,21387.0,71.9439,71.962,71.6722,71.6722,21387.0
2020-11-30 10:30:00,79.16,79.34,78.96,79.32,16524.0,71.6813,71.8443,71.5002,71.8261,16524.0
2020-11-30 11:00:00,79.34,79.39,79.1,79.14,24099.0,71.8443,71.8895,71.6269,71.6632,24099.0
2020-11-30 11:30:00,79.06,79.11,78.95,78.96,8721.0,71.5907,71.636,71.4911,71.5002,8721.0
2020-11-30 12:00:00,78.95,79.12,78.9,79.1,44106.0,71.4911,71.645,71.4458,71.6269,44106.0
2020-11-30 12:30:00,79.1,79.15,79.03,79.15,17852.0,71.6269,71.6722,71.5635,71.6722,17852.0
2020-11-30 13:00:00,79.15,79.15,79.01,79.06,14956.0,71.6722,71.6722,71.5454,71.5907,14956.0
2020-11-30 13:30:00,79.06,79.1,78.96,78.96,20923.0,71.5907,71.6269,71.5002,71.5002,20923.0
2020-11-30 14:00:00,78.92,78.98,78.85,78.96,22061.0,71.4639,71.5183,71.4006,71.5002,22061.0
2020-11-30 14:30:00,78.96,79.1,78.81,79.1,56910.0,71.5002,71.6269,71.3643,71.6269,56910.0
2020-11-30 15:00:00,79.09,79.12,78.91,78.96,25456.0,71.6179,71.645,71.4549,71.5002,25456.0
2020-11-30 15:30:00,78.96,79.23,78.95,79.22,173452.0,71.5002,71.7447,71.4911,71.7356,173452.0
2020-12-01 09:30:00,80.14,80.2,79.96,80.11,58341.0,72.5687,72.623,72.4057,72.5415,58341.0
2020-12-01 10:00:00,80.02,80.4,80.02,80.35,143787.0,72.46,72.8041,72.46,72.7588,143787.0
2020-12-01 10:30:00,80.32,80.35,79.92,80.0,41174.0,72.7317,72.7588,72.3695,72.4419,41174.0
2020-12-01 11:00:00,80.01,80.11,79.88,79.88,70933.0,72.451,72.5415,72.3332,72.3332,70933.0
2020-12-01 11:30:00,79.89,79.94,79.6,79.63,16519.0,72.3423,72.3876,72.0797,72.1069,16519.0
2020-12-01 12:00:00,79.6,79.67,79.56,79.63,15032.0,72.0797,72.1431,72.0435,72.1069,15032.0
2020-12-01 12:30:00,79.61,79.69,79.57,79.63,223802.0,72.0887,72.1612,72.0525,72.1069,223802.0
2020-12-01 13:00:00,79.66,79.67,79.61,79.64,29292.0,72.134,72.1431,72.0887,72.1159,29292.0
2020-12-01 13:30:00,79.65,79.75,79.61,79.75,17963.0,72.125,72.2155,72.0887,72.2155,17963.0
2020-12-01 14:00:00,79.74,79.83,79.69,79.74,32063.0,72.2065,72.288,72.1612,72.2065,32063.0
2020-12-01 14:30:00,79.76,79.84,79.69,79.7,29881.0,72.2246,72.297,72.1612,72.1702,29881.0
2020-12-01 15:00:00,79.71,79.71,79.45,79.56,39122.0,72.1793,72.1793,71.9439,72.0435,39122.0
2020-12-01 15:30:00,79.59,79.66,79.47,79.57,178236.0,72.0706,72.134,71.962,72.0525,178236.0
2020-12-02 09:30:00,79.32,79.61,79.17,79.56,155011.0,71.8261,72.0887,71.6903,72.0435,155011.0
2020-12-02 10:00:00,79.55,79.56,79.21,79.27,26032.0,72.0344,72.0435,71.7265,71.7809,26032.0
2020-12-02 10:30:00,79.33,79.36,79.23,79.35,13258.0,71.8352,71.8624,71.7447,71.8533,13258.0
2020-12-02 11:00:00,79.38,79.43,79.29,79.37,21289.0,71.8805,71.9258,71.799,71.8714,21289.0
2020-12-02 11:30:00,79.37,79.4,79.2,79.23,20400.0,71.8714,71.8986,71.7175,71.7447,20400.0
2020-12-02 12:00:00,79.24,79.24,79.15,79.22,11520.0,71.7537,71.7537,71.6722,71.7356,11520.0
2020-12-02 12:30:00,79.21,79.33,79.17,79.25,18437.0,71.7265,71.8352,71.6903,71.7628,18437.0
2020-12-02 13:00:00,79.25,79.26,79.16,79.17,20776.0,71.7628,71.7718,71.6813,71.6903,20776.0
2020-12-02 13:30:00,79.18,79.25,79.14,79.16,17843.0,71.6994,71.7628,71.6632,71.6813,17843.0
2020-12-02 14:00:00,79.15,79.24,79.08,79.23,31010.0,71.6722,71.7537,71.6088,71.7447,31010.0
2020-12-02 14:30:00,79.22,79.34,79.22,79.31,27950.0,71.7356,71.8443,71.7356,71.8171,27950.0
2020-12-02 15:00:00,79.34,79.35,79.2,79.22,31151.0,71.8443,71.8533,71.7175,71.7356,31151.0
2020-12-02 15:30:00,79.23,79.35,79.23,79.28,37069.0,71.7447,71.8533,71.7447,71.7899,37069.0
2020-12-03 09:30:00,79.34,79.49,79.23,79.45,29224.0,71.8443,71.9801,71.7447,71.9439,29224.0
2020-12-03 10:00:00,79.47,79.6,79.46,79.57,57898.0,71.962,72.0797,71.9529,72.0525,57898.0
2020-12-03 10:30:00,79.56,79.79,79.55,79.73,21440.0,72.0435,72.2517,72.0344,72.1974,21440.0
2020-12-03 11:00:00,79.75,79.87,79.72,79.83,12910.0,72.2155,72.3242,72.1884,72.288,12910.0
2020-12-03 11:30:00,79.84,79.84,79.71,79.71,21368.0,72.297,72.297,72.1793,72.1793,21368.0
2020-12-03 12:00:00,79.69,79.75,79.61,79.69,37223.0,72.1612,72.2155,72.0887,72.1612,37223.0
2020-12-03 12:30:00,79.69,79.77,79.66,79.73,17953.0,72.1612,72.2336,72.134,72.1974,17953.0
2020-12-03 13:00:00,79.73,79.74,79.57,79.61,22206.0,72.1974,72.2065,72.0525,72.0887,22206.0
2020-12-03 13:30:00,79.6,79.62,79.43,79.46,33268.0,72.0797,72.0978,71.9258,71.9529,33268.0
2020-12-03 14:00:00,79.45,79.56,79.44,79.55,22189.0,71.9439,72.0435,71.9348,72.0344,22189.0
2020-12-03 14:30:00,79.54,79.62,79.54,79.61,30889.0,72.0254,72.0978,72.0254,72.0887,30889.0
2020-12-03 15:00:00,79.61,79.78,79.57,79.77,24866.0,72.0887,72.2427,72.0525,72.2336,24866.0
2020-12-03 15:30:00,79.76,79.76,79.17,79.42,344431.0,72.2246,72.2246,71.6903,71.9167,344431.0
2020-12-04 09:30:00,79.72,80.01,79.72,79.89,28624.0,72.1884,72.451,72.1884,72.3423,28624.0
2020-12-04 10:00:00,79.86,80.13,79.85,80.13,19802.0,72.3151,72.5596,72.3061,72.5596,19802.0
2020-12-04 10:30:00,80.13,80.3,80.12,80.25,16101.0,72.5596,72.7136,72.5506,72.6683,16101.0
2020-12-04 11:00:00,80.27,80.3,80.24,80.26,12359.0,72.6864,72.7136,72.6592,72.6773,12359.0
2020-12-04 11:30:00,80.28,80.34,80.24,80.29,20822.0,72.6955,72.7498,72.6592,72.7045,20822.0
2020-12-04 12:00:00,80.29,80.36,80.22,80.29,14745.0,72.7045,72.7679,72.6411,72.7045,14745.0
2020-12-04 12:30:00,80.29,80.31,80.21,80.23,15643.0,72.7045,72.7226,72.6321,72.6502,15643.0
2020-12-04 13:00:00,80.25,80.25,80.19,80.22,10707.0,72.6683,72.6683,72.614,72.6411,10707.0
2020-12-04 13:30:00,80.23,80.32,80.21,80.29,10165.0,72.6502,72.7317,72.6321,72.7045,10165.0
2020-12-04 14:00:00,80.28,80.39,80.26,80.31,22490.0,72.6955,72.7951,72.6773,72.7226,22490.0
2020-12-04 14:30:00,80.31,80.45,80.31,80.43,53391.0,72.7226,72.8494,72.7226,72.8313,53391.0
2020-12-04 15:00:00,80.46,80.48,80.32,80.37,55488.0,72.8584,72.8766,72.7317,72.7769,55488.0
2020-12-04 15:30:00,80.4,80.59,80.39,80.56,156852.0,72.8041,72.9762,72.7951,72.949,156852.0
2020-12-07 09:30:00,79.96,80.03,79.95,80.03,3637.0,72.4057,72.4691,72.3966,72.4691,3637.0
2020-12-07 10:00:00,80.02,80.06,79.9,80.03,103667.0,72.46,72.4962,72.3514,72.4691,103667.0
2020-12-07 10:30:00,80.04,80.12,80.02,80.03,18987.0,72.4781,72.5506,72.46,72.4691,18987.0
2020-12-07 11:00:00,80.02,80.05,79.88,79.94,13664.0,72.46,72.4872,72.3332,72.3876,13664.0
2020-12-07 11:30:00,79.94,80.0,79.84,79.91,11682.0,72.3876,72.4419,72.297,72.3604,11682.0
2020-12-07 12:00:00,79.91,80.01,79.87,79.88,18011.0,72.3604,72.451,72.3242,72.3332,18011.0
2020-12-07 12:30:00,79.86,79.87,79.77,79.77,19459.0,72.3151,72.3242,72.2336,72.2336,19459.0
2020-12-07 13:00:00,79.75,79.76,79.64,79.71,14715.0,72.2155,72.2246,72.1159,72.1793,14715.0
2020-12-07 13:30:00,79.71,79.78,79.62,79.68,16820.0,72.1793,72.2427,72.0978,72.1521,16820.0
2020-12-07 14:00:00,79.66,79.7,79.56,79.68,16838.0,72.134,72.1702,72.0435,72.1521,16838.0
2020-12-07 14:30:00,79.71,79.77,79.68,79.7,18952.0,72.1793,72.2336,72.1521,72.1702,18952.0
2020-12-07 15:00:00,79.7,79.81,79.67,79.78,27128.0,72.1702,72.2699,72.1431,72.2427,27128.0
2020-12-07 15:30:00,79.79,79.88,79.56,79.83,96517.0,72.2517,72.3332,72.0435,72.288,96517.0
2020-12-08 09:30:00,79.56,80.04,79.45,79.95,42720.0,72.0435,72.4781,71.9439,72.3966,42720.0
2020-12-08 10:00:00,80.01,80.07,79.83,80.03,16691.0,72.451,72.5053,72.288,72.4691,16691.0
2020-12-08 10:30:00,80.03,80.11,80.0,80.1,20043.0,72.4691,72.5415,72.4419,72.5325,20043.0
2020-12-08 11:00:00,80.13,80.27,80.13,80.26,17080.0,72.5596,72.6864,72.5596,72.6773,17080.0
2020-12-08 11:30:00,80.27,80.3,80.21,80.22,11766.0,72.6864,72.7136,72.6321,72.6411,11766.0
2020-12-08 12:00:00,80.22,80.32,80.15,80.3,13064.0,72.6411,72.7317,72.5777,72.7136,13064.0
2020-12-08 12:30:00,80.29,80.41,80.28,80.33,18061.0,72.7045,72.8132,72.6955,72.7407,18061.0
2020-12-08 13:00:00,80.32,80.4,80.32,80.37,35108.0,72.7317,72.8041,72.7317,72.7769,35108.0
2020-12-08 13:30:00,80.36,80.4,80.32,80.33,28901.0,72.7679,72.8041,72.7317,72.7407,28901.0
2020-12-08 14:00:00,80.34,80.47,80.32,80.44,30739.0,72.7498,72.8675,72.7317,72.8403,30739.0
2020-12-08 14:30:00,80.43,80.44,80.25,80.28,32741.0,72.8313,72.8403,72.6683,72.6955,32741.0
2020-12-08 15:00:00,80.28,80.3,80.21,80.27,22798.0,72.6955,72.7136,72.6321,72.6864,22798.0
2020-12-08 15:30:00,80.26,80.31,80.18,80.25,41260.0,72.6773,72.7226,72.6049,72.6683,41260.0
2020-12-09 09:30:00,80.61,80.7,80.4,80.4,33161.0,72.9943,73.0758,72.8041,72.8041,33161.0
2020-12-09 10:00:00,80.41,80.5,80.3,80.43,7170.0,72.8132,72.8947,72.7136,72.8313,7170.0
2020-12-09 10:30:00,80.42,80.45,80.18,80.24,11846.0,72.8222,72.8494,72.6049,72.6592,11846.0
2020-12-09 11:00:00,80.22,80.27,80.08,80.15,18059.0,72.6411,72.6864,72.5143,72.5777,18059.0
2020-12-09 11:30:00,80.14,80.27,80.07,80.26,18758.0,72.5687,72.6864,72.5053,72.6773,18758.0
2020-12-09 12:00:00,80.28,80.36,80.25,80.33,33709.0,72.6955,72.7679,72.6683,72.7407,33709.0
2020-12-09 12:30:00,80.32,80.34,80.2,80.31,19310.0,72.7317,72.7498,72.623,72.7226,19310.0
2020-12-09 13:00:00,80.24,80.26,80.14,80.2,21454.0,72.6592,72.6773,72.5687,72.623,21454.0
2020-12-09 13:30:00,80.16,80.18,79.93,79.97,31212.0,72.5868,72.6049,72.3785,72.4147,31212.0
2020-12-09 14:00:00,79.97,80.32,79.97,80.31,30070.0,72.4147,72.7317,72.4147,72.7226,30070.0
2020-12-09 14:30:00,80.32,80.34,80.15,80.26,18966.0,72.7317,72.7498,72.5777,72.6773,18966.0
2020-12-09 15:00:00,80.27,80.33,80.17,80.21,19684.0,72.6864,72.7407,72.5958,72.6321,19684.0
2020-12-09 15:30:00,80.24,80.55,80.23,80.36,124079.0,72.6592,72.9399,72.6502,72.7679,124079.0
2020-12-10 09:30:00,80.23,80.35,79.91,80.35,23161.0,72.6502,72.7588,72.3604,72.7588,23161.0
2020-12-10 10:00:00,80.34,80.35,80.05,80.06,15600.0,72.7498,72.7588,72.4872,72.4962,15600.0
2020-12-10 10:30:00,80.01,80.11,79.91,80.02,15869.0,72.451,72.5415,72.3604,72.46,15869.0
2020-12-10 11:00:00,80.04,80.04,79.89,80.01,15120.0,72.4781,72.4781,72.3423,72.451,15120.0
2020-12-10 11:30:00,79.99,79.99,79.77,79.86,18174.0,72.4328,72.4328,72.2336,72.3151,18174.0
2020-12-10 12:00:00,79.81,80.02,79.81,79.99,9503.0,72.2699,72.46,72.2699,72.4328,9503.0
2020-12-10 12:30:00,80.03,80.06,79.92,79.94,9732.0,72.4691,72.4962,72.3695,72.3876,9732.0
2020-12-10 13:00:00,79.95,80.1,79.9,80.05,15854.0,72.3966,72.5325,72.3514,72.4872,15854.0
2020-12-10 13:30:00,80.06,80.06,79.81,79.83,31808.0,72.4962,72.4962,72.2699,72.288,31808.0
2020-12-10 14:00:00,79.83,79.85,79.65,79.7,22442.0,72.288,72.3061,72.125,72.1702,22442.0
2020-12-10 14:30:00,79.7,79.84,79.68,79.75,29889.0,72.1702,72.297,72.1521,72.2155,29889.0
2020-12-10 15:00:00,79.84,80.02,79.81,79.95,19642.0,72.297,72.46,72.2699,72.3966,19642.0
2020-12-10 15:30:00,80.0,80.09,79.9,79.93,21512.0,72.4419,72.5234,72.3514,72.3785,21512.0
2020-12-11 09:30:00,79.56,79.69,79.43,79.67,36729.0,72.0435,72.1612,71.9258,72.1431,36729.0
2020-12-11 10:00:00,79.74,79.89,79.7,79.71,12585.0,72.2065,72.3423,72.1702,72.1793,12585.0
2020-12-11 10:30:00,79.68,79.69,79.55,79.63,8910.0,72.1521,72.1612,72.0344,72.1069,8910.0
2020-12-11 11:00:00,79.65,79.7,79.53,79.58,11676.0,72.125,72.1702,72.0163,72.0616,11676.0
2020-12-11 11:30:00,79.56,79.59,79.44,79.54,6681.0,72.0435,72.0706,71.9348,72.0254,6681.0
2020-12-11 12:00:00,79.56,79.56,79.25,79.42,18134.0,72.0435,72.0435,71.7628,71.9167,18134.0
2020-12-11 12:30:00,79.4,79.55,79.36,79.51,16396.0,71.8986,72.0344,71.8624,71.9982,16396.0
2020-12-11 13:00:00,79.54,79.59,79.5,79.59,17954.0,72.0254,72.0706,71.9891,72.0706,17954.0
2020-12-11 13:30:00,79.64,79.84,79.63,79.81,15121.0,72.1159,72.297,72.1069,72.2699,15121.0
2020-12-11 14:00:00,79.82,79.85,79.73,79.75,85377.0,72.2789,72.3061,72.1974,72.2155,85377.0
2020-12-11 14:30:00,79.78,79.9,79.77,79.8,21714.0,72.2427,72.3514,72.2336,72.2608,21714.0
2020-12-11 15:00:00,79.78,79.92,79.73,79.84,19186.0,72.2427,72.3695,72.1974,72.297,19186.0
2020-12-11 15:30:00,79.86,79.93,79.75,79.78,87362.0,72.3151,72.3785,72.2155,72.2427,87362.0
2020-12-14 09:30:00,80.48,80.52,80.24,80.25,19476.0,72.8766,72.9128,72.6592,72.6683,19476.0
2020-12-14 10:00:00,80.3,80.36,80.17,80.29,14052.0,72.7136,72.7679,72.5958,72.7045,14052.0
2020-12-14 10:30:00,80.29,80.37,79.95,79.95,25629.0,72.7045,72.7769,72.3966,72.3966,25629.0
2020-12-14 11:00:00,79.95,80.0,79.74,79.74,14795.0,72.3966,72.4419,72.2065,72.2065,14795.0
2020-12-14 11:30:00,79.76,79.76,79.63,79.65,12970.0,72.2246,72.2246,72.1069,72.125,12970.0
2020-12-14 12:00:00,79.64,79.76,79.59,79.67,19590.0,72.1159,72.2246,72.0706,72.1431,19590.0
2020-12-14 12:30:00,79.66,79.68,79.46,79.51,7513.0,72.134,72.1521,71.9529,71.9982,7513.0
2020-12-14 13:00:00,79.53,79.61,79.51,79.52,10851.0,72.0163,72.0887,71.9982,72.0073,10851.0
2020-12-14 13:30:00,79.53,79.61,79.49,79.49,16395.0,72.0163,72.0887,71.9801,71.9801,16395.0
2020-12-14 14:00:00,79.47,79.53,79.25,79.28,15452.0,71.962,72.0163,71.7628,71.7899,15452.0
2020-12-14 14:30:00,79.27,79.41,79.16,79.38,15729.0,71.7809,71.9076,71.6813,71.8805,15729.0
2020-12-14 15:00:00,79.34,79.4,79.29,79.31,13783.0,71.8443,71.8986,71.799,71.8171,13783.0
2020-12-14 15:30:00,79.28,79.29,78.94,78.94,35945.0,71.7899,71.799,71.482,71.482,35945.0
2020-12-15 09:30:00,79.61,79.63,79.39,79.42,20396.0,72.0887,72.1069,71.8895,71.9167,20396.0
2020-12-15 10:00:00,79.33,79.59,79.3,79.46,14563.0,71.8352,72.0706,71.808,71.9529,14563.0
2020-12-15 10:30:00,79.44,79.55,79.36,79.55,7054.0,71.9348,72.0344,71.8624,72.0344,7054.0
2020-12-15 11:00:00,79.57,79.69,79.51,79.69,9243.0,72.0525,72.1612,71.9982,72.1612,9243.0
2020-12-15 11:30:00,79.66,79.83,79.61,79.74,8967.0,72.134,72.288,72.0887,72.2065,8967.0
2020-12-15 12:00:00,79.79,79.84,79.76,79.81,14608.0,72.2517,72.297,72.2246,72.2699,14608.0
2020-12-15 12:30:00,79.82,80.07,79.82,80.07,40521.0,72.2789,72.5053,72.2789,72.5053,40521.0
2020-12-15 13:00:00,80.07,80.25,80.06,80.09,82824.0,72.5053,72.6683,72.4962,72.5234,82824.0
2020-12-15 13:30:00,80.08,80.21,80.08,80.21,39671.0,72.5143,72.6321,72.5143,72.6321,39671.0
2020-12-15 14:00:00,80.21,80.23,80.13,80.14,27275.0,72.6321,72.6502,72.5596,72.5687,27275.0
2020-12-15 14:30:00,80.17,80.21,80.07,80.09,17785.0,72.5958,72.6321,72.5053,72.5234,17785.0
2020-12-15 15:00:00,80.08,80.15,79.9,79.9,28967.0,72.5143,72.5777,72.3514,72.3514,28967.0
2020-12-15 15:30:00,79.87,80.06,79.86,80.06,86775.0,72.3242,72.4962,72.3151,72.4962,86775.0
2020-12-16 09:30:00,80.24,80.24,79.93,80.08,16289.0,72.6592,72.6592,72.3785,72.5143,16289.0
2020-12-16 10:00:00,80.04,80.13,79.96,80.12,7967.0,72.4781,72.5596,72.4057,72.5506,7967.0
2020-12-16 10:30:00,80.13,80.13,79.92,79.94,19743.0,72.5596,72.5596,72.3695,72.3876,19743.0
2020-12-16 11:00:00,79.95,80.04,79.87,80.01,11612.0,72.3966,72.4781,72.3242,72.451,11612.0
2020-12-16 11:30:00,80.0,80.03,79.88,79.89,11252.0,72.4419,72.4691,72.3332,72.3423,11252.0
2020-12-16 12:00:00,79.92,79.96,79.82,79.87,13007.0,72.3695,72.4057,72.2789,72.3242,13007.0
2020-12-16 12:30:00,79.85,79.88,79.73,79.86,14769.0,72.3061,72.3332,72.1974,72.3151,14769.0
2020-12-16 13:00:00,79.84,79.85,79.77,79.8,8011.0,72.297,72.3061,72.2336,72.2608,8011.0
2020-12-16 13:30:00,79.83,79.83,79.69,79.75,16265.0,72.288,72.288,72.1612,72.2155,16265.0
2020-12-16 14:00:00,79.77,79.83,79.59,79.66,22199.0,72.2336,72.288,72.0706,72.134,22199.0
2020-12-16 14:30:00,79.67,79.97,79.64,79.93,14042.0,72.1431,72.4147,72.1159,72.3785,14042.0
2020-12-16 15:00:00,79.93,79.96,79.81,79.89,13103.0,72.3785,72.4057,72.2699,72.3423,13103.0
2020-12-16 15:30:00,79.9,79.96,79.75,79.79,45834.0,72.3514,72.4057,72.2155,72.2517,45834.0
2020-12-17 09:30:00,80.29,80.31,80.0,80.0,38012.0,72.7045,72.7226,72.4419,72.4419,38012.0
2020-12-17 10:00:00,80.05,80.15,80.03,80.09,23400.0,72.4872,72.5777,72.4691,72.5234,23400.0
2020-12-17 10:30:00,80.09,80.17,79.98,80.06,11022.0,72.5234,72.5958,72.4238,72.4962,11022.0
2020-12-17 11:00:00,80.05,80.12,79.97,80.08,22597.0,72.4872,72.5506,72.4147,72.5143,22597.0
2020-12-17 11:30:00,80.06,80.14,80.02,80.13,11217.0,72.4962,72.5687,72.46,72.5596,11217.0
2020-12-17 12:00:00,80.15,80.15,80.01,80.06,12700.0,72.5777,72.5777,72.451,72.4962,12700.0
2020-12-17 12:30:00,80.05,80.12,80.02,80.12,8276.0,72.4872,72.5506,72.46,72.5506,8276.0
2020-12-17 13:00:00,80.1,80.2,80.09,80.19,12684.0,72.5325,72.623,72.5234,72.614,12684.0
2020-12-17 13:30:00,80.19,80.22,80.14,80.21,25236.0,72.614,72.6411,72.5687,72.6321,25236.0
2020-12-17 14:00:00,80.22,80.28,80.17,80.28,17432.0,72.6411,72.6955,72.5958,72.6955,17432.0
2020-12-17 14:30:00,80.29,80.32,80.22,80.24,29366.0,72.7045,72.7317,72.6411,72.6592,29366.0
2020-12-17 15:00:00,80.25,80.29,80.17,80.28,17349.0,72.6683,72.7045,72.5958,72.6955,17349.0
2020-12-17 15:30:00,80.23,80.26,80.16,80.21,105785.0,72.6502,72.6773,72.5868,72.6321,105785.0
2020-12-18 09:30:00,80.34,80.45,79.96,80.1,26599.0,72.7498,72.8494,72.4057,72.5325,26599.0
2020-12-18 10:00:00,80.07,80.13,79.82,79.86,20959.0,72.5053,72.5596,72.2789,72.3151,20959.0
2020-12-18 10:30:00,79.88,79.89,79.73,79.83,20350.0,72.3332,72.3423,72.1974,72.288,20350.0
2020-12-18 11:00:00,79.83,79.83,79.53,79.75,19301.0,72.288,72.288,72.0163,72.2155,19301.0
2020-12-18 11:30:00,79.73,79.8,79.65,79.76,10838.0,72.1974,72.2608,72.125,72.2246,10838.0
2020-12-18 12:00:00,79.74,79.94,79.74,79.91,8821.0,72.2065,72.3876,72.2065,72.3604,8821.0
2020-12-18 12:30:00,79.91,80.05,79.86,79.9,11821.0,72.3604,72.4872,72.3151,72.3514,11821.0
2020-12-18 13:00:00,79.87,79.88,79.74,79.83,9771.0,72.3242,72.3332,72.2065,72.288,9771.0
2020-12-18 13:30:00,79.82,79.82,79.71,79.74,23783.0,72.2789,72.2789,72.1793,72.2065,23783.0
2020-12-18 14:00:00,79.71,79.72,79.6,79.66,29598.0,72.1793,72.1884,72.0797,72.134,29598.0
2020-12-18 14:30:00,79.65,79.68,79.51,79.54,23260.0,72.125,72.1521,71.9982,72.0254,23260.0
2020-12-18 15:00:00,79.59,79.66,79.45,79.49,33975.0,72.0706,72.134,71.9439,71.9801,33975.0
2020-12-18 15:30:00,79.5,80.16,79.47,79.96,176658.0,71.9891,72.5868,71.962,72.4057,176658.0
2020-12-21 09:30:00,79.0,79.31,78.71,78.76,72081.0,71.5364,71.8171,71.2738,71.3191,72081.0
2020-12-21 10:00:00,78.68,78.73,78.16,78.31,65505.0,71.2466,71.2919,70.7757,70.9116,65505.0
2020-12-21 10:30:00,78.23,78.7,78.2,78.64,38986.0,70.8391,71.2647,70.812,71.2104,38986.0
2020-12-21 11:00:00,78.6,78.89,78.59,78.73,38675.0,71.1742,71.4368,71.1651,71.2919,38675.0
2020-12-21 11:30:00,78.75,78.89,78.71,78.88,26048.0,71.31,71.4368,71.2738,71.4277,26048.0
2020-12-21 12:00:00,78.88,79.18,78.88,79.18,17911.0,71.4277,71.6994,71.4277,71.6994,17911.0
2020-12-21 12:30:00,79.22,79.34,79.15,79.33,67332.0,71.7356,71.8443,71.6722,71.8352,67332.0
2020-12-21 13:00:00,79.3,79.37,79.25,79.35,24351.0,71.808,71.8714,71.7628,71.8533,24351.0
2020-12-21 13:30:00,79.36,79.48,79.35,79.41,36192.0,71.8624,71.971,71.8533,71.9076,36192.0
2020-12-21 14:00:00,79.41,79.58,79.34,79.56,21473.0,71.9076,72.0616,71.8443,72.0435,21473.0
2020-12-21 14:30:00,79.55,79.65,79.44,79.48,18732.0,72.0344,72.125,71.9348,71.971,18732.0
2020-12-21 15:00:00,79.51,79.51,79.38,79.48,17423.0,71.9982,71.9982,71.8805,71.971,17423.0
2020-12-21 15:30:00,79.45,79.54,79.21,79.47,85347.0,71.9439,72.0254,71.7265,71.962,85347.0
2020-12-22 09:30:00,79.4,79.44,78.95,78.98,70155.0,71.8986,71.9348,71.4911,71.5183,70155.0
2020-12-22 10:00:00,79.0,79.24,78.92,79.23,18691.0,71.5364,71.7537,71.4639,71.7447,18691.0
2020-12-22 10:30:00,79.27,79.31,79.11,79.13,28923.0,71.7809,71.8171,71.636,71.6541,28923.0
2020-12-22 11:00:00,79.16,79.28,79.15,79.2,13589.0,71.6813,71.7899,71.6722,71.7175,13589.0
2020-12-22 11:30:00,79.19,79.23,79.02,79.16,21867.0,71.7084,71.7447,71.5545,71.6813,21867.0
2020-12-22 12:00:00,79.13,79.2,79.12,79.16,8823.0,71.6541,71.7175,71.645,71.6813,8823.0
2020-12-22 12:30:00,79.14,79.24,79.1,79.17,8071.0,71.6632,71.7537,71.6269,71.6903,8071.0
2020-12-22 13:00:00,79.2,79.26,79.15,79.21,9121.0,71.7175,71.7718,71.6722,71.7265,9121.0
2020-12-22 13:30:00,79.22,79.3,79.18,79.24,26355.0,71.7356,71.808,71.6994,71.7537,26355.0
2020-12-22 14:00:00,79.26,79.26,79.15,79.21,25135.0,71.7718,71.7718,71.6722,71.7265,25135.0
2020-12-22 14:30:00,79.23,79.24,79.11,79.22,40339.0,71.7447,71.7537,71.636,71.7356,40339.0
2020-12-22 15:00:00,79.23,79.26,79.02,79.03,36843.0,71.7447,71.7718,71.5545,71.5635,36843.0
2020-12-22 15:30:00,79.04,79.09,78.96,78.99,57820.0,71.5726,71.6179,71.5002,71.5273,57820.0
2020-12-23 09:30:00,78.81,79.21,78.78,79.1,28074.0,71.8489,72.2136,71.8215,72.1133,28074.0
2020-12-23 10:00:00,79.11,79.15,78.82,78.86,12248.0,72.1224,72.1589,71.858,71.8945,12248.0
2020-12-23 10:30:00,78.87,78.99,78.83,78.99,19558.0,71.9036,72.013,71.8671,72.013,19558.0
2020-12-23 11:00:00,78.93,79.08,78.92,79.01,17073.0,71.9583,72.095,71.9492,72.0312,17073.0
2020-12-23 11:30:00,79.03,79.04,78.96,79.0,14931.0,72.0495,72.0586,71.9856,72.0221,14931.0
2020-12-23 12:00:00,79.0,79.07,78.95,78.96,10936.0,72.0221,72.0859,71.9765,71.9856,10936.0
2020-12-23 12:30:00,78.96,79.04,78.95,79.02,10955.0,71.9856,72.0586,71.9765,72.0403,10955.0
2020-12-23 13:00:00,79.02,79.04,78.97,79.0,10645.0,72.0403,72.0586,71.9948,72.0221,10645.0
2020-12-23 13:30:00,78.99,78.99,78.93,78.94,11933.0,72.013,72.013,71.9583,71.9674,11933.0
2020-12-23 14:00:00,78.95,78.99,78.88,78.9,11372.0,71.9765,72.013,71.9127,71.9309,11372.0
2020-12-23 14:30:00,78.9,78.98,78.89,78.93,77863.0,71.9309,72.0039,71.9218,71.9583,77863.0
2020-12-23 15:00:00,78.93,79.01,78.92,78.97,75306.0,71.9583,72.0312,71.9492,71.9948,75306.0
2020-12-23 15:30:00,78.98,79.05,78.73,78.74,199349.0,72.0039,72.0677,71.7759,71.7851,199349.0
2020-12-24 09:30:00,78.79,79.01,78.5,78.71,36956.0,71.8306,72.0312,71.5663,71.7577,36956.0
2020-12-24 10:00:00,78.7,78.72,78.64,78.67,22563.0,71.7486,71.7668,71.6939,71.7212,22563.0
2020-12-24 10:30:00,78.67,78.78,78.6,78.78,20277.0,71.7212,71.8215,71.6574,71.8215,20277.0
2020-12-24 11:00:00,78.77,78.86,78.71,78.71,28655.0,71.8124,71.8945,71.7577,71.7577,28655.0
2020-12-24 11:30:00,78.7,78.7,78.61,78.67,27005.0,71.7486,71.7486,71.6665,71.7212,27005.0
2020-12-24 12:00:00,78.67,78.74,78.58,78.74,53398.0,71.7212,71.7851,71.6392,71.7851,53398.0
2020-12-24 12:30:00,78.75,78.99,78.75,78.99,51771.0,71.7942,72.013,71.7942,72.013,51771.0
2020-12-28 09:30:00,79.51,79.58,79.33,79.46,46016.0,72.4871,72.5509,72.323,72.4415,46016.0
2020-12-28 10:00:00,79.45,79.82,79.45,79.81,23606.0,72.4324,72.7697,72.4324,72.7606,23606.0
2020-12-28 10:30:00,79.8,79.81,79.58,79.6,22468.0,72.7514,72.7606,72.5509,72.5691,22468.0
2020-12-28 11:00:00,79.55,79.57,79.38,79.39,20158.0,72.5235,72.5418,72.3685,72.3777,20158.0
2020-12-28 11:30:00,79.4,79.43,79.29,79.31,17140.0,72.3868,72.4141,72.2865,72.3047,17140.0
2020-12-28 12:00:00,79.3,79.35,79.25,79.28,9126.0,72.2956,72.3412,72.25,72.2774,9126.0
2020-12-28 12:30:00,79.3,79.33,79.23,79.24,13012.0,72.2956,72.323,72.2318,72.2409,13012.0
2020-12-28 13:00:00,79.24,79.28,79.21,79.22,19355.0,72.2409,72.2774,72.2136,72.2227,19355.0
2020-12-28 13:30:00,79.24,79.31,79.22,79.3,9168.0,72.2409,72.3047,72.2227,72.2956,9168.0
2020-12-28 14:00:00,79.31,79.42,79.3,79.34,15366.0,72.3047,72.405,72.2956,72.3321,15366.0
2020-12-28 14:30:00,79.35,79.37,79.31,79.33,54503.0,72.3412,72.3594,72.3047,72.323,54503.0
2020-12-28 15:00:00,79.32,79.34,79.23,79.23,27435.0,72.3138,72.3321,72.2318,72.2318,27435.0
2020-12-28 15:30:00,79.23,79.32,79.16,79.27,61182.0,72.2318,72.3138,72.168,72.2683,61182.0
2020-12-29 09:30:00,79.57,79.73,79.31,79.33,61109.0,72.5418,72.6876,72.3047,72.323,61109.0
2020-12-29 10:00:00,79.31,79.43,79.16,79.16,36981.0,72.3047,72.4141,72.168,72.168,36981.0
2020-12-29 10:30:00,79.16,79.25,79.1,79.2,46927.0,72.168,72.25,72.1133,72.2044,46927.0
2020-12-29 11:00:00,79.2,79.25,79.07,79.25,9609.0,72.2044,72.25,72.0859,72.25,9609.0
2020-12-29 11:30:00,79.25,79.29,79.2,79.23,5932.0,72.25,72.2865,72.2044,72.2318,5932.0
2020-12-29 12:00:00,79.25,79.27,79.06,79.07,28653.0,72.25,72.2683,72.0768,72.0859,28653.0
2020-12-29 12:30:00,79.05,79.05,78.69,78.73,13005.0,72.0677,72.0677,71.7395,71.7759,13005.0
2020-12-29 13:00:00,78.76,78.78,78.64,78.76,42517.0,71.8033,71.8215,71.6939,71.8033,42517.0
2020-12-29 13:30:00,78.73,78.76,78.66,78.73,41237.0,71.7759,71.8033,71.7121,71.7759,41237.0
2020-12-29 14:00:00,78.72,78.73,78.55,78.65,17615.0,71.7668,71.7759,71.6118,71.703,17615.0
2020-12-29 14:30:00,78.64,78.76,78.6,78.68,21928.0,71.6939,71.8033,71.6574,71.7304,21928.0
2020-12-29 15:00:00,78.68,78.91,78.65,78.9,30418.0,71.7304,71.9401,71.703,71.9309,30418.0
2020-12-29 15:30:00,78.89,78.94,78.79,78.83,39864.0,71.9218,71.9674,71.8306,71.8671,39864.0
2020-12-30 09:30:00,79.04,79.51,79.04,79.45,22835.0,72.0586,72.4871,72.0586,72.4324,22835.0
2020-12-30 10:00:00,79.48,79.56,79.39,79.48,15928.0,72.4597,72.5326,72.3777,72.4597,15928.0
2020-12-30 10:30:00,79.49,79.56,79.39,79.43,17816.0,72.4688,72.5326,72.3777,72.4141,17816.0
2020-12-30 11:00:00,79.42,79.46,79.32,79.32,19338.0,72.405,72.4415,72.3138,72.3138,19338.0
2020-12-30 11:30:00,79.28,79.29,79.23,79.23,4487.0,72.2774,72.2865,72.2318,72.2318,4487.0
2020-12-30 12:00:00,79.2,79.37,79.2,79.35,33161.0,72.2044,72.3594,72.2044,72.3412,33161.0
2020-12-30 12:30:00,79.32,79.35,79.26,79.29,27642.0,72.3138,72.3412,72.2591,72.2865,27642.0
2020-12-30 13:00:00,79.3,79.34,79.22,79.22,8118.0,72.2956,72.3321,72.2227,72.2227,8118.0
2020-12-30 13:30:00,79.24,79.28,79.19,79.23,13005.0,72.2409,72.2774,72.1953,72.2318,13005.0
2020-12-30 14:00:00,79.2,79.25,79.15,79.18,36058.0,72.2044,72.25,72.1589,72.1862,36058.0
2020-12-30 14:30:00,79.16,79.24,79.15,79.18,12308.0,72.168,72.2409,72.1589,72.1862,12308.0
2020-12-30 15:00:00,79.18,79.24,79.15,79.23,19736.0,72.1862,72.2409,72.1589,72.2318,19736.0
2020-12-30 15:30:00,79.23,79.39,79.23,79.28,96347.0,72.2318,72.3777,72.2318,72.2774,96347.0
2020-12-31 09:30:00,79.46,79.46,78.99,79.11,55180.0,72.4415,72.4415,72.013,72.1224,55180.0
2020-12-31 10:00:00,79.09,79.24,79.08,79.16,28210.0,72.1042,72.2409,72.095,72.168,28210.0
2020-12-31 10:30:00,79.17,79.26,79.15,79.17,18987.0,72.1771,72.2591,72.1589,72.1771,18987.0
2020-12-31 11:00:00,79.16,79.23,79.13,79.18,10673.0,72.168,72.2318,72.1406,72.1862,10673.0
2020-12-31 11:30:00,79.19,79.2,79.14,79.19,13194.0,72.1953,72.2044,72.1497,72.1953,13194.0
2020-12-31 12:00:00,79.21,79.3,79.2,79.3,15578.0,72.2136,72.2956,72.2044,72.2956,15578.0
2020-12-31 12:30:00,79.29,79.33,79.27,79.33,13326.0,72.2865,72.323,72.2683,72.323,13326.0
2020-12-31 13:00:00,79.34,79.35,79.25,79.26,14639.0,72.3321,72.3412,72.25,72.2591,14639.0
2020-12-31 13:30:00,79.26,79.3,79.21,79.3,9262.0,72.2591,72.2956,72.2136,72.2956,9262.0
2020-12-31 14:00:00,79.3,79.5,79.25,79.46,14573.0,72.2956,72.4779,72.25,72.4415,14573.0
2020-12-31 14:30:00,79.46,79.62,79.46,79.54,17571.0,72.4415,72.5873,72.4415,72.5144,17571.0
2020-12-31 15:00:00,79.57,79.77,79.54,79.71,19472.0,72.5418,72.7241,72.5144,72.6694,19472.0
2020-12-31 15:30:00,79.72,79.94,79.64,79.83,69671.0,72.6785,72.8791,72.6056,72.7788,69671.0
2021-01-04 09:30:00,80.1,80.12,79.66,79.8,34201.0,73.0249,73.0432,72.6238,72.7514,34201.0
2021-01-04 10:00:00,79.82,79.83,79.37,79.43,27869.0,72.7697,72.7788,72.3594,72.4141,27869.0
2021-01-04 10:30:00,79.42,79.44,78.78,78.94,69754.0,72.405,72.4232,71.8215,71.9674,69754.0
2021-01-04 11:00:00,78.94,79.03,78.48,78.73,65575.0,71.9674,72.0495,71.548,71.7759,65575.0
2021-01-04 11:30:00,78.73,78.76,78.33,78.41,37368.0,71.7759,71.8033,71.4113,71.4842,37368.0
2021-01-04 12:00:00,78.44,78.51,78.18,78.45,46135.0,71.5116,71.5754,71.2745,71.5207,46135.0
2021-01-04 12:30:00,78.38,78.4,78.1,78.29,31747.0,71.4569,71.4751,71.2016,71.3748,31747.0
2021-01-04 13:00:00,78.27,78.77,78.24,78.69,19859.0,71.3566,71.8124,71.3292,71.7395,19859.0
2021-01-04 13:30:00,78.65,78.77,78.54,78.76,33648.0,71.703,71.8124,71.6027,71.8033,33648.0
2021-01-04 14:00:00,78.75,78.76,78.42,78.49,38755.0,71.7942,71.8033,71.4933,71.5571,38755.0
2021-01-04 14:30:00,78.47,78.54,78.23,78.52,47257.0,71.5389,71.6027,71.3201,71.5845,47257.0
2021-01-04 15:00:00,78.51,78.51,78.26,78.41,55560.0,71.5754,71.5754,71.3475,71.4842,55560.0
2021-01-04 15:30:00,78.41,78.81,78.33,78.66,115403.0,71.4842,71.8489,71.4113,71.7121,115403.0
2021-01-05 09:30:00,78.49,79.17,78.49,78.86,65828.0,71.5571,72.1771,71.5571,71.8945,65828.0
2021-01-05 10:00:00,78.86,79.1,78.66,78.68,60094.0,71.8945,72.1133,71.7121,71.7304,60094.0
2021-01-05 10:30:00,78.72,78.76,78.37,78.56,40906.0,71.7668,71.8033,71.4477,71.621,40906.0
2021-01-05 11:00:00,78.58,78.8,78.47,78.8,11933.0,71.6392,71.8398,71.5389,71.8398,11933.0
2021-01-05 11:30:00,78.79,78.99,78.75,78.88,13251.0,71.8306,72.013,71.7942,71.9127,13251.0
2021-01-05 12:00:00,78.89,79.13,78.88,78.99,38223.0,71.9218,72.1406,71.9127,72.013,38223.0
2021-01-05 12:30:00,79.02,79.17,78.99,79.17,12693.0,72.0403,72.1771,72.013,72.1771,12693.0
2021-01-05 13:00:00,79.16,79.2,79.1,79.12,6175.0,72.168,72.2044,72.1133,72.1315,6175.0
2021-01-05 13:30:00,79.15,79.16,79.07,79.15,9220.0,72.1589,72.168,72.0859,72.1589,9220.0
2021-01-05 14:00:00,79.17,79.5,79.17,79.47,37019.0,72.1771,72.4779,72.1771,72.4506,37019.0
2021-01-05 14:30:00,79.47,79.53,79.22,79.25,42357.0,72.4506,72.5053,72.2227,72.25,42357.0
2021-01-05 15:00:00,79.25,79.42,79.18,79.19,100002.0,72.25,72.405,72.1862,72.1953,100002.0
2021-01-05 15:30:00,79.16,79.34,79.12,79.16,36926.0,72.168,72.3321,72.1315,72.168,36926.0
2021-01-06 09:30:00,79.24,80.41,79.24,80.41,86691.0,72.2409,73.3076,72.2409,73.3076,86691.0
2021-01-06 10:00:00,80.5,80.55,80.38,80.5,27495.0,73.3896,73.4352,73.2802,73.3896,27495.0
2021-01-06 10:30:00,80.54,80.89,80.52,80.82,15602.0,73.4261,73.7452,73.4078,73.6813,15602.0
2021-01-06 11:00:00,80.84,81.09,80.84,81.08,20291.0,73.6996,73.9275,73.6996,73.9184,20291.0
2021-01-06 11:30:00,81.01,81.07,80.9,80.99,45508.0,73.8546,73.9093,73.7543,73.8363,45508.0
2021-01-06 12:00:00,81.01,81.1,80.93,81.1,31970.0,73.8546,73.9366,73.7816,73.9366,31970.0
2021-01-06 12:30:00,81.08,81.36,81.08,81.34,15530.0,73.9184,74.1736,73.9184,74.1554,15530.0
2021-01-06 13:00:00,81.38,81.41,81.3,81.35,30916.0,74.1919,74.2192,74.1189,74.1645,30916.0
2021-01-06 13:30:00,81.34,81.48,81.31,81.34,20071.0,74.1554,74.283,74.1281,74.1554,20071.0
2021-01-06 14:00:00,81.38,81.47,80.96,81.04,36408.0,74.1919,74.2739,73.809,73.8819,36408.0
2021-01-06 14:30:00,81.0,81.26,80.6,80.94,93123.0,73.8454,74.0825,73.4808,73.7907,93123.0
2021-01-06 15:00:00,80.92,81.17,80.75,81.1,44088.0,73.7725,74.0004,73.6175,73.9366,44088.0
2021-01-06 15:30:00,81.06,81.12,80.87,81.07,141896.0,73.9001,73.9548,73.7269,73.9093,141896.0
2021-01-07 09:30:00,81.45,81.45,80.95,81.2,27444.0,74.2557,74.2557,73.7999,74.0278,27444.0
2021-01-07 10:00:00,81.25,81.54,81.19,81.52,40508.0,74.0734,74.3377,74.0187,74.3195,40508.0
2021-01-07 10:30:00,81.57,81.58,81.44,81.5,27200.0,74.3651,74.3742,74.2466,74.3013,27200.0
2021-01-07 11:00:00,81.51,81.63,81.32,81.32,10187.0,74.3104,74.4198,74.1372,74.1372,10187.0
2021-01-07 11:30:00,81.33,81.38,81.22,81.23,18533.0,74.1463,74.1919,74.046,74.0551,18533.0
2021-01-07 12:00:00,81.28,81.32,81.16,81.2,8934.0,74.1007,74.1372,73.9913,74.0278,8934.0
2021-01-07 12:30:00,81.2,81.3,81.15,81.29,21486.0,74.0278,74.1189,73.9822,74.1098,21486.0
2021-01-07 13:00:00,81.35,81.37,81.1,81.1,15803.0,74.1645,74.1828,73.9366,73.9366,15803.0
2021-01-07 13:30:00,81.17,81.24,81.15,81.23,11900.0,74.0004,74.0642,73.9822,74.0551,11900.0
2021-01-07 14:00:00,81.28,81.29,81.09,81.11,22525.0,74.1007,74.1098,73.9275,73.9457,22525.0
2021-01-07 14:30:00,81.12,81.26,81.12,81.26,24394.0,73.9548,74.0825,73.9548,74.0825,24394.0
2021-01-07 15:00:00,81.24,81.31,81.16,81.23,25303.0,74.0642,74.1281,73.9913,74.0551,25303.0
2021-01-07 15:30:00,81.24,81.45,81.2,81.29,48067.0,74.0642,74.2557,74.0278,74.1098,48067.0
2021-01-08 09:30:00,81.66,81.66,81.35,81.41,20626.0,74.4471,74.4471,74.1645,74.2192,20626.0
2021-01-08 10:00:00,81.4,81.43,81.09,81.09,19031.0,74.2101,74.2375,73.9275,73.9275,19031.0
2021-01-08 10:30:00,81.13,81.39,81.12,81.39,20871.0,73.964,74.201,73.9548,74.201,20871.0
2021-01-08 11:00:00,81.39,81.39,81.15,81.21,21487.0,74.201,74.201,73.9822,74.0369,21487.0
2021-01-08 11:30:00,81.16,81.21,81.11,81.19,16425.0,73.9913,74.0369,73.9457,74.0187,16425.0
2021-01-08 12:00:00,81.2,81.23,81.11,81.21,15331.0,74.0278,74.0551,73.9457,74.0369,15331.0
2021-01-08 12:30:00,81.21,81.21,81.04,81.06,18233.0,74.0369,74.0369,73.8819,73.9001,18233.0
2021-01-08 13:00:00,81.05,81.09,80.76,80.81,15096.0,73.891,73.9275,73.6266,73.6722,15096.0
2021-01-08 13:30:00,80.83,80.83,80.53,80.57,17177.0,73.6905,73.6905,73.417,73.4534,17177.0
2021-01-08 14:00:00,80.7,81.0,80.7,80.99,30260.0,73.5719,73.8454,73.5719,73.8363,30260.0
2021-01-08 14:30:00,80.98,81.08,80.83,81.03,16622.0,73.8272,73.9184,73.6905,73.8728,16622.0
2021-01-08 15:00:00,81.11,81.22,81.08,81.17,49993.0,73.9457,74.046,73.9184,74.0004,49993.0
2021-01-08 15:30:00,81.13,81.37,81.11,81.3,69512.0,73.964,74.1828,73.9457,74.1189,69512.0
2021-01-11 09:30:00,80.76,81.14,80.73,81.12,29627.0,73.6266,73.9731,73.5993,73.9548,29627.0
2021-01-11 10:00:00,81.12,81.25,80.99,81.24,23686.0,73.9548,74.0734,73.8363,74.0642,23686.0
2021-01-11 10:30:00,81.25,81.3,81.16,81.25,10507.0,74.0734,74.1189,73.9913,74.0734,10507.0
2021-01-11 11:00:00,81.32,81.46,81.21,81.42,16030.0,74.1372,74.2648,74.0369,74.2283,16030.0
2021-01-11 11:30:00,81.41,81.46,81.34,81.39,18183.0,74.2192,74.2648,74.1554,74.201,18183.0
2021-01-11 12:00:00,81.38,81.42,81.29,81.29,10010.0,74.1919,74.2283,74.1098,74.1098,10010.0
2021-01-11 12:30:00,81.34,81.47,81.33,81.41,25579.0,74.1554,74.2739,74.1463,74.2192,25579.0
2021-01-11 13:00:00,81.43,81.46,81.27,81.3,39731.0,74.2375,74.2648,74.0916,74.1189,39731.0
2021-01-11 13:30:00,81.31,81.31,81.1,81.15,13388.0,74.1281,74.1281,73.9366,73.9822,13388.0
2021-01-11 14:00:00,81.15,81.23,81.04,81.11,13253.0,73.9822,74.0551,73.8819,73.9457,13253.0
2021-01-11 14:30:00,81.11,81.34,81.1,81.33,7843.0,73.9457,74.1554,73.9366,74.1463,7843.0
2021-01-11 15:00:00,81.28,81.36,81.11,81.22,16512.0,74.1007,74.1736,73.9457,74.046,16512.0
2021-01-11 15:30:00,81.15,81.24,81.03,81.19,75702.0,73.9822,74.0642,73.8728,74.0187,75702.0
2021-01-12 09:30:00,81.31,81.52,81.03,81.5,22070.0,74.1281,74.3195,73.8728,74.3013,22070.0
2021-01-12 10:00:00,81.45,81.81,81.45,81.7,33617.0,74.2557,74.5839,74.2557,74.4836,33617.0
2021-01-12 10:30:00,81.72,81.73,81.62,81.72,20019.0,74.5018,74.511,74.4107,74.5018,20019.0
2021-01-12 11:00:00,81.71,81.86,81.67,81.67,25310.0,74.4927,74.6295,74.4563,74.4563,25310.0
2021-01-12 11:30:00,81.7,81.7,81.53,81.65,5939.0,74.4836,74.4836,74.3286,74.438,5939.0
2021-01-12 12:00:00,81.67,81.67,81.42,81.62,13823.0,74.4563,74.4563,74.2283,74.4107,13823.0
2021-01-12 12:30:00,81.61,81.68,81.54,81.66,7999.0,74.4016,74.4654,74.3377,74.4471,7999.0
2021-01-12 13:00:00,81.62,81.71,81.58,81.71,20733.0,74.4107,74.4927,74.3742,74.4927,20733.0
2021-01-12 13:30:00,81.7,81.79,81.68,81.76,14047.0,74.4836,74.5657,74.4654,74.5383,14047.0
2021-01-12 14:00:00,81.75,81.88,81.75,81.83,27176.0,74.5292,74.6477,74.5292,74.6021,27176.0
2021-01-12 14:30:00,81.88,81.9,81.74,81.84,17328.0,74.6477,74.666,74.5201,74.6112,17328.0
2021-01-12 15:00:00,81.88,81.93,81.79,81.83,25997.0,74.6477,74.6933,74.5657,74.6021,25997.0
2021-01-12 15:30:00,81.83,81.96,81.79,81.83,53660.0,74.6021,74.7207,74.5657,74.6021,53660.0
2021-01-13 09:30:00,81.8,81.8,81.43,81.51,37398.0,74.5748,74.5748,74.2375,74.3104,37398.0
2021-01-13 10:00:00,81.5,81.53,81.31,81.51,14555.0,74.3013,74.3286,74.1281,74.3104,14555.0
2021-01-13 10:30:00,81.51,81.52,81.4,81.51,28232.0,74.3104,74.3195,74.2101,74.3104,28232.0
2021-01-13 11:00:00,81.51,81.53,81.37,81.45,13656.0,74.3104,74.3286,74.1828,74.2557,13656.0
2021-01-13 11:30:00,81.43,81.48,81.39,81.43,15810.0,74.2375,74.283,74.201,74.2375,15810.0
2021-01-13 12:00:00,81.4,81.49,81.35,81.48,16309.0,74.2101,74.2922,74.1645,74.283,16309.0
2021-01-13 12:30:00,81.48,81.66,81.45,81.59,30023.0,74.283,74.4471,74.2557,74.3833,30023.0
2021-01-13 13:00:00,81.59,81.6,81.53,81.58,16769.0,74.3833,74.3924,74.3286,74.3742,16769.0
2021-01-13 13:30:00,81.59,81.68,81.58,81.68,5803.0,74.3833,74.4654,74.3742,74.4654,5803.0
2021-01-13 14:00:00,81.66,81.84,81.6,81.81,59561.0,74.4471,74.6112,74.3924,74.5839,59561.0
2021-01-13 14:30:00,81.8,81.81,81.64,81.69,15595.0,74.5748,74.5839,74.4289,74.4745,15595.0
2021-01-13 15:00:00,81.66,81.68,81.54,81.54,31192.0,74.4471,74.4654,74.3377,74.3377,31192.0
2021-01-13 15:30:00,81.51,81.6,81.49,81.5,39877.0,74.3104,74.3924,74.2922,74.3013,39877.0
2021-01-14 09:30:00,81.67,81.76,81.54,81.63,62984.0,74.4563,74.5383,74.3377,74.4198,62984.0
2021-01-14 10:00:00,81.62,81.67,81.51,81.63,41105.0,74.4107,74.4563,74.3104,74.4198,41105.0
2021-01-14 10:30:00,81.63,81.64,81.44,81.48,30963.0,74.4198,74.4289,74.2466,74.283,30963.0
2021-01-14 11:00:00,81.53,81.56,81.4,81.56,8642.0,74.3286,74.356,74.2101,74.356,8642.0
2021-01-14 11:30:00,81.54,81.61,81.52,81.61,4963.0,74.3377,74.4016,74.3195,74.4016,4963.0
2021-01-14 12:00:00,81.62,81.71,81.59,81.69,8342.0,74.4107,74.4927,74.3833,74.4745,8342.0
2021-01-14 12:30:00,81.71,81.79,81.67,81.76,12349.0,74.4927,74.5657,74.4563,74.5383,12349.0
2021-01-14 13:00:00,81.75,81.8,81.67,81.72,38014.0,74.5292,74.5748,74.4563,74.5018,38014.0
2021-01-14 13:30:00,81.75,81.85,81.74,81.84,10699.0,74.5292,74.6204,74.5201,74.6112,10699.0
2021-01-14 14:00:00,81.83,81.88,81.78,81.81,13635.0,74.6021,74.6477,74.5565,74.5839,13635.0
2021-01-14 14:30:00,81.81,81.84,81.65,81.68,17619.0,74.5839,74.6112,74.438,74.4654,17619.0
2021-01-14 15:00:00,81.69,81.72,81.49,81.56,25161.0,74.4745,74.5018,74.2922,74.356,25161.0
2021-01-14 15:30:00,81.57,81.65,81.4,81.48,92442.0,74.3651,74.438,74.2101,74.283,92442.0
2021-01-15 09:30:00,80.92,80.92,80.57,80.78,37493.0,73.7725,73.7725,73.4534,73.6449,37493.0
2021-01-15 10:00:00,80.92,80.92,80.19,80.32,35180.0,73.7725,73.7725,73.107,73.2255,35180.0
2021-01-15 10:30:00,80.25,80.58,80.25,80.58,16360.0,73.1617,73.4625,73.1617,73.4625,16360.0
2021-01-15 11:00:00,80.57,80.72,80.43,80.72,22160.0,73.4534,73.5902,73.3258,73.5902,22160.0
2021-01-15 11:30:00,80.72,80.85,80.69,80.78,25079.0,73.5902,73.7087,73.5628,73.6449,25079.0
2021-01-15 12:00:00,80.73,80.91,80.72,80.9,7002.0,73.5993,73.7634,73.5902,73.7543,7002.0
2021-01-15 12:30:00,80.9,81.04,80.88,81.02,29142.0,73.7543,73.8819,73.736,73.8637,29142.0
2021-01-15 13:00:00,80.99,81.03,80.88,80.98,15185.0,73.8363,73.8728,73.736,73.8272,15185.0
2021-01-15 13:30:00,80.99,81.01,80.84,80.9,29948.0,73.8363,73.8546,73.6996,73.7543,29948.0
2021-01-15 14:00:00,80.9,80.97,80.86,80.96,22921.0,73.7543,73.8181,73.7178,73.809,22921.0
2021-01-15 14:30:00,81.02,81.1,80.98,81.02,76010.0,73.8637,73.9366,73.8272,73.8637,76010.0
2021-01-15 15:00:00,81.02,81.22,80.97,81.08,90787.0,73.8637,74.046,73.8181,73.9184,90787.0
2021-01-15 15:30:00,81.03,81.1,80.89,80.94,169538.0,73.8728,73.9366,73.7452,73.7907,169538.0
2021-01-19 09:30:00,81.49,81.49,81.13,81.26,44743.0,74.2922,74.2922,73.964,74.0825,44743.0
2021-01-19 10:00:00,81.26,81.31,81.06,81.17,55534.0,74.0825,74.1281,73.9001,74.0004,55534.0
2021-01-19 10:30:00,81.25,81.5,81.23,81.4,25503.0,74.0734,74.3013,74.0551,74.2101,25503.0
2021-01-19 11:00:00,81.39,81.44,81.18,81.26,42099.0,74.201,74.2466,74.0095,74.0825,42099.0
2021-01-19 11:30:00,81.28,81.29,81.11,81.17,27672.0,74.1007,74.1098,73.9457,74.0004,27672.0
2021-01-19 12:00:00,81.16,81.23,81.12,81.14,21292.0,73.9913,74.0551,73.9548,73.9731,21292.0
2021-01-19 12:30:00,81.13,81.28,81.08,81.23,21515.0,73.964,74.1007,73.9184,74.0551,21515.0
2021-01-19 13:00:00,81.22,81.26,81.14,81.15,16898.0,74.046,74.0825,73.9731,73.9822,16898.0
2021-01-19 13:30:00,81.15,81.24,81.15,81.24,11166.0,73.9822,74.0642,73.9822,74.0642,11166.0
2021-01-19 14:00:00,81.19,81.22,81.14,81.15,16516.0,74.0187,74.046,73.9731,73.9822,16516.0
2021-01-19 14:30:00,81.16,81.18,81.09,81.12,18980.0,73.9913,74.0095,73.9275,73.9548,18980.0
2021-01-19 15:00:00,81.12,81.17,81.09,81.17,16684.0,73.9548,74.0004,73.9275,74.0004,16684.0
2021-01-19 15:30:00,81.14,81.26,81.14,81.15,45601.0,73.9731,74.0825,73.9731,73.9822,45601.0
2021-01-20 09:30:00,81.28,81.28,80.86,81.01,63186.0,74.1007,74.1007,73.7178,73.8546,63186.0
2021-01-20 10:00:00,81.08,81.29,81.07,81.12,63661.0,73.9184,74.1098,73.9093,73.9548,63661.0
2021-01-20 10:30:00,81.14,81.29,81.13,81.16,53843.0,73.9731,74.1098,73.964,73.9913,53843.0
2021-01-20 11:00:00,81.17,81.18,81.0,81.04,39548.0,74.0004,74.0095,73.8454,73.8819,39548.0
2021-01-20 11:30:00,81.06,81.16,81.03,81.13,29961.0,73.9001,73.9913,73.8728,73.964,29961.0
2021-01-20 12:00:00,81.15,81.28,81.14,81.27,11292.0,73.9822,74.1007,73.9731,74.0916,11292.0
2021-01-20 12:30:00,81.28,81.37,81.25,81.35,25585.0,74.1007,74.1828,74.0734,74.1645,25585.0
2021-01-20 13:00:00,81.35,81.44,81.34,81.42,107336.0,74.1645,74.2466,74.1554,74.2283,107336.0
2021-01-20 13:30:00,81.43,81.45,81.39,81.4,17358.0,74.2375,74.2557,74.201,74.2101,17358.0
2021-01-20 14:00:00,81.4,81.41,81.26,81.3,17592.0,74.2101,74.2192,74.0825,74.1189,17592.0
2021-01-20 14:30:00,81.29,81.42,81.28,81.35,29377.0,74.1098,74.2283,74.1007,74.1645,29377.0
2021-01-20 15:00:00,81.35,81.4,81.28,81.36,30641.0,74.1645,74.2101,74.1007,74.1736,30641.0
2021-01-20 15:30:00,81.38,81.54,81.36,81.44,58805.0,74.1919,74.3377,74.1736,74.2466,58805.0
2021-01-21 09:30:00,81.4,81.4,80.89,80.93,40534.0,74.2101,74.2101,73.7452,73.7816,40534.0
2021-01-21 10:00:00,80.92,81.14,80.89,81.14,31833.0,73.7725,73.9731,73.7452,73.9731,31833.0
2021-01-21 10:30:00,81.15,81.17,81.05,81.07,14347.0,73.9822,74.0004,73.891,73.9093,14347.0
2021-01-21 11:00:00,81.08,81.13,81.0,81.05,18095.0,73.9184,73.964,73.8454,73.891,18095.0
2021-01-21 11:30:00,81.03,81.03,80.91,80.98,16055.0,73.8728,73.8728,73.7634,73.8272,16055.0
2021-01-21 12:00:00,80.97,81.0,80.87,80.91,9351.0,73.8181,73.8454,73.7269,73.7634,9351.0
2021-01-21 12:30:00,80.87,80.87,80.74,80.82,6517.0,73.7269,73.7269,73.6084,73.6813,6517.0
2021-01-21 13:00:00,80.83,80.87,80.78,80.84,39241.0,73.6905,73.7269,73.6449,73.6996,39241.0
2021-01-21 13:30:00,80.85,80.99,80.84,80.96,12893.0,73.7087,73.8363,73.6996,73.809,12893.0
2021-01-21 14:00:00,80.96,80.99,80.91,80.96,24521.0,73.809,73.8363,73.7634,73.809,24521.0
2021-01-21 14:30:00,80.98,81.06,80.96,81.02,19078.0,73.8272,73.9001,73.809,73.8637,19078.0
2021-01-21 15:00:00,81.03,81.04,80.98,81.01,17569.0,73.8728,73.8819,73.8272,73.8546,17569.0
2021-01-21 15:30:00,80.99,81.02,80.82,80.82,38410.0,73.8363,73.8637,73.6813,73.6813,38410.0
2021-01-22 09:30:00,80.41,80.48,80.19,80.25,52199.0,73.3076,73.3714,73.107,73.1617,52199.0
2021-01-22 10:00:00,80.28,80.35,80.04,80.05,38650.0,73.189,73.2529,72.9702,72.9794,38650.0
2021-01-22 10:30:00,80.07,80.3,80.03,80.29,19875.0,72.9976,73.2073,72.9611,73.1982,19875.0
2021-01-22 11:00:00,80.33,80.4,80.25,80.32,12354.0,73.2346,73.2984,73.1617,73.2255,12354.0
2021-01-22 11:30:00,80.31,80.65,80.31,80.65,25174.0,73.2164,73.5264,73.2164,73.5264,25174.0
2021-01-22 12:00:00,80.65,80.71,80.56,80.67,15867.0,73.5264,73.5811,73.4443,73.5446,15867.0
2021-01-22 12:30:00,80.67,80.7,80.62,80.68,22813.0,73.5446,73.5719,73.499,73.5537,22813.0
2021-01-22 13:00:00,80.67,80.67,80.57,80.65,20386.0,73.5446,73.5446,73.4534,73.5264,20386.0
2021-01-22 13:30:00,80.64,80.73,80.6,80.61,90102.0,73.5172,73.5993,73.4808,73.4899,90102.0
2021-01-22 14:00:00,80.61,80.65,80.56,80.59,27818.0,73.4899,73.5264,73.4443,73.4717,27818.0
2021-01-22 14:30:00,80.58,80.68,80.58,80.68,23906.0,73.4625,73.5537,73.4625,73.5537,23906.0
2021-01-22 15:00:00,80.67,80.74,80.58,80.74,29084.0,73.5446,73.6084,73.4625,73.6084,29084.0
2021-01-22 15:30:00,80.73,80.78,80.56,80.56,45593.0,73.5993,73.6449,73.4443,73.4443,45593.0
2021-01-25 09:30:00,80.15,80.34,80.04,80.09,63019.0,73.0705,73.2437,72.9702,73.0158,63019.0
2021-01-25 10:00:00,80.13,80.79,80.13,80.79,35187.0,73.0523,73.654,73.0523,73.654,35187.0
2021-01-25 10:30:00,80.78,81.01,80.42,80.44,39654.0,73.6449,73.8546,73.3167,73.3349,39654.0
2021-01-25 11:00:00,80.43,80.55,80.07,80.15,121644.0,73.3258,73.4352,72.9976,73.0705,121644.0
2021-01-25 11:30:00,80.17,80.54,80.08,80.51,32090.0,73.0888,73.4261,73.0067,73.3987,32090.0
2021-01-25 12:00:00,80.52,80.55,80.39,80.41,34940.0,73.4078,73.4352,73.2893,73.3076,34940.0
2021-01-25 12:30:00,80.41,80.64,80.35,80.57,37084.0,73.3076,73.5172,73.2529,73.4534,37084.0
2021-01-25 13:00:00,80.56,80.77,80.51,80.73,35415.0,73.4443,73.6358,73.3987,73.5993,35415.0
2021-01-25 13:30:00,80.73,80.83,80.57,80.67,22646.0,73.5993,73.6905,73.4534,73.5446,22646.0
2021-01-25 14:00:00,80.69,80.74,80.6,80.7,26039.0,73.5628,73.6084,73.4808,73.5719,26039.0
2021-01-25 14:30:00,80.69,80.74,80.62,80.63,28754.0,73.5628,73.6084,73.499,73.5081,28754.0
2021-01-25 15:00:00,80.64,80.69,80.52,80.67,19170.0,73.5172,73.5628,73.4078,73.5446,19170.0
2021-01-25 15:30:00,80.67,80.79,80.59,80.78,17254.0,73.5446,73.654,73.4717,73.6449,17254.0
2021-01-26 09:30:00,81.04,81.23,80.9,80.91,52726.0,73.8819,74.0551,73.7543,73.7634,52726.0
2021-01-26 10:00:00,80.96,81.06,80.7,80.88,54587.0,73.809,73.9001,73.5719,73.736,54587.0
2021-01-26 10:30:00,80.9,80.9,80.6,80.61,46324.0,73.7543,73.7543,73.4808,73.4899,46324.0
2021-01-26 11:00:00,80.66,80.8,80.61,80.8,41420.0,73.5355,73.6631,73.4899,73.6631,41420.0
2021-01-26 11:30:00,80.78,80.78,80.65,80.68,18813.0,73.6449,73.6449,73.5264,73.5537,18813.0
2021-01-26 12:00:00,80.7,80.74,80.59,80.67,24116.0,73.5719,73.6084,73.4717,73.5446,24116.0
2021-01-26 12:30:00,80.66,80.77,80.61,80.71,20750.0,73.5355,73.6358,73.4899,73.5811,20750.0
2021-01-26 13:00:00,80.72,80.84,80.72,80.77,20357.0,73.5902,73.6996,73.5902,73.6358,20357.0
2021-01-26 13:30:00,80.76,80.86,80.76,80.77,28640.0,73.6266,73.7178,73.6266,73.6358,28640.0
2021-01-26 14:00:00,80.78,80.9,80.74,80.8,21285.0,73.6449,73.7543,73.6084,73.6631,21285.0
2021-01-26 14:30:00,80.82,80.89,80.78,80.88,22230.0,73.6813,73.7452,73.6449,73.736,22230.0
2021-01-26 15:00:00,80.87,81.01,80.87,81.01,34163.0,73.7269,73.8546,73.7269,73.8546,34163.0
2021-01-26 15:30:00,81.02,81.02,80.73,80.77,61662.0,73.8637,73.8637,73.5993,73.6358,61662.0
2021-01-27 09:30:00,79.88,80.18,79.7,79.91,77967.0,72.8244,73.0979,72.6603,72.8517,77967.0
2021-01-27 10:00:00,79.89,80.15,79.73,80.12,63484.0,72.8335,73.0705,72.6876,73.0432,63484.0
2021-01-27 10:30:00,80.13,80.27,79.97,80.26,34864.0,73.0523,73.1799,72.9064,73.1708,34864.0
2021-01-27 11:00:00,80.25,80.25,79.93,80.09,39303.0,73.1617,73.1617,72.87,73.0158,39303.0
2021-01-27 11:30:00,80.13,80.13,79.63,79.64,21246.0,73.0523,73.0523,72.5965,72.6056,21246.0
2021-01-27 12:00:00,79.65,79.91,79.59,79.85,19390.0,72.6147,72.8517,72.56,72.797,19390.0
2021-01-27 12:30:00,79.83,80.06,79.71,80.06,17103.0,72.7788,72.9885,72.6694,72.9885,17103.0
2021-01-27 13:00:00,80.06,80.08,79.89,80.06,15872.0,72.9885,73.0067,72.8335,72.9885,15872.0
2021-01-27 13:30:00,80.03,80.03,79.82,79.87,23741.0,72.9611,72.9611,72.7697,72.8153,23741.0
2021-01-27 14:00:00,79.93,79.94,79.58,79.69,21592.0,72.87,72.8791,72.5509,72.6512,21592.0
2021-01-27 14:30:00,79.68,79.73,79.29,79.4,38186.0,72.642,72.6876,72.2865,72.3868,38186.0
2021-01-27 15:00:00,79.41,79.73,79.34,79.38,48094.0,72.3959,72.6876,72.3321,72.3685,48094.0
2021-01-27 15:30:00,79.38,79.54,79.13,79.38,87936.0,72.3685,72.5144,72.1406,72.3685,87936.0
2021-01-28 09:30:00,79.93,80.5,79.91,80.32,39902.0,72.87,73.3896,72.8517,73.2255,39902.0
2021-01-28 10:00:00,80.33,80.82,80.27,80.65,75828.0,73.2346,73.6813,73.1799,73.5264,75828.0
2021-01-28 10:30:00,80.67,80.82,80.55,80.72,130187.0,73.5446,73.6813,73.4352,73.5902,130187.0
2021-01-28 11:00:00,80.75,80.9,80.59,80.62,73749.0,73.6175,73.7543,73.4717,73.499,73749.0
2021-01-28 11:30:00,80.68,80.79,80.59,80.69,32508.0,73.5537,73.654,73.4717,73.5628,32508.0
2021-01-28 12:00:00,80.68,80.8,80.62,80.65,30529.0,73.5537,73.6631,73.499,73.5264,30529.0
2021-01-28 12:30:00,80.67,80.74,80.47,80.53,31874.0,73.5446,73.6084,73.3623,73.417,31874.0
2021-01-28 13:00:00,80.54,80.58,80.42,80.49,20219.0,73.4261,73.4625,73.3167,73.3805,20219.0
2021-01-28 13:30:00,80.51,80.67,80.5,80.54,16142.0,73.3987,73.5446,73.3896,73.4261,16142.0
2021-01-28 14:00:00,80.59,80.59,80.33,80.39,53512.0,73.4717,73.4717,73.2346,73.2893,53512.0
2021-01-28 14:30:00,80.41,80.48,80.33,80.43,36409.0,73.3076,73.3714,73.2346,73.3258,36409.0
2021-01-28 15:00:00,80.39,80.48,80.28,80.29,54251.0,73.2893,73.3714,73.189,73.1982,54251.0
2021-01-28 15:30:00,80.27,80.36,79.95,79.95,78508.0,73.1799,73.262,72.8882,72.8882,78508.0
2021-01-29 09:30:00,79.53,79.6,79.12,79.6,72178.0,72.5053,72.5691,72.1315,72.5691,72178.0
2021-01-29 10:00:00,79.6,79.77,79.46,79.55,21220.0,72.5691,72.7241,72.4415,72.5235,21220.0
2021-01-29 10:30:00,79.6,79.63,79.33,79.37,12582.0,72.5691,72.5965,72.323,72.3594,12582.0
2021-01-29 11:00:00,79.39,79.4,78.96,78.96,23930.0,72.3777,72.3868,71.9856,71.9856,23930.0
2021-01-29 11:30:00,78.96,79.04,78.74,78.82,15843.0,71.9856,72.0586,71.7851,71.858,15843.0
2021-01-29 12:00:00,78.8,78.87,78.41,78.54,27992.0,71.8398,71.9036,71.4842,71.6027,27992.0
2021-01-29 12:30:00,78.53,78.54,78.15,78.31,47191.0,71.5936,71.6027,71.2472,71.393,47191.0
2021-01-29 13:00:00,78.28,78.52,78.05,78.52,36137.0,71.3657,71.5845,71.156,71.5845,36137.0
2021-01-29 13:30:00,78.51,78.52,78.24,78.25,27482.0,71.5754,71.5845,71.3292,71.3383,27482.0
2021-01-29 14:00:00,78.25,78.67,78.25,78.49,66578.0,71.3383,71.7212,71.3383,71.5571,66578.0
2021-01-29 14:30:00,78.34,78.54,78.25,78.48,25944.0,71.4204,71.6027,71.3383,71.548,25944.0
2021-01-29 15:00:00,78.53,78.83,78.53,78.69,24994.0,71.5936,71.8671,71.5936,71.7395,24994.0
2021-01-29 15:30:00,78.75,78.84,78.28,78.28,168957.0,71.7942,71.8762,71.3657,71.3657,168957.0
2021-02-01 09:30:00,78.79,78.92,78.26,78.39,41471.0,71.8306,71.9492,71.3475,71.466,41471.0
2021-02-01 10:00:00,78.38,78.58,78.29,78.46,48899.0,71.4569,71.6392,71.3748,71.5298,48899.0
2021-02-01 10:30:00,78.45,78.54,78.22,78.28,42880.0,71.5207,71.6027,71.311,71.3657,42880.0
2021-02-01 11:00:00,78.24,78.6,78.21,78.56,29928.0,71.3292,71.6574,71.3019,71.621,29928.0
2021-02-01 11:30:00,78.57,78.83,78.52,78.71,32427.0,71.6301,71.8671,71.5845,71.7577,32427.0
2021-02-01 12:00:00,78.73,78.81,78.61,78.63,29274.0,71.7759,71.8489,71.6665,71.6848,29274.0
2021-02-01 12:30:00,78.67,78.74,78.58,78.72,16491.0,71.7212,71.7851,71.6392,71.7668,16491.0
2021-02-01 13:00:00,78.74,78.75,78.64,78.74,20127.0,71.7851,71.7942,71.6939,71.7851,20127.0
2021-02-01 13:30:00,78.74,78.78,78.64,78.71,14725.0,71.7851,71.8215,71.6939,71.7577,14725.0
2021-02-01 14:00:00,78.72,78.91,78.65,78.9,18566.0,71.7668,71.9401,71.703,71.9309,18566.0
2021-02-01 14:30:00,78.92,79.04,78.88,78.9,22567.0,71.9492,72.0586,71.9127,71.9309,22567.0
2021-02-01 15:00:00,78.92,78.99,78.81,78.88,65175.0,71.9492,72.013,71.8489,71.9127,65175.0
2021-02-01 15:30:00,78.83,78.98,78.8,78.82,74925.0,71.8671,72.0039,71.8398,71.858,74925.0
2021-02-02 09:30:00,79.34,79.61,79.23,79.5,62156.0,72.3321,72.5782,72.2318,72.4779,62156.0
2021-02-02 10:00:00,79.51,79.79,79.5,79.65,54883.0,72.4871,72.7423,72.4779,72.6147,54883.0
2021-02-02 10:30:00,79.65,79.75,79.57,79.74,49164.0,72.6147,72.7059,72.5418,72.6967,49164.0
2021-02-02 11:00:00,79.71,80.01,79.71,79.9,44115.0,72.6694,72.9429,72.6694,72.8426,44115.0
2021-02-02 11:30:00,79.91,80.0,79.88,79.88,14371.0,72.8517,72.9338,72.8244,72.8244,14371.0
2021-02-02 12:00:00,79.9,79.95,79.75,79.75,14770.0,72.8426,72.8882,72.7059,72.7059,14770.0
2021-02-02 12:30:00,79.75,79.89,79.75,79.89,16785.0,72.7059,72.8335,72.7059,72.8335,16785.0
2021-02-02 13:00:00,79.92,79.92,79.82,79.82,13775.0,72.8608,72.8608,72.7697,72.7697,13775.0
2021-02-02 13:30:00,79.82,79.88,79.73,79.81,20103.0,72.7697,72.8244,72.6876,72.7606,20103.0
2021-02-02 14:00:00,79.82,79.92,79.74,79.75,17613.0,72.7697,72.8608,72.6967,72.7059,17613.0
2021-02-02 14:30:00,79.76,79.9,79.76,79.86,14319.0,72.715,72.8426,72.715,72.8061,14319.0
2021-02-02 15:00:00,79.85,79.85,79.71,79.76,27738.0,72.797,72.797,72.6694,72.715,27738.0
2021-02-02 15:30:00,79.75,79.78,79.53,79.55,199349.0,72.7059,72.7332,72.5053,72.5235,199349.0
2021-02-03 09:30:00,79.6,79.6,79.36,79.42,39457.0,72.5691,72.5691,72.3503,72.405,39457.0
2021-02-03 10:00:00,79.42,79.43,79.23,79.26,27513.0,72.405,72.4141,72.2318,72.2591,27513.0
2021-02-03 10:30:00,79.25,79.35,79.09,79.33,25350.0,72.25,72.3412,72.1042,72.323,25350.0
2021-02-03 11:00:00,79.35,79.51,79.27,79.49,19260.0,72.3412,72.4871,72.2683,72.4688,19260.0
2021-02-03 11:30:00,79.5,79.58,79.42,79.53,23476.0,72.4779,72.5509,72.405,72.5053,23476.0
2021-02-03 12:00:00,79.53,79.54,79.39,79.42,118424.0,72.5053,72.5144,72.3777,72.405,118424.0
2021-02-03 12:30:00,79.44,79.53,79.37,79.52,16540.0,72.4232,72.5053,72.3594,72.4962,16540.0
2021-02-03 13:00:00,79.53,79.61,79.51,79.58,21584.0,72.5053,72.5782,72.4871,72.5509,21584.0
2021-02-03 13:30:00,79.58,79.65,79.57,79.65,14553.0,72.5509,72.6147,72.5418,72.6147,14553.0
2021-02-03 14:00:00,79.65,79.74,79.65,79.7,25097.0,72.6147,72.6967,72.6147,72.6603,25097.0
2021-02-03 14:30:00,79.71,79.75,79.66,79.69,17335.0,72.6694,72.7059,72.6238,72.6512,17335.0
2021-02-03 15:00:00,79.69,79.76,79.65,79.74,25763.0,72.6512,72.715,72.6147,72.6967,25763.0
2021-02-03 15:30:00,79.76,79.78,79.67,79.69,57455.0,72.715,72.7332,72.6329,72.6512,57455.0
2021-02-04 09:30:00,79.79,79.88,79.5,79.86,49420.0,72.7423,72.8244,72.4779,72.8061,49420.0
2021-02-04 10:00:00,79.88,80.13,79.88,80.06,24424.0,72.8244,73.0523,72.8244,72.9885,24424.0
2021-02-04 10:30:00,80.06,80.18,79.96,80.17,25437.0,72.9885,73.0979,72.8973,73.0888,25437.0
2021-02-04 11:00:00,80.21,80.32,80.17,80.21,14515.0,73.1252,73.2255,73.0888,73.1252,14515.0
2021-02-04 11:30:00,80.21,80.28,80.17,80.18,16915.0,73.1252,73.189,73.0888,73.0979,16915.0
2021-02-04 12:00:00,80.19,80.26,80.19,80.25,24302.0,73.107,73.1708,73.107,73.1617,24302.0
2021-02-04 12:30:00,80.25,80.25,80.2,80.21,10652.0,73.1617,73.1617,73.1161,73.1252,10652.0
2021-02-04 13:00:00,80.22,80.32,80.21,80.29,11627.0,73.1343,73.2255,73.1252,73.1982,11627.0
2021-02-04 13:30:00,80.29,80.35,80.27,80.3,15520.0,73.1982,73.2529,73.1799,73.2073,15520.0
2021-02-04 14:00:00,80.29,80.34,80.25,80.26,14411.0,73.1982,73.2437,73.1617,73.1708,14411.0
2021-02-04 14:30:00,80.28,80.31,80.24,80.29,21782.0,73.189,73.2164,73.1526,73.1982,21782.0
2021-02-04 15:00:00,80.24,80.24,80.11,80.12,25224.0,73.1526,73.1526,73.0341,73.0432,25224.0
2021-02-04 15:30:00,80.12,80.28,80.07,80.26,34341.0,73.0432,73.189,72.9976,73.1708,34341.0
2021-02-05 09:30:00,80.69,80.91,80.51,80.81,29292.0,73.5628,73.7634,73.3987,73.6722,29292.0
2021-02-05 10:00:00,80.81,80.81,80.64,80.75,27998.0,73.6722,73.6722,73.5172,73.6175,27998.0
2021-02-05 10:30:00,80.88,81.02,80.88,80.94,15539.0,73.736,73.8637,73.736,73.7907,15539.0
2021-02-05 11:00:00,80.94,80.94,80.8,80.91,16680.0,73.7907,73.7907,73.6631,73.7634,16680.0
2021-02-05 11:30:00,80.93,80.97,80.85,80.85,30101.0,73.7816,73.8181,73.7087,73.7087,30101.0
2021-02-05 12:00:00,80.83,80.92,80.83,80.84,4805.0,73.6905,73.7725,73.6905,73.6996,4805.0
2021-02-05 12:30:00,80.86,80.97,80.85,80.95,13839.0,73.7178,73.8181,73.7087,73.7999,13839.0
2021-02-05 13:00:00,80.94,80.94,80.87,80.94,10739.0,73.7907,73.7907,73.7269,73.7907,10739.0
2021-02-05 13:30:00,80.94,80.94,80.87,80.92,22575.0,73.7907,73.7907,73.7269,73.7725,22575.0
2021-02-05 14:00:00,80.9,80.94,80.82,80.85,16322.0,73.7543,73.7907,73.6813,73.7087,16322.0
2021-02-05 14:30:00,80.88,80.91,80.81,80.83,16655.0,73.736,73.7634,73.6722,73.6905,16655.0
2021-02-05 15:00:00,80.8,80.89,80.76,80.83,15980.0,73.6631,73.7452,73.6266,73.6905,15980.0
2021-02-05 15:30:00,80.83,80.95,80.82,80.91,25145.0,73.6905,73.7999,73.6813,73.7634,25145.0
2021-02-08 09:30:00,81.22,81.42,81.18,81.38,40872.0,74.046,74.2283,74.0095,74.1919,40872.0
2021-02-08 10:00:00,81.39,81.44,81.3,81.35,14454.0,74.201,74.2466,74.1189,74.1645,14454.0
2021-02-08 10:30:00,81.37,81.45,81.23,81.23,62976.0,74.1828,74.2557,74.0551,74.0551,62976.0
2021-02-08 11:00:00,81.26,81.32,81.2,81.32,17745.0,74.0825,74.1372,74.0278,74.1372,17745.0
2021-02-08 11:30:00,81.33,81.35,81.26,81.31,9851.0,74.1463,74.1645,74.0825,74.1281,9851.0
2021-02-08 12:00:00,81.3,81.35,81.27,81.33,10676.0,74.1189,74.1645,74.0916,74.1463,10676.0
2021-02-08 12:30:00,81.34,81.34,81.26,81.28,5125.0,74.1554,74.1554,74.0825,74.1007,5125.0
2021-02-08 13:00:00,81.28,81.31,81.26,81.27,7238.0,74.1007,74.1281,74.0825,74.0916,7238.0
2021-02-08 13:30:00,81.26,81.31,81.2,81.26,30031.0,74.0825,74.1281,74.0278,74.0825,30031.0
2021-02-08 14:00:00,81.27,81.35,81.27,81.33,13531.0,74.0916,74.1645,74.0916,74.1463,13531.0
2021-02-08 14:30:00,81.33,81.39,81.33,81.37,13239.0,74.1463,74.201,74.1463,74.1828,13239.0
2021-02-08 15:00:00,81.36,81.4,81.32,81.4,21646.0,74.1736,74.2101,74.1372,74.2101,21646.0
2021-02-08 15:30:00,81.41,81.61,81.37,81.6,47145.0,74.2192,74.4016,74.1828,74.3924,47145.0
2021-02-09 09:30:00,81.6,81.64,81.34,81.41,46933.0,74.3924,74.4289,74.1554,74.2192,46933.0
2021-02-09 10:00:00,81.41,81.41,81.27,81.28,14494.0,74.2192,74.2192,74.0916,74.1007,14494.0
2021-02-09 10:30:00,81.29,81.33,81.22,81.27,11710.0,74.1098,74.1463,74.046,74.0916,11710.0
2021-02-09 11:00:00,81.28,81.32,81.21,81.3,22641.0,74.1007,74.1372,74.0369,74.1189,22641.0
2021-02-09 11:30:00,81.3,81.45,81.26,81.4,16275.0,74.1189,74.2557,74.0825,74.2101,16275.0
2021-02-09 12:00:00,81.42,81.6,81.42,81.58,10667.0,74.2283,74.3924,74.2283,74.3742,10667.0
2021-02-09 12:30:00,81.61,81.72,81.57,81.68,7327.0,74.4016,74.5018,74.3651,74.4654,7327.0
2021-02-09 13:00:00,81.67,81.67,81.52,81.52,15542.0,74.4563,74.4563,74.3195,74.3195,15542.0
2021-02-09 13:30:00,81.54,81.62,81.52,81.61,16886.0,74.3377,74.4107,74.3195,74.4016,16886.0
2021-02-09 14:00:00,81.62,81.62,81.56,81.57,42006.0,74.4107,74.4107,74.356,74.3651,42006.0
2021-02-09 14:30:00,81.58,81.61,81.54,81.56,13631.0,74.3742,74.4016,74.3377,74.356,13631.0
2021-02-09 15:00:00,81.56,81.6,81.48,81.51,16342.0,74.356,74.3924,74.283,74.3104,16342.0
2021-02-09 15:30:00,81.51,81.58,81.43,81.49,127641.0,74.3104,74.3742,74.2375,74.2922,127641.0
2021-02-10 09:30:00,81.82,81.9,81.71,81.79,32154.0,74.593,74.666,74.4927,74.5657,32154.0
2021-02-10 10:00:00,81.82,81.89,81.57,81.57,22164.0,74.593,74.6568,74.3651,74.3651,22164.0
2021-02-10 10:30:00,81.6,81.62,81.31,81.62,9114.0,74.3924,74.4107,74.1281,74.4107,9114.0
2021-02-10 11:00:00,81.61,81.73,81.55,81.57,9644.0,74.4016,74.511,74.3469,74.3651,9644.0
2021-02-10 11:30:00,81.61,81.67,81.5,81.62,16673.0,74.4016,74.4563,74.3013,74.4107,16673.0
2021-02-10 12:00:00,81.55,81.6,81.45,81.53,56507.0,74.3469,74.3924,74.2557,74.3286,56507.0
2021-02-10 12:30:00,81.5,81.65,81.5,81.61,9262.0,74.3013,74.438,74.3013,74.4016,9262.0
2021-02-10 13:00:00,81.54,81.67,81.54,81.67,13219.0,74.3377,74.4563,74.3377,74.4563,13219.0
2021-02-10 13:30:00,81.67,81.74,81.65,81.67,8289.0,74.4563,74.5201,74.438,74.4563,8289.0
2021-02-10 14:00:00,81.7,81.74,81.64,81.73,30303.0,74.4836,74.5201,74.4289,74.511,30303.0
2021-02-10 14:30:00,81.75,81.83,81.72,81.82,18161.0,74.5292,74.6021,74.5018,74.593,18161.0
2021-02-10 15:00:00,81.84,81.9,81.74,81.78,13636.0,74.6112,74.666,74.5201,74.5565,13636.0
2021-02-10 15:30:00,81.78,81.79,81.59,81.69,22600.0,74.5565,74.5657,74.3833,74.4745,22600.0
2021-02-11 09:30:00,81.91,81.92,81.67,81.67,45153.0,74.6751,74.6842,74.4563,74.4563,45153.0
2021-02-11 10:00:00,81.66,81.78,81.66,81.78,12971.0,74.4471,74.5565,74.4471,74.5565,12971.0
2021-02-11 10:30:00,81.78,81.81,81.58,81.59,12689.0,74.5565,74.5839,74.3742,74.3833,12689.0
2021-02-11 11:00:00,81.57,81.59,81.42,81.55,18964.0,74.3651,74.3833,74.2283,74.3469,18964.0
2021-02-11 11:30:00,81.56,81.65,81.51,81.53,15071.0,74.356,74.438,74.3104,74.3286,15071.0
2021-02-11 12:00:00,81.53,81.54,81.16,81.16,27411.0,74.3286,74.3377,73.9913,73.9913,27411.0
2021-02-11 12:30:00,81.17,81.33,81.08,81.3,20800.0,74.0004,74.1463,73.9184,74.1189,20800.0
2021-02-11 13:00:00,81.29,81.42,81.2,81.34,23673.0,74.1098,74.2283,74.0278,74.1554,23673.0
2021-02-11 13:30:00,81.33,81.37,81.27,81.28,17086.0,74.1463,74.1828,74.0916,74.1007,17086.0
2021-02-11 14:00:00,81.25,81.32,81.19,81.32,24745.0,74.0734,74.1372,74.0187,74.1372,24745.0
2021-02-11 14:30:00,81.29,81.39,81.26,81.39,17948.0,74.1098,74.201,74.0825,74.201,17948.0
2021-02-11 15:00:00,81.38,81.49,81.34,81.38,26033.0,74.1919,74.2922,74.1554,74.1919,26033.0
2021-02-11 15:30:00,81.4,81.53,81.37,81.49,75831.0,74.2101,74.3286,74.1828,74.2922,75831.0
2021-02-12 09:30:00,81.49,81.64,81.33,81.58,29851.0,74.2922,74.4289,74.1463,74.3742,29851.0
2021-02-12 10:00:00,81.56,81.64,81.55,81.59,7518.0,74.356,74.4289,74.3469,74.3833,7518.0
2021-02-12 10:30:00,81.59,81.79,81.52,81.67,10514.0,74.3833,74.5657,74.3195,74.4563,10514.0
2021-02-12 11:00:00,81.67,81.67,81.53,81.54,7687.0,74.4563,74.4563,74.3286,74.3377,7687.0
2021-02-12 11:30:00,81.55,81.63,81.55,81.59,12155.0,74.3469,74.4198,74.3469,74.3833,12155.0
2021-02-12 12:00:00,81.61,81.64,81.53,81.55,5769.0,74.4016,74.4289,74.3286,74.3469,5769.0
2021-02-12 12:30:00,81.52,81.56,81.48,81.49,9378.0,74.3195,74.356,74.283,74.2922,9378.0
2021-02-12 13:00:00,81.51,81.52,81.38,81.4,20652.0,74.3104,74.3195,74.1919,74.2101,20652.0
2021-02-12 13:30:00,81.4,81.45,81.38,81.41,11226.0,74.2101,74.2557,74.1919,74.2192,11226.0
2021-02-12 14:00:00,81.41,81.41,81.34,81.39,9044.0,74.2192,74.2192,74.1554,74.201,9044.0
2021-02-12 14:30:00,81.42,81.46,81.37,81.46,13158.0,74.2283,74.2648,74.1828,74.2648,13158.0
2021-02-12 15:00:00,81.46,81.56,81.45,81.56,11307.0,74.2648,74.356,74.2557,74.356,11307.0
2021-02-12 15:30:00,81.55,81.84,81.54,81.8,58026.0,74.3469,74.6112,74.3377,74.5748,58026.0
2021-02-16 09:30:00,82.11,82.11,81.8,81.81,44041.0,74.8574,74.8574,74.5748,74.5839,44041.0
2021-02-16 10:00:00,81.77,81.81,81.62,81.74,17903.0,74.5474,74.5839,74.4107,74.5201,17903.0
2021-02-16 10:30:00,81.75,81.76,81.33,81.52,38315.0,74.5292,74.5383,74.1463,74.3195,38315.0
2021-02-16 11:00:00,81.53,81.59,81.39,81.45,25286.0,74.3286,74.3833,74.201,74.2557,25286.0
2021-02-16 11:30:00,81.43,81.55,81.36,81.47,18463.0,74.2375,74.3469,74.1736,74.2739,18463.0
2021-02-16 12:00:00,81.41,81.65,81.4,81.63,10009.0,74.2192,74.438,74.2101,74.4198,10009.0
2021-02-16 12:30:00,81.62,81.63,81.53,81.56,15277.0,74.4107,74.4198,74.3286,74.356,15277.0
2021-02-16 13:00:00,81.55,81.6,81.5,81.58,24345.0,74.3469,74.3924,74.3013,74.3742,24345.0
2021-02-16 13:30:00,81.59,81.67,81.57,81.64,11983.0,74.3833,74.4563,74.3651,74.4289,11983.0
2021-02-16 14:00:00,81.64,81.65,81.55,81.6,10227.0,74.4289,74.438,74.3469,74.3924,10227.0
2021-02-16 14:30:00,81.61,81.63,81.48,81.56,29015.0,74.4016,74.4198,74.283,74.356,29015.0
2021-02-16 15:00:00,81.54,81.57,81.49,81.54,18180.0,74.3377,74.3651,74.2922,74.3377,18180.0
2021-02-16 15:30:00,81.52,81.55,81.39,81.41,59653.0,74.3195,74.3469,74.201,74.2192,59653.0
2021-02-17 09:30:00,81.33,81.38,80.9,81.25,64244.0,74.1463,74.1919,73.7543,74.0734,64244.0
2021-02-17 10:00:00,81.25,81.42,81.25,81.28,8077.0,74.0734,74.2283,74.0734,74.1007,8077.0
2021-02-17 10:30:00,81.28,81.39,81.23,81.29,14346.0,74.1007,74.201,74.0551,74.1098,14346.0
2021-02-17 11:00:00,81.26,81.27,81.14,81.27,14091.0,74.0825,74.0916,73.9731,74.0916,14091.0
2021-02-17 11:30:00,81.25,81.33,81.15,81.33,17798.0,74.0734,74.1463,73.9822,74.1463,17798.0
2021-02-17 12:00:00,81.36,81.36,81.23,81.3,9814.0,74.1736,74.1736,74.0551,74.1189,9814.0
2021-02-17 12:30:00,81.33,81.33,81.24,81.25,9688.0,74.1463,74.1463,74.0642,74.0734,9688.0
2021-02-17 13:00:00,81.25,81.33,81.24,81.33,15529.0,74.0734,74.1463,74.0642,74.1463,15529.0
2021-02-17 13:30:00,81.29,81.36,81.29,81.33,14413.0,74.1098,74.1736,74.1098,74.1463,14413.0
2021-02-17 14:00:00,81.33,81.46,81.33,81.4,13250.0,74.1463,74.2648,74.1463,74.2101,13250.0
2021-02-17 14:30:00,81.38,81.52,81.36,81.52,5748.0,74.1919,74.3195,74.1736,74.3195,5748.0
2021-02-17 15:00:00,81.5,81.54,81.48,81.5,11809.0,74.3013,74.3377,74.283,74.3013,11809.0
2021-02-17 15:30:00,81.49,81.57,81.47,81.53,12355.0,74.2922,74.3651,74.2739,74.3286,12355.0
2021-02-18 09:30:00,81.29,81.29,81.02,81.21,21434.0,74.1098,74.1098,73.8637,74.0369,21434.0
2021-02-18 10:00:00,81.2,81.21,80.94,81.04,25944.0,74.0278,74.0369,73.7907,73.8819,25944.0
2021-02-18 10:30:00,81.06,81.21,80.98,81.19,9733.0,73.9001,74.0369,73.8272,74.0187,9733.0
2021-02-18 11:00:00,81.14,81.31,81.13,81.22,21208.0,73.9731,74.1281,73.964,74.046,21208.0
2021-02-18 11:30:00,81.18,81.19,81.1,81.15,18120.0,74.0095,74.0187,73.9366,73.9822,18120.0
2021-02-18 12:00:00,81.14,81.16,81.08,81.16,11282.0,73.9731,73.9913,73.9184,73.9913,11282.0
2021-02-18 12:30:00,81.15,81.24,81.12,81.18,10011.0,73.9822,74.0642,73.9548,74.0095,10011.0
2021-02-18 13:00:00,81.17,81.37,81.13,81.37,24059.0,74.0004,74.1828,73.964,74.1828,24059.0
2021-02-18 13:30:00,81.38,81.43,81.37,81.39,7806.0,74.1919,74.2375,74.1828,74.201,7806.0
2021-02-18 14:00:00,81.41,81.51,81.41,81.5,13563.0,74.2192,74.3104,74.2192,74.3013,13563.0
2021-02-18 14:30:00,81.51,81.54,81.45,81.52,32075.0,74.3104,74.3377,74.2557,74.3195,32075.0
2021-02-18 15:00:00,81.48,81.54,81.44,81.48,18299.0,74.283,74.3377,74.2466,74.283,18299.0
2021-02-18 15:30:00,81.49,81.5,81.29,81.33,112287.0,74.2922,74.3013,74.1098,74.1463,112287.0
2021-02-19 09:30:00,81.51,81.69,81.5,81.69,34519.0,74.3104,74.4745,74.3013,74.4745,34519.0
2021-02-19 10:00:00,81.71,81.73,81.63,81.68,8936.0,74.4927,74.511,74.4198,74.4654,8936.0
2021-02-19 10:30:00,81.66,81.67,81.56,81.57,18488.0,74.4471,74.4563,74.356,74.3651,18488.0
2021-02-19 11:00:00,81.57,81.71,81.57,81.7,8130.0,74.3651,74.4927,74.3651,74.4836,8130.0
2021-02-19 11:30:00,81.7,81.72,81.65,81.67,105020.0,74.4836,74.5018,74.438,74.4563,105020.0
2021-02-19 12:00:00,81.68,81.71,81.58,81.6,37309.0,74.4654,74.4927,74.3742,74.3924,37309.0
2021-02-19 12:30:00,81.61,81.68,81.59,81.64,17134.0,74.4016,74.4654,74.3833,74.4289,17134.0
2021-02-19 13:00:00,81.66,81.66,81.55,81.58,6326.0,74.4471,74.4471,74.3469,74.3742,6326.0
2021-02-19 13:30:00,81.57,81.68,81.54,81.68,11789.0,74.3651,74.4654,74.3377,74.4654,11789.0
2021-02-19 14:00:00,81.65,81.65,81.38,81.39,18187.0,74.438,74.438,74.1919,74.201,18187.0
2021-02-19 14:30:00,81.41,81.49,81.41,81.45,28392.0,74.2192,74.2922,74.2192,74.2557,28392.0
2021-02-19 15:00:00,81.45,81.56,81.42,81.53,55231.0,74.2557,74.356,74.2283,74.3286,55231.0
2021-02-19 15:30:00,81.53,81.61,81.31,81.36,76573.0,74.3286,74.4016,74.1281,74.1736,76573.0
2021-02-22 09:30:00,81.21,81.38,81.15,81.28,38808.0,74.0369,74.1919,73.9822,74.1007,38808.0
2021-02-22 10:00:00,81.29,81.38,81.18,81.27,13383.0,74.1098,74.1919,74.0095,74.0916,13383.0
2021-02-22 10:30:00,81.27,81.48,81.26,81.44,11340.0,74.0916,74.283,74.0825,74.2466,11340.0
2021-02-22 11:00:00,81.45,81.53,81.42,81.5,11659.0,74.2557,74.3286,74.2283,74.3013,11659.0
2021-02-22 11:30:00,81.5,81.65,81.5,81.65,6485.0,74.3013,74.438,74.3013,74.438,6485.0
2021-02-22 12:00:00,81.64,81.76,81.63,81.75,8141.0,74.4289,74.5383,74.4198,74.5292,8141.0
2021-02-22 12:30:00,81.77,81.86,81.75,81.83,13084.0,74.5474,74.6295,74.5292,74.6021,13084.0
2021-02-22 13:00:00,81.84,81.92,81.82,81.9,6066.0,74.6112,74.6842,74.593,74.666,6066.0
2021-02-22 13:30:00,81.94,81.98,81.92,81.92,26093.0,74.7024,74.7389,74.6842,74.6842,26093.0
2021-02-22 14:00:00,81.94,81.95,81.88,81.95,9713.0,74.7024,74.7115,74.6477,74.7115,9713.0
2021-02-22 14:30:00,81.94,82.01,81.93,81.96,15706.0,74.7024,74.7662,74.6933,74.7207,15706.0
2021-02-22 15:00:00,81.95,81.97,81.84,81.84,28519.0,74.7115,74.7298,74.6112,74.6112,28519.0
2021-02-22 15:30:00,81.85,81.94,81.76,81.79,169526.0,74.6204,74.7024,74.5383,74.5657,169526.0
2021-02-23 09:30:00,81.85,82.04,81.55,81.6,96618.0,74.6204,74.7936,74.3469,74.3924,96618.0
2021-02-23 10:00:00,81.59,81.65,81.44,81.52,62946.0,74.3833,74.438,74.2466,74.3195,62946.0
2021-02-23 10:30:00,81.51,81.68,81.44,81.64,20362.0,74.3104,74.4654,74.2466,74.4289,20362.0
2021-02-23 11:00:00,81.66,81.75,81.59,81.65,17857.0,74.4471,74.5292,74.3833,74.438,17857.0
2021-02-23 11:30:00,81.65,81.78,81.63,81.66,14921.0,74.438,74.5565,74.4198,74.4471,14921.0
2021-02-23 12:00:00,81.63,81.67,81.55,81.64,12973.0,74.4198,74.4563,74.3469,74.4289,12973.0
2021-02-23 12:30:00,81.62,81.7,81.54,81.54,38400.0,74.4107,74.4836,74.3377,74.3377,38400.0
2021-02-23 13:00:00,81.54,81.8,81.54,81.78,24741.0,74.3377,74.5748,74.3377,74.5565,24741.0
2021-02-23 13:30:00,81.75,81.83,81.71,81.78,14961.0,74.5292,74.6021,74.4927,74.5565,14961.0
2021-02-23 14:00:00,81.75,81.88,81.73,81.85,17854.0,74.5292,74.6477,74.511,74.6204,17854.0
2021-02-23 14:30:00,81.84,81.98,81.67,81.95,27367.0,74.6112,74.7389,74.4563,74.7115,27367.0
2021-02-23 15:00:00,81.95,82.14,81.94,82.13,30497.0,74.7115,74.8848,74.7024,74.8756,30497.0
2021-02-23 15:30:00,82.1,82.16,81.96,81.97,51030.0,74.8483,74.903,74.7207,74.7298,51030.0
2021-02-24 09:30:00,82.09,82.14,81.83,82.0,76292.0,74.8392,74.8848,74.6021,74.7571,76292.0
2021-02-24 10:00:00,82.04,82.21,81.95,82.18,19402.0,74.7936,74.9486,74.7115,74.9212,19402.0
2021-02-24 10:30:00,82.17,82.34,82.17,82.29,22661.0,74.9121,75.0671,74.9121,75.0215,22661.0
2021-02-24 11:00:00,82.32,82.45,82.3,82.4,63568.0,75.0489,75.1674,75.0306,75.1218,63568.0
2021-02-24 11:30:00,82.41,82.53,82.4,82.5,21704.0,75.1309,75.2403,75.1218,75.213,21704.0
2021-02-24 12:00:00,82.52,82.58,82.5,82.58,21836.0,75.2312,75.2859,75.213,75.2859,21836.0
2021-02-24 12:30:00,82.59,82.64,82.55,82.56,11387.0,75.295,75.3406,75.2585,75.2677,11387.0
2021-02-24 13:00:00,82.57,82.77,82.57,82.77,10185.0,75.2768,75.4591,75.2768,75.4591,10185.0
2021-02-24 13:30:00,82.77,82.86,82.77,82.85,22660.0,75.4591,75.5412,75.4591,75.532,22660.0
2021-02-24 14:00:00,82.85,82.87,82.73,82.77,12974.0,75.532,75.5503,75.4226,75.4591,12974.0
2021-02-24 14:30:00,82.79,82.79,82.66,82.7,29280.0,75.4773,75.4773,75.3588,75.3953,29280.0
2021-02-24 15:00:00,82.68,82.8,82.68,82.79,57997.0,75.3771,75.4865,75.3771,75.4773,57997.0
2021-02-24 15:30:00,82.77,82.82,82.71,82.71,25628.0,75.4591,75.5047,75.4044,75.4044,25628.0
2021-02-25 09:30:00,82.8,82.98,82.77,82.94,35076.0,75.4865,75.6506,75.4591,75.6141,35076.0
2021-02-25 10:00:00,82.91,82.97,82.72,82.79,33561.0,75.5867,75.6414,75.4135,75.4773,33561.0
2021-02-25 10:30:00,82.79,82.79,82.54,82.71,19653.0,75.4773,75.4773,75.2494,75.4044,19653.0
2021-02-25 11:00:00,82.69,82.76,82.61,82.61,17246.0,75.3862,75.45,75.3132,75.3132,17246.0
2021-02-25 11:30:00,82.6,82.62,82.28,82.28,12286.0,75.3041,75.3224,75.0124,75.0124,12286.0
2021-02-25 12:00:00,82.27,82.46,82.26,82.26,17547.0,75.0033,75.1765,74.9942,74.9942,17547.0
2021-02-25 12:30:00,82.21,82.21,81.77,81.8,12021.0,74.9486,74.9486,74.5474,74.5748,12021.0
2021-02-25 13:00:00,81.75,81.98,81.57,81.93,27439.0,74.5292,74.7389,74.3651,74.6933,27439.0
2021-02-25 13:30:00,81.93,82.0,81.76,81.88,36917.0,74.6933,74.7571,74.5383,74.6477,36917.0
2021-02-25 14:00:00,81.85,82.24,81.8,82.23,55456.0,74.6204,74.9759,74.5748,74.9668,55456.0
2021-02-25 14:30:00,82.15,82.17,81.87,81.91,57340.0,74.8939,74.9121,74.6386,74.6751,57340.0
2021-02-25 15:00:00,81.94,81.95,81.54,81.57,33047.0,74.7024,74.7115,74.3377,74.3651,33047.0
2021-02-25 15:30:00,81.57,81.82,81.34,81.57,116539.0,74.3651,74.593,74.1554,74.3651,116539.0
2021-02-26 09:30:00,81.78,81.78,81.3,81.4,50763.0,74.5565,74.5565,74.1189,74.2101,50763.0
2021-02-26 10:00:00,81.39,81.39,80.58,80.58,62702.0,74.201,74.201,73.4625,73.4625,62702.0
2021-02-26 10:30:00,80.65,81.12,80.64,80.99,37444.0,73.5264,73.9548,73.5172,73.8363,37444.0
2021-02-26 11:00:00,80.99,81.24,80.79,80.79,17650.0,73.8363,74.0642,73.654,73.654,17650.0
2021-02-26 11:30:00,80.84,81.21,80.84,80.92,17285.0,73.6996,74.0369,73.6996,73.7725,17285.0
2021-02-26 12:00:00,81.01,81.43,80.98,81.33,37635.0,73.8546,74.2375,73.8272,74.1463,37635.0
2021-02-26 12:30:00,81.42,81.43,81.23,81.23,5457.0,74.2283,74.2375,74.0551,74.0551,5457.0
2021-02-26 13:00:00,81.24,81.36,81.09,81.35,20483.0,74.0642,74.1736,73.9275,74.1645,20483.0
2021-02-26 13:30:00,81.32,81.32,80.84,80.93,20098.0,74.1372,74.1372,73.6996,73.7816,20098.0
2021-02-26 14:00:00,80.9,80.97,80.64,80.79,25925.0,73.7543,73.8181,73.5172,73.654,25925.0
2021-02-26 14:30:00,80.82,80.99,80.77,80.95,18195.0,73.6813,73.8363,73.6358,73.7999,18195.0
2021-02-26 15:00:00,80.95,81.21,80.95,80.99,30952.0,73.7999,74.0369,73.7999,73.8363,30952.0
2021-02-26 15:30:00,80.99,81.26,80.5,80.5,66249.0,73.8363,74.0825,73.3896,73.3896,66249.0
2021-03-01 09:30:00,81.39,82.05,81.39,82.0,43762.0,74.201,74.8027,74.201,74.7571,43762.0
2021-03-01 10:00:00,81.96,82.22,81.86,82.1,35670.0,74.7207,74.9577,74.6295,74.8483,35670.0
2021-03-01 10:30:00,82.13,82.32,82.09,82.3,28105.0,74.8756,75.0489,74.8392,75.0306,28105.0
2021-03-01 11:00:00,82.3,82.34,82.13,82.21,24605.0,75.0306,75.0671,74.8756,74.9486,24605.0
2021-03-01 11:30:00,82.23,82.35,82.23,82.33,16662.0,74.9668,75.0762,74.9668,75.058,16662.0
2021-03-01 12:00:00,82.39,82.48,82.37,82.39,12970.0,75.1127,75.1947,75.0944,75.1127,12970.0
2021-03-01 12:30:00,82.39,82.44,82.26,82.27,14592.0,75.1127,75.1583,74.9942,75.0033,14592.0
2021-03-01 13:00:00,82.28,82.29,82.15,82.27,25571.0,75.0124,75.0215,74.8939,75.0033,25571.0
2021-03-01 13:30:00,82.28,82.47,82.28,82.44,23970.0,75.0124,75.1856,75.0124,75.1583,23970.0
2021-03-01 14:00:00,82.45,82.61,82.45,82.5,53867.0,75.1674,75.3132,75.1674,75.213,53867.0
2021-03-01 14:30:00,82.51,82.57,82.46,82.47,24247.0,75.2221,75.2768,75.1765,75.1856,24247.0
2021-03-01 15:00:00,82.46,82.47,82.3,82.33,24311.0,75.1765,75.1856,75.0306,75.058,24311.0
2021-03-01 15:30:00,82.36,82.37,81.95,82.05,31029.0,75.0853,75.0944,74.7115,74.8027,31029.0
2021-03-02 09:30:00,82.19,82.3,81.98,82.25,51892.0,74.9303,75.0306,74.7389,74.985,51892.0
2021-03-02 10:00:00,82.18,82.19,81.78,81.78,18735.0,74.9212,74.9303,74.5565,74.5565,18735.0
2021-03-02 10:30:00,81.78,81.96,81.74,81.93,30352.0,74.5565,74.7207,74.5201,74.6933,30352.0
2021-03-02 11:00:00,81.93,82.01,81.8,82.01,32240.0,74.6933,74.7662,74.5748,74.7662,32240.0
2021-03-02 11:30:00,81.97,81.97,81.78,81.95,9747.0,74.7298,74.7298,74.5565,74.7115,9747.0
2021-03-02 12:00:00,81.93,82.2,81.93,82.13,27383.0,74.6933,74.9395,74.6933,74.8756,27383.0
2021-03-02 12:30:00,82.15,82.27,82.14,82.21,15943.0,74.8939,75.0033,74.8848,74.9486,15943.0
2021-03-02 13:00:00,82.29,82.35,82.25,82.26,31044.0,75.0215,75.0762,74.985,74.9942,31044.0
2021-03-02 13:30:00,82.3,82.39,82.3,82.33,16489.0,75.0306,75.1127,75.0306,75.058,16489.0
2021-03-02 14:00:00,82.36,82.37,82.22,82.29,14319.0,75.0853,75.0944,74.9577,75.0215,14319.0
2021-03-02 14:30:00,82.3,82.46,82.25,82.39,22771.0,75.0306,75.1765,74.985,75.1127,22771.0
2021-03-02 15:00:00,82.39,82.47,82.22,82.22,20412.0,75.1127,75.1856,74.9577,74.9577,20412.0
2021-03-02 15:30:00,82.21,82.25,81.95,81.97,50961.0,74.9486,74.985,74.7115,74.7298,50961.0
2021-03-03 09:30:00,81.9,82.1,81.75,81.78,79644.0,74.666,74.8483,74.5292,74.5565,79644.0
2021-03-03 10:00:00,81.85,81.97,81.75,81.91,27916.0,74.6204,74.7298,74.5292,74.6751,27916.0
2021-03-03 10:30:00,81.86,82.07,81.83,82.01,50312.0,74.6295,74.8209,74.6021,74.7662,50312.0
2021-03-03 11:00:00,81.99,82.22,81.93,82.21,47385.0,74.748,74.9577,74.6933,74.9486,47385.0
2021-03-03 11:30:00,82.19,82.26,82.08,82.2,16565.0,74.9303,74.9942,74.8301,74.9395,16565.0
2021-03-03 12:00:00,82.19,82.25,82.14,82.25,24956.0,74.9303,74.985,74.8848,74.985,24956.0
2021-03-03 12:30:00,82.23,82.47,82.23,82.33,5736.0,74.9668,75.1856,74.9668,75.058,5736.0
2021-03-03 13:00:00,82.33,82.56,82.31,82.5,29402.0,75.058,75.2677,75.0397,75.213,29402.0
2021-03-03 13:30:00,82.47,82.53,82.35,82.41,26443.0,75.1856,75.2403,75.0762,75.1309,26443.0
2021-03-03 14:00:00,82.42,82.45,82.27,82.39,23318.0,75.14,75.1674,75.0033,75.1127,23318.0
2021-03-03 14:30:00,82.34,82.4,82.17,82.38,42294.0,75.0671,75.1218,74.9121,75.1036,42294.0
2021-03-03 15:00:00,82.37,82.4,82.07,82.11,23367.0,75.0944,75.1218,74.8209,74.8574,23367.0
2021-03-03 15:30:00,82.12,82.17,81.72,81.74,47553.0,74.8665,74.9121,74.5018,74.5201,47553.0
2021-03-04 09:30:00,81.77,82.0,81.62,81.86,68534.0,74.5474,74.7571,74.4107,74.6295,68534.0
2021-03-04 10:00:00,81.81,81.86,81.52,81.74,42146.0,74.5839,74.6295,74.3195,74.5201,42146.0
2021-03-04 10:30:00,81.74,81.79,81.52,81.6,30070.0,74.5201,74.5657,74.3195,74.3924,30070.0
2021-03-04 11:00:00,81.61,81.78,81.58,81.66,30842.0,74.4016,74.5565,74.3742,74.4471,30842.0
2021-03-04 11:30:00,81.66,81.9,81.66,81.88,17168.0,74.4471,74.666,74.4471,74.6477,17168.0
2021-03-04 12:00:00,81.9,82.02,81.4,81.48,24927.0,74.666,74.7754,74.2101,74.283,24927.0
2021-03-04 12:30:00,81.46,81.47,80.72,80.8,33685.0,74.2648,74.2739,73.5902,73.6631,33685.0
2021-03-04 13:00:00,80.77,81.0,80.44,80.66,37544.0,73.6358,73.8454,73.3349,73.5355,37544.0
2021-03-04 13:30:00,80.7,80.7,79.75,79.76,46705.0,73.5719,73.5719,72.7059,72.715,46705.0
2021-03-04 14:00:00,79.79,80.51,79.74,80.49,26617.0,72.7423,73.3987,72.6967,73.3805,26617.0
2021-03-04 14:30:00,80.41,80.72,80.19,80.69,21545.0,73.3076,73.5902,73.107,73.5628,21545.0
2021-03-04 15:00:00,80.67,80.68,80.2,80.47,39137.0,73.5446,73.5537,73.1161,73.3623,39137.0
2021-03-04 15:30:00,80.45,80.74,80.4,80.61,101004.0,73.344,73.6084,73.2984,73.4899,101004.0
2021-03-05 09:30:00,81.18,81.38,80.74,80.98,92039.0,74.0095,74.1919,73.6084,73.8272,92039.0
2021-03-05 10:00:00,81.01,81.39,80.98,81.05,53927.0,73.8546,74.201,73.8272,73.891,53927.0
2021-03-05 10:30:00,80.99,81.18,80.85,81.0,34419.0,73.8363,74.0095,73.7087,73.8454,34419.0
2021-03-05 11:00:00,80.95,80.97,80.71,80.72,56608.0,73.7999,73.8181,73.5811,73.5902,56608.0
2021-03-05 11:30:00,80.78,81.18,80.68,81.17,66269.0,73.6449,74.0095,73.5537,74.0004,66269.0
2021-03-05 12:00:00,81.16,81.61,81.15,81.59,45385.0,73.9913,74.4016,73.9822,74.3833,45385.0
2021-03-05 12:30:00,81.56,81.73,81.54,81.62,22562.0,74.356,74.511,74.3377,74.4107,22562.0
2021-03-05 13:00:00,81.64,81.95,81.54,81.91,23939.0,74.4289,74.7115,74.3377,74.6751,23939.0
2021-03-05 13:30:00,81.94,82.18,81.87,82.13,15547.0,74.7024,74.9212,74.6386,74.8756,15547.0
2021-03-05 14:00:00,82.23,82.28,81.96,82.27,26408.0,74.9668,75.0124,74.7207,75.0033,26408.0
2021-03-05 14:30:00,82.31,82.47,82.28,82.42,30053.0,75.0397,75.1856,75.0124,75.14,30053.0
2021-03-05 15:00:00,82.48,82.64,82.41,82.58,40124.0,75.1947,75.3406,75.1309,75.2859,40124.0
2021-03-05 15:30:00,82.57,82.99,82.53,82.78,101435.0,75.2768,75.6597,75.2403,75.4682,101435.0
2021-03-08 09:30:00,82.99,83.53,82.9,83.21,100965.0,75.6597,76.152,75.5776,75.8602,100965.0
2021-03-08 10:00:00,83.26,83.78,83.22,83.77,44505.0,75.9058,76.3799,75.8694,76.3708,44505.0
2021-03-08 10:30:00,83.77,83.86,83.57,83.85,110322.0,76.3708,76.4528,76.1884,76.4437,110322.0
2021-03-08 11:00:00,83.86,84.08,83.8,84.07,26606.0,76.4528,76.6534,76.3981,76.6443,26606.0
2021-03-08 11:30:00,84.07,84.07,83.84,83.87,20252.0,76.6443,76.6443,76.4346,76.4619,20252.0
2021-03-08 12:00:00,83.92,84.31,83.92,84.3,40618.0,76.5075,76.8631,76.5075,76.854,40618.0
2021-03-08 12:30:00,84.3,84.46,84.3,84.44,22550.0,76.854,76.9998,76.854,76.9816,22550.0
2021-03-08 13:00:00,84.51,84.57,84.44,84.51,32688.0,77.0454,77.1001,76.9816,77.0454,32688.0
2021-03-08 13:30:00,84.52,84.52,84.08,84.1,45427.0,77.0545,77.0545,76.6534,76.6716,45427.0
2021-03-08 14:00:00,84.07,84.42,84.07,84.38,26338.0,76.6443,76.9634,76.6443,76.9269,26338.0
2021-03-08 14:30:00,84.4,84.41,84.11,84.28,19675.0,76.9451,76.9542,76.6807,76.8357,19675.0
2021-03-08 15:00:00,84.27,84.27,83.92,84.0,34775.0,76.8266,76.8266,76.5075,76.5805,34775.0
2021-03-08 15:30:00,84.01,84.16,83.74,83.77,132142.0,76.5896,76.7263,76.3434,76.3708,132142.0
2021-03-09 09:30:00,84.15,84.21,83.71,83.99,42744.0,76.7172,76.7719,76.3161,76.5713,42744.0
2021-03-09 10:00:00,83.99,84.16,83.89,84.07,34749.0,76.5713,76.7263,76.4802,76.6443,34749.0
2021-03-09 10:30:00,84.13,84.32,84.11,84.3,15990.0,76.699,76.8722,76.6807,76.854,15990.0
2021-03-09 11:00:00,84.29,84.43,84.16,84.16,25986.0,76.8448,76.9725,76.7263,76.7263,25986.0
2021-03-09 11:30:00,84.14,84.28,84.11,84.28,17271.0,76.7081,76.8357,76.6807,76.8357,17271.0
2021-03-09 12:00:00,84.3,84.32,84.23,84.31,12129.0,76.854,76.8722,76.7901,76.8631,12129.0
2021-03-09 12:30:00,84.3,84.36,84.16,84.18,9610.0,76.854,76.9087,76.7263,76.7446,9610.0
2021-03-09 13:00:00,84.19,84.25,84.08,84.14,14676.0,76.7537,76.8084,76.6534,76.7081,14676.0
2021-03-09 13:30:00,84.15,84.24,84.13,84.21,22531.0,76.7172,76.7993,76.699,76.7719,22531.0
2021-03-09 14:00:00,84.2,84.24,84.08,84.11,14645.0,76.7628,76.7993,76.6534,76.6807,14645.0
2021-03-09 14:30:00,84.13,84.24,84.0,84.0,47735.0,76.699,76.7993,76.5805,76.5805,47735.0
2021-03-09 15:00:00,84.02,84.09,83.9,83.9,31016.0,76.5987,76.6625,76.4893,76.4893,31016.0
2021-03-09 15:30:00,83.89,83.89,83.41,83.42,118269.0,76.4802,76.4802,76.0426,76.0517,118269.0
2021-03-10 09:30:00,83.55,84.08,83.55,84.08,47943.0,76.1702,76.6534,76.1702,76.6534,47943.0
2021-03-10 10:00:00,84.11,84.22,84.0,84.11,26678.0,76.6807,76.781,76.5805,76.6807,26678.0
2021-03-10 10:30:00,84.08,84.39,84.05,84.35,21449.0,76.6534,76.936,76.626,76.8995,21449.0
2021-03-10 11:00:00,84.35,84.46,84.33,84.4,28492.0,76.8995,76.9998,76.8813,76.9451,28492.0
2021-03-10 11:30:00,84.42,84.55,84.39,84.47,20215.0,76.9634,77.0819,76.936,77.0089,20215.0
2021-03-10 12:00:00,84.48,84.57,84.48,84.55,11389.0,77.0181,77.1001,77.0181,77.0819,11389.0
2021-03-10 12:30:00,84.57,84.72,84.57,84.66,19611.0,77.1001,77.2369,77.1001,77.1822,19611.0
2021-03-10 13:00:00,84.67,84.85,84.53,84.79,29090.0,77.1913,77.3554,77.0636,77.3007,29090.0
2021-03-10 13:30:00,84.82,84.95,84.78,84.93,19410.0,77.328,77.4466,77.2916,77.4283,19410.0
2021-03-10 14:00:00,84.9,85.03,84.88,84.99,57529.0,77.401,77.5195,77.3827,77.483,57529.0
2021-03-10 14:30:00,84.98,85.09,84.95,84.96,33266.0,77.4739,77.5742,77.4466,77.4557,33266.0
2021-03-10 15:00:00,84.94,84.97,84.83,84.9,26012.0,77.4374,77.4648,77.3371,77.401,26012.0
2021-03-10 15:30:00,84.86,84.87,84.72,84.73,42979.0,77.3645,77.3736,77.2369,77.246,42979.0
2021-03-11 09:30:00,85.0,85.0,84.5,84.96,50230.0,77.4921,77.4921,77.0363,77.4557,50230.0
2021-03-11 10:00:00,84.94,84.96,84.7,84.8,29481.0,77.4374,77.4557,77.2186,77.3098,29481.0
2021-03-11 10:30:00,84.86,85.08,84.8,85.0,22732.0,77.3645,77.5651,77.3098,77.4921,22732.0
2021-03-11 11:00:00,85.02,85.24,85.02,85.12,43868.0,77.5104,77.7109,77.5104,77.6015,43868.0
2021-03-11 11:30:00,85.14,85.17,84.99,84.99,12355.0,77.6198,77.6471,77.483,77.483,12355.0
2021-03-11 12:00:00,85.02,85.09,84.99,85.02,13773.0,77.5104,77.5742,77.483,77.5104,13773.0
2021-03-11 12:30:00,85.06,85.09,84.94,84.98,8863.0,77.5468,77.5742,77.4374,77.4739,8863.0
2021-03-11 13:00:00,85.07,85.12,84.95,84.97,16232.0,77.556,77.6015,77.4466,77.4648,16232.0
2021-03-11 13:30:00,84.99,85.01,84.93,84.94,19200.0,77.483,77.5013,77.4283,77.4374,19200.0
2021-03-11 14:00:00,84.94,85.07,84.94,85.0,18473.0,77.4374,77.556,77.4374,77.4921,18473.0
2021-03-11 14:30:00,85.0,85.01,84.79,84.79,22830.0,77.4921,77.5013,77.3007,77.3007,22830.0
2021-03-11 15:00:00,84.79,84.83,84.68,84.68,20001.0,77.3007,77.3371,77.2004,77.2004,20001.0
2021-03-11 15:30:00,84.7,84.73,84.58,84.67,44810.0,77.2186,77.246,77.1092,77.1913,44810.0
2021-03-12 09:30:00,84.99,85.28,84.99,85.2,67772.0,77.483,77.7474,77.483,77.6745,67772.0
2021-03-12 10:00:00,85.19,85.3,85.16,85.21,29400.0,77.6654,77.7656,77.638,77.6836,29400.0
2021-03-12 10:30:00,85.15,85.34,85.14,85.3,20911.0,77.6289,77.8021,77.6198,77.7656,20911.0
2021-03-12 11:00:00,85.3,85.31,85.09,85.15,27887.0,77.7656,77.7748,77.5742,77.6289,27887.0
2021-03-12 11:30:00,85.15,85.16,85.03,85.09,15347.0,77.6289,77.638,77.5195,77.5742,15347.0
2021-03-12 12:00:00,85.1,85.13,85.03,85.09,17279.0,77.5833,77.6107,77.5195,77.5742,17279.0
2021-03-12 12:30:00,85.11,85.16,85.08,85.11,13571.0,77.5924,77.638,77.5651,77.5924,13571.0
2021-03-12 13:00:00,85.12,85.2,85.1,85.2,13136.0,77.6015,77.6745,77.5833,77.6745,13136.0
2021-03-12 13:30:00,85.19,85.23,85.14,85.21,16395.0,77.6654,77.7018,77.6198,77.6836,16395.0
2021-03-12 14:00:00,85.21,85.32,85.2,85.3,19252.0,77.6836,77.7839,77.6745,77.7656,19252.0
2021-03-12 14:30:00,85.29,85.33,85.26,85.32,13194.0,77.7565,77.793,77.7292,77.7839,13194.0
2021-03-12 15:00:00,85.32,85.35,85.23,85.35,10155.0,77.7839,77.8112,77.7018,77.8112,10155.0
2021-03-12 15:30:00,85.36,85.43,85.32,85.4,26700.0,77.8203,77.8842,77.7839,77.8568,26700.0
2021-03-15 09:30:00,85.56,85.61,85.27,85.32,79263.0,78.0027,78.0483,77.7383,77.7839,79263.0
2021-03-15 10:00:00,85.31,85.32,85.13,85.31,26384.0,77.7748,77.7839,77.6107,77.7748,26384.0
2021-03-15 10:30:00,85.31,85.37,85.17,85.28,16450.0,77.7748,77.8295,77.6471,77.7474,16450.0
2021-03-15 11:00:00,85.22,85.31,85.15,85.15,14697.0,77.6927,77.7748,77.6289,77.6289,14697.0
2021-03-15 11:30:00,85.16,85.21,85.0,85.21,12382.0,77.638,77.6836,77.4921,77.6836,12382.0
2021-03-15 12:00:00,85.22,85.43,85.21,85.42,8223.0,77.6927,77.8842,77.6836,77.875,8223.0
2021-03-15 12:30:00,85.43,85.55,85.37,85.53,19482.0,77.8842,77.9936,77.8295,77.9753,19482.0
2021-03-15 13:00:00,85.53,85.6,85.53,85.56,13612.0,77.9753,78.0391,77.9753,78.0027,13612.0
2021-03-15 13:30:00,85.56,85.71,85.54,85.7,19422.0,78.0027,78.1394,77.9844,78.1303,19422.0
2021-03-15 14:00:00,85.73,85.78,85.7,85.78,23666.0,78.1577,78.2032,78.1303,78.2032,23666.0
2021-03-15 14:30:00,85.79,85.81,85.66,85.69,26265.0,78.2124,78.2306,78.0938,78.1212,26265.0
2021-03-15 15:00:00,85.69,85.72,85.58,85.59,27466.0,78.1212,78.1485,78.0209,78.03,27466.0
2021-03-15 15:30:00,85.59,86.04,85.52,86.01,54095.0,78.03,78.4403,77.9662,78.4129,54095.0
2021-03-16 09:30:00,85.95,85.95,85.62,85.62,53508.0,78.3582,78.3582,78.0574,78.0574,53508.0
2021-03-16 10:00:00,85.6,85.61,85.38,85.38,16891.0,78.0391,78.0483,77.8386,77.8386,16891.0
2021-03-16 10:30:00,85.41,85.47,85.16,85.18,17939.0,77.8659,77.9206,77.638,77.6562,17939.0
2021-03-16 11:00:00,85.17,85.28,85.13,85.23,14890.0,77.6471,77.7474,77.6107,77.7018,14890.0
2021-03-16 11:30:00,85.25,85.25,85.14,85.22,13578.0,77.7201,77.7201,77.6198,77.6927,13578.0
2021-03-16 12:00:00,85.23,85.27,85.17,85.25,17172.0,77.7018,77.7383,77.6471,77.7201,17172.0
2021-03-16 12:30:00,85.24,85.35,85.24,85.34,7095.0,77.7109,77.8112,77.7109,77.8021,7095.0
2021-03-16 13:00:00,85.35,85.44,85.31,85.36,36573.0,77.8112,77.8933,77.7748,77.8203,36573.0
2021-03-16 13:30:00,85.36,85.36,85.22,85.28,24535.0,77.8203,77.8203,77.6927,77.7474,24535.0
2021-03-16 14:00:00,85.26,85.37,85.25,85.31,33143.0,77.7292,77.8295,77.7201,77.7748,33143.0
2021-03-16 14:30:00,85.32,85.46,85.29,85.42,35985.0,77.7839,77.9115,77.7565,77.875,35985.0
2021-03-16 15:00:00,85.41,85.49,85.33,85.36,27273.0,77.8659,77.9389,77.793,77.8203,27273.0
2021-03-16 15:30:00,85.37,85.48,85.3,85.32,20777.0,77.8295,77.9297,77.7656,77.7839,20777.0
2021-03-17 09:30:00,85.47,85.51,85.18,85.19,32620.0,77.9206,77.9571,77.6562,77.6654,32620.0
2021-03-17 10:00:00,85.13,85.23,84.99,85.2,30304.0,77.6107,77.7018,77.483,77.6745,30304.0
2021-03-17 10:30:00,85.2,85.2,85.01,85.06,17790.0,77.6745,77.6745,77.5013,77.5468,17790.0
2021-03-17 11:00:00,85.05,85.32,85.05,85.3,15329.0,77.5377,77.7839,77.5377,77.7656,15329.0
2021-03-17 11:30:00,85.31,85.5,85.31,85.49,88301.0,77.7748,77.948,77.7748,77.9389,88301.0
2021-03-17 12:00:00,85.53,85.65,85.47,85.5,10030.0,77.9753,78.0847,77.9206,77.948,10030.0
2021-03-17 12:30:00,85.5,85.5,85.41,85.47,9487.0,77.948,77.948,77.8659,77.9206,9487.0
2021-03-17 13:00:00,85.49,85.49,85.33,85.34,10911.0,77.9389,77.9389,77.793,77.8021,10911.0
2021-03-17 13:30:00,85.33,85.36,85.21,85.22,8918.0,77.793,77.8203,77.6836,77.6927,8918.0
2021-03-17 14:00:00,85.25,85.68,85.25,85.39,40782.0,77.7201,78.1121,77.7201,77.8477,40782.0
2021-03-17 14:30:00,85.31,85.63,85.31,85.58,12226.0,77.7748,78.0665,77.7748,78.0209,12226.0
2021-03-17 15:00:00,85.53,85.55,85.32,85.37,14150.0,77.9753,77.9936,77.7839,77.8295,14150.0
2021-03-17 15:30:00,85.39,85.55,85.33,85.49,24155.0,77.8477,77.9936,77.793,77.9389,24155.0
2021-03-18 09:30:00,85.48,85.52,85.28,85.4,27506.0,77.9297,77.9662,77.7474,77.8568,27506.0
2021-03-18 10:00:00,85.41,85.52,85.37,85.49,19748.0,77.8659,77.9662,77.8295,77.9389,19748.0
2021-03-18 10:30:00,85.41,85.5,85.35,85.4,11978.0,77.8659,77.948,77.8112,77.8568,11978.0
2021-03-18 11:00:00,85.41,85.65,85.41,85.62,11203.0,77.8659,78.0847,77.8659,78.0574,11203.0
2021-03-18 11:30:00,85.65,85.78,85.58,85.75,20111.0,78.0847,78.2032,78.0209,78.1759,20111.0
2021-03-18 12:00:00,85.83,85.87,85.69,85.72,30760.0,78.2488,78.2853,78.1212,78.1485,30760.0
2021-03-18 12:30:00,85.74,85.74,85.53,85.54,19237.0,78.1668,78.1668,77.9753,77.9844,19237.0
2021-03-18 13:00:00,85.58,85.74,85.55,85.71,22299.0,78.0209,78.1668,77.9936,78.1394,22299.0
2021-03-18 13:30:00,85.69,85.81,85.68,85.78,20520.0,78.1212,78.2306,78.1121,78.2032,20520.0
2021-03-18 14:00:00,85.76,85.76,85.46,85.47,29923.0,78.185,78.185,77.9115,77.9206,29923.0
2021-03-18 14:30:00,85.5,85.53,85.16,85.45,16642.0,77.948,77.9753,77.638,77.9024,16642.0
2021-03-18 15:00:00,85.42,85.48,85.18,85.3,32661.0,77.875,77.9297,77.6562,77.7656,32661.0
2021-03-18 15:30:00,85.31,85.34,84.95,85.1,53103.0,77.7748,77.8021,77.4466,77.5833,53103.0
2021-03-19 09:30:00,85.23,85.23,84.42,84.57,42252.0,77.7018,77.7018,76.9634,77.1001,42252.0
2021-03-19 10:00:00,84.66,84.84,84.57,84.76,21946.0,77.1822,77.3463,77.1001,77.2733,21946.0
2021-03-19 10:30:00,84.77,84.87,84.51,84.87,11981.0,77.2824,77.3736,77.0454,77.3736,11981.0
2021-03-19 11:00:00,84.91,84.92,84.71,84.77,14571.0,77.4101,77.4192,77.2277,77.2824,14571.0
2021-03-19 11:30:00,84.81,85.19,84.8,85.09,13334.0,77.3189,77.6654,77.3098,77.5742,13334.0
2021-03-19 12:00:00,85.13,85.14,85.0,85.09,11046.0,77.6107,77.6198,77.4921,77.5742,11046.0
2021-03-19 12:30:00,85.1,85.12,85.0,85.04,17016.0,77.5833,77.6015,77.4921,77.5286,17016.0
2021-03-19 13:00:00,85.04,85.05,84.96,85.03,19933.0,77.5286,77.5377,77.4557,77.5195,19933.0
2021-03-19 13:30:00,85.04,85.15,85.0,85.15,17992.0,77.5286,77.6289,77.4921,77.6289,17992.0
2021-03-19 14:00:00,85.17,85.19,84.99,85.06,10867.0,77.6471,77.6654,77.483,77.5468,10867.0
2021-03-19 14:30:00,85.06,85.23,85.06,85.23,13682.0,77.5468,77.7018,77.5468,77.7018,13682.0
2021-03-19 15:00:00,85.24,85.25,85.11,85.16,60008.0,77.7109,77.7201,77.5924,77.638,60008.0
2021-03-19 15:30:00,85.16,85.28,84.68,84.69,177552.0,77.638,77.7474,77.2004,77.2095,177552.0
2021-03-22 09:30:00,84.59,84.79,84.4,84.76,58936.0,77.1183,77.3007,76.9451,77.2733,58936.0
2021-03-22 10:00:00,84.76,84.83,84.66,84.7,19587.0,77.2733,77.3371,77.1822,77.2186,19587.0
2021-03-22 10:30:00,84.72,84.85,84.67,84.76,11352.0,77.2369,77.3554,77.1913,77.2733,11352.0
2021-03-22 11:00:00,84.81,84.81,84.6,84.63,12802.0,77.3189,77.3189,77.1275,77.1548,12802.0
2021-03-22 11:30:00,84.66,84.77,84.65,84.75,7852.0,77.1822,77.2824,77.173,77.2642,7852.0
2021-03-22 12:00:00,84.76,84.79,84.61,84.72,14109.0,77.2733,77.3007,77.1366,77.2369,14109.0
2021-03-22 12:30:00,84.67,84.73,84.66,84.73,7433.0,77.1913,77.246,77.1822,77.246,7433.0
2021-03-22 13:00:00,84.72,84.85,84.69,84.84,5361.0,77.2369,77.3554,77.2095,77.3463,5361.0
2021-03-22 13:30:00,84.85,84.88,84.81,84.84,15091.0,77.3554,77.3827,77.3189,77.3463,15091.0
2021-03-22 14:00:00,84.85,84.94,84.84,84.92,15328.0,77.3554,77.4374,77.3463,77.4192,15328.0
2021-03-22 14:30:00,84.93,85.07,84.93,85.04,32757.0,77.4283,77.556,77.4283,77.5286,32757.0
2021-03-22 15:00:00,85.03,85.1,84.98,85.01,18283.0,77.5195,77.5833,77.4739,77.5013,18283.0
2021-03-22 15:30:00,84.98,85.01,84.9,84.99,159631.0,77.4739,77.5013,77.401,77.483,159631.0
2021-03-23 09:30:00,84.51,84.56,84.16,84.55,33971.0,77.3906,77.4364,77.0701,77.4272,33971.0
2021-03-23 10:00:00,84.59,84.6,84.39,84.48,15266.0,77.4639,77.473,77.2807,77.3631,15266.0
2021-03-23 10:30:00,84.48,84.51,84.23,84.25,16953.0,77.3631,77.3906,77.1342,77.1525,16953.0
2021-03-23 11:00:00,84.24,84.55,84.24,84.55,17421.0,77.1433,77.4272,77.1433,77.4272,17421.0
2021-03-23 11:30:00,84.55,84.57,84.44,84.57,12936.0,77.4272,77.4455,77.3265,77.4455,12936.0
2021-03-23 12:00:00,84.56,84.63,84.47,84.58,11081.0,77.4364,77.5005,77.354,77.4547,11081.0
2021-03-23 12:30:00,84.54,84.57,84.48,84.55,7462.0,77.4181,77.4455,77.3631,77.4272,7462.0
2021-03-23 13:00:00,84.59,84.6,84.47,84.53,65161.0,77.4639,77.473,77.354,77.4089,65161.0
2021-03-23 13:30:00,84.52,84.53,84.3,84.31,14225.0,77.3998,77.4089,77.1983,77.2074,14225.0
2021-03-23 14:00:00,84.31,84.36,84.25,84.3,12544.0,77.2074,77.2532,77.1525,77.1983,12544.0
2021-03-23 14:30:00,84.29,84.3,84.1,84.1,10296.0,77.1891,77.1983,77.0151,77.0151,10296.0
2021-03-23 15:00:00,84.07,84.18,83.79,83.88,20198.0,76.9877,77.0884,76.7313,76.8137,20198.0
2021-03-23 15:30:00,83.83,83.98,83.69,83.91,40759.0,76.7679,76.9052,76.6397,76.8411,40759.0
2021-03-24 09:30:00,84.25,84.76,84.24,84.58,60094.0,77.1525,77.6195,77.1433,77.4547,60094.0
2021-03-24 10:00:00,84.6,84.72,84.56,84.62,27937.0,77.473,77.5829,77.4364,77.4913,27937.0
2021-03-24 10:30:00,84.66,84.92,84.6,84.9,12964.0,77.528,77.7661,77.473,77.7477,12964.0
2021-03-24 11:00:00,84.92,85.0,84.79,84.82,19548.0,77.7661,77.8393,77.647,77.6745,19548.0
2021-03-24 11:30:00,84.84,85.03,84.82,85.0,17111.0,77.6928,77.8668,77.6745,77.8393,17111.0
2021-03-24 12:00:00,85.03,85.17,85.02,85.15,15134.0,77.8668,77.995,77.8576,77.9767,15134.0
2021-03-24 12:30:00,85.12,85.24,85.04,85.04,6494.0,77.9492,78.0591,77.8759,77.8759,6494.0
2021-03-24 13:00:00,85.03,85.05,84.73,84.83,14271.0,77.8668,77.8851,77.5921,77.6836,14271.0
2021-03-24 13:30:00,84.87,84.87,84.66,84.84,11375.0,77.7203,77.7203,77.528,77.6928,11375.0
2021-03-24 14:00:00,84.83,84.9,84.74,84.74,9132.0,77.6836,77.7477,77.6012,77.6012,9132.0
2021-03-24 14:30:00,84.69,84.76,84.6,84.74,14106.0,77.5554,77.6195,77.473,77.6012,14106.0
2021-03-24 15:00:00,84.64,84.74,84.57,84.58,24648.0,77.5096,77.6012,77.4455,77.4547,24648.0
2021-03-24 15:30:00,84.59,84.59,84.28,84.29,78589.0,77.4639,77.4639,77.18,77.1891,78589.0
2021-03-25 09:30:00,84.24,84.28,83.65,83.79,45195.0,77.1433,77.18,76.603,76.7313,45195.0
2021-03-25 10:00:00,83.81,84.07,83.76,84.01,20765.0,76.7496,76.9877,76.7038,76.9327,20765.0
2021-03-25 10:30:00,84.03,84.07,83.88,83.96,24495.0,76.951,76.9877,76.8137,76.8869,24495.0
2021-03-25 11:00:00,83.98,84.35,83.84,84.33,9850.0,76.9052,77.2441,76.777,77.2258,9850.0
2021-03-25 11:30:00,84.34,84.63,84.3,84.63,30269.0,77.2349,77.5005,77.1983,77.5005,30269.0
2021-03-25 12:00:00,84.64,84.71,84.5,84.61,27383.0,77.5096,77.5737,77.3814,77.4822,27383.0
2021-03-25 12:30:00,84.65,84.89,84.64,84.86,7677.0,77.5188,77.7386,77.5096,77.7111,7677.0
2021-03-25 13:00:00,84.85,84.96,84.8,84.83,18935.0,77.702,77.8027,77.6562,77.6836,18935.0
2021-03-25 13:30:00,84.83,85.03,84.76,84.84,25766.0,77.6836,77.8668,77.6195,77.6928,25766.0
2021-03-25 14:00:00,84.82,84.98,84.77,84.87,22703.0,77.6745,77.821,77.6287,77.7203,22703.0
2021-03-25 14:30:00,84.82,85.14,84.82,85.09,27220.0,77.6745,77.9675,77.6745,77.9217,27220.0
2021-03-25 15:00:00,85.09,85.3,85.01,85.26,43661.0,77.9217,78.114,77.8485,78.0774,43661.0
2021-03-25 15:30:00,85.26,85.46,85.25,85.31,110656.0,78.0774,78.2606,78.0683,78.1232,110656.0
2021-03-26 09:30:00,85.88,85.88,85.62,85.8,64825.0,78.6452,78.6452,78.4071,78.5719,64825.0
2021-03-26 10:00:00,85.84,86.05,85.77,86.03,37909.0,78.6086,78.8009,78.5444,78.7825,37909.0
2021-03-26 10:30:00,86.02,86.02,85.85,85.87,23990.0,78.7734,78.7734,78.6177,78.636,23990.0
2021-03-26 11:00:00,85.89,85.94,85.77,85.89,26772.0,78.6543,78.7001,78.5444,78.6543,26772.0
2021-03-26 11:30:00,85.92,85.98,85.89,85.94,22462.0,78.6818,78.7368,78.6543,78.7001,22462.0
2021-03-26 12:00:00,85.98,86.1,85.98,86.06,10654.0,78.7368,78.8466,78.7368,78.81,10654.0
2021-03-26 12:30:00,86.09,86.3,86.09,86.25,17114.0,78.8375,79.0298,78.8375,78.984,17114.0
2021-03-26 13:00:00,86.25,86.36,86.2,86.22,13383.0,78.984,79.0847,78.9382,78.9565,13383.0
2021-03-26 13:30:00,86.22,86.24,86.0,86.17,18742.0,78.9565,78.9749,78.7551,78.9108,18742.0
2021-03-26 14:00:00,86.15,86.21,85.93,86.18,64510.0,78.8924,78.9474,78.691,78.9199,64510.0
2021-03-26 14:30:00,86.19,86.34,86.0,86.33,57628.0,78.9291,79.0664,78.7551,79.0573,57628.0
2021-03-26 15:00:00,86.31,86.39,86.21,86.29,15167.0,79.039,79.1122,78.9474,79.0206,15167.0
2021-03-26 15:30:00,86.28,86.97,86.28,86.93,91214.0,79.0115,79.6434,79.0115,79.6067,91214.0
2021-03-29 09:30:00,86.83,87.1,86.65,86.98,32590.0,79.5152,79.7624,79.3503,79.6525,32590.0
2021-03-29 10:00:00,86.94,86.99,86.63,86.68,35813.0,79.6159,79.6617,79.332,79.3778,35813.0
2021-03-29 10:30:00,86.6,86.63,86.37,86.44,29982.0,79.3045,79.332,79.0939,79.158,29982.0
2021-03-29 11:00:00,86.43,86.7,86.39,86.7,33957.0,79.1488,79.3961,79.1122,79.3961,33957.0
2021-03-29 11:30:00,86.67,86.81,86.66,86.79,19170.0,79.3686,79.4968,79.3595,79.4785,19170.0
2021-03-29 12:00:00,86.79,86.81,86.56,86.73,15077.0,79.4785,79.4968,79.2679,79.4236,15077.0
2021-03-29 12:30:00,86.72,86.93,86.69,86.87,16437.0,79.4144,79.6067,79.3869,79.5518,16437.0
2021-03-29 13:00:00,86.88,87.0,86.76,86.77,20556.0,79.5609,79.6708,79.451,79.4602,20556.0
2021-03-29 13:30:00,86.8,86.96,86.78,86.85,19277.0,79.4877,79.6342,79.4694,79.5335,19277.0
2021-03-29 14:00:00,86.8,87.0,86.79,87.0,28896.0,79.4877,79.6708,79.4785,79.6708,28896.0
2021-03-29 14:30:00,86.97,87.11,86.87,87.03,24394.0,79.6434,79.7716,79.5518,79.6983,24394.0
2021-03-29 15:00:00,87.05,87.23,87.05,87.17,26327.0,79.7166,79.8815,79.7166,79.8265,26327.0
2021-03-29 15:30:00,87.2,87.21,86.8,86.86,37583.0,79.854,79.8631,79.4877,79.5426,37583.0
2021-03-30 09:30:00,87.0,87.02,86.71,86.79,48243.0,79.6708,79.6891,79.4053,79.4785,48243.0
2021-03-30 10:00:00,86.77,87.0,86.71,87.0,19571.0,79.4602,79.6708,79.4053,79.6708,19571.0
2021-03-30 10:30:00,86.99,87.05,86.78,86.78,14118.0,79.6617,79.7166,79.4694,79.4694,14118.0
2021-03-30 11:00:00,86.76,86.79,86.64,86.67,14194.0,79.451,79.4785,79.3412,79.3686,14194.0
2021-03-30 11:30:00,86.65,86.72,86.53,86.59,9306.0,79.3503,79.4144,79.2404,79.2954,9306.0
2021-03-30 12:00:00,86.63,86.65,86.51,86.56,10126.0,79.332,79.3503,79.2221,79.2679,10126.0
2021-03-30 12:30:00,86.56,86.6,86.5,86.57,8821.0,79.2679,79.3045,79.213,79.2771,8821.0
2021-03-30 13:00:00,86.57,86.61,86.52,86.57,8017.0,79.2771,79.3137,79.2313,79.2771,8017.0
2021-03-30 13:30:00,86.57,86.64,86.5,86.62,16262.0,79.2771,79.3412,79.213,79.3228,16262.0
2021-03-30 14:00:00,86.61,86.73,86.54,86.73,23071.0,79.3137,79.4236,79.2496,79.4236,23071.0
2021-03-30 14:30:00,86.72,86.82,86.62,86.82,15823.0,79.4144,79.506,79.3228,79.506,15823.0
2021-03-30 15:00:00,86.8,86.86,86.7,86.77,57170.0,79.4877,79.5426,79.3961,79.4602,57170.0
2021-03-30 15:30:00,86.77,86.79,86.43,86.63,95070.0,79.4602,79.4785,79.1488,79.332,95070.0
2021-03-31 09:30:00,86.57,86.85,86.5,86.5,37936.0,79.2771,79.5335,79.213,79.213,37936.0
2021-03-31 10:00:00,86.47,86.56,86.33,86.35,31850.0,79.1855,79.2679,79.0573,79.0756,31850.0
2021-03-31 10:30:00,86.37,86.54,86.29,86.53,17837.0,79.0939,79.2496,79.0206,79.2404,17837.0
2021-03-31 11:00:00,86.52,86.58,86.4,86.43,19542.0,79.2313,79.2862,79.1214,79.1488,19542.0
2021-03-31 11:30:00,86.4,86.55,86.36,86.53,23400.0,79.1214,79.2587,79.0847,79.2404,23400.0
2021-03-31 12:00:00,86.52,86.58,86.45,86.48,24658.0,79.2313,79.2862,79.1672,79.1946,24658.0
2021-03-31 12:30:00,86.5,86.58,86.46,86.57,24612.0,79.213,79.2862,79.1763,79.2771,24612.0
2021-03-31 13:00:00,86.59,86.66,86.5,86.52,8499.0,79.2954,79.3595,79.213,79.2313,8499.0
2021-03-31 13:30:00,86.54,86.66,86.53,86.66,10124.0,79.2496,79.3595,79.2404,79.3595,10124.0
2021-03-31 14:00:00,86.64,86.66,86.56,86.58,13618.0,79.3412,79.3595,79.2679,79.2862,13618.0
2021-03-31 14:30:00,86.62,86.69,86.52,86.53,19680.0,79.3228,79.3869,79.2313,79.2404,19680.0
2021-03-31 15:00:00,86.47,86.49,86.36,86.46,14013.0,79.1855,79.2038,79.0847,79.1763,14013.0
2021-03-31 15:30:00,86.47,86.52,86.22,86.25,29458.0,79.1855,79.2313,78.9565,78.984,29458.0
2021-04-01 09:30:00,86.28,86.46,85.79,85.8,85087.0,79.0115,79.1763,78.5628,78.5719,85087.0
2021-04-01 10:00:00,85.79,86.06,85.76,86.03,34332.0,78.5628,78.81,78.5353,78.7825,34332.0
2021-04-01 10:30:00,86.02,86.16,85.99,86.15,17776.0,78.7734,78.9016,78.7459,78.8924,17776.0
2021-04-01 11:00:00,86.15,86.3,86.15,86.25,43139.0,78.8924,79.0298,78.8924,78.984,43139.0
2021-04-01 11:30:00,86.25,86.39,86.24,86.37,61783.0,78.984,79.1122,78.9749,79.0939,61783.0
2021-04-01 12:00:00,86.39,86.51,86.38,86.44,28505.0,79.1122,79.2221,79.1031,79.158,28505.0
2021-04-01 12:30:00,86.42,86.52,86.42,86.45,13967.0,79.1397,79.2313,79.1397,79.1672,13967.0
2021-04-01 13:00:00,86.46,86.57,86.44,86.55,26608.0,79.1763,79.2771,79.158,79.2587,26608.0
2021-04-01 13:30:00,86.54,86.61,86.5,86.51,26088.0,79.2496,79.3137,79.213,79.2221,26088.0
2021-04-01 14:00:00,86.53,86.54,86.45,86.46,23634.0,79.2404,79.2496,79.1672,79.1763,23634.0
2021-04-01 14:30:00,86.46,86.54,86.45,86.52,20490.0,79.1763,79.2496,79.1672,79.2313,20490.0
2021-04-01 15:00:00,86.52,86.55,86.43,86.45,38104.0,79.2313,79.2587,79.1488,79.1672,38104.0
2021-04-01 15:30:00,86.44,86.69,86.4,86.65,100469.0,79.158,79.3869,79.1214,79.3503,100469.0
2021-04-05 09:30:00,87.22,87.4,87.06,87.17,34785.0,79.8723,80.0371,79.7258,79.8265,34785.0
2021-04-05 10:00:00,87.19,87.45,87.1,87.39,65899.0,79.8448,80.0829,79.7624,80.028,65899.0
2021-04-05 10:30:00,87.45,87.51,87.4,87.41,29350.0,80.0829,80.1379,80.0371,80.0463,29350.0
2021-04-05 11:00:00,87.45,87.6,87.42,87.46,13138.0,80.0829,80.2203,80.0554,80.0921,13138.0
2021-04-05 11:30:00,87.5,87.63,87.45,87.58,15873.0,80.1287,80.2478,80.0829,80.202,15873.0
2021-04-05 12:00:00,87.63,87.64,87.5,87.58,9138.0,80.2478,80.2569,80.1287,80.202,9138.0
2021-04-05 12:30:00,87.58,87.69,87.49,87.52,20069.0,80.202,80.3027,80.1196,80.147,20069.0
2021-04-05 13:00:00,87.52,87.57,87.37,87.39,18800.0,80.147,80.1928,80.0097,80.028,18800.0
2021-04-05 13:30:00,87.42,87.47,87.33,87.41,18239.0,80.0554,80.1012,79.973,80.0463,18239.0
2021-04-05 14:00:00,87.4,87.4,87.35,87.38,18019.0,80.0371,80.0371,79.9913,80.0188,18019.0
2021-04-05 14:30:00,87.39,87.47,87.25,87.25,18963.0,80.028,80.1012,79.8998,79.8998,18963.0
2021-04-05 15:00:00,87.26,87.43,87.24,87.41,21556.0,79.9089,80.0646,79.8906,80.0463,21556.0
2021-04-05 15:30:00,87.41,87.59,87.4,87.49,82918.0,80.0463,80.2111,80.0371,80.1196,82918.0
2021-04-06 09:30:00,87.55,87.62,87.37,87.58,36426.0,80.1745,80.2386,80.0097,80.202,36426.0
2021-04-06 10:00:00,87.61,87.78,87.55,87.67,20998.0,80.2294,80.3851,80.1745,80.2844,20998.0
2021-04-06 10:30:00,87.67,87.77,87.56,87.62,13606.0,80.2844,80.376,80.1837,80.2386,13606.0
2021-04-06 11:00:00,87.57,87.63,87.53,87.63,18091.0,80.1928,80.2478,80.1562,80.2478,18091.0
2021-04-06 11:30:00,87.61,87.65,87.58,87.6,15556.0,80.2294,80.2661,80.202,80.2203,15556.0
2021-04-06 12:00:00,87.59,87.7,87.59,87.69,15331.0,80.2111,80.3119,80.2111,80.3027,15331.0
2021-04-06 12:30:00,87.67,87.67,87.57,87.64,18027.0,80.2844,80.2844,80.1928,80.2569,18027.0
2021-04-06 13:00:00,87.65,87.68,87.62,87.67,16455.0,80.2661,80.2935,80.2386,80.2844,16455.0
2021-04-06 13:30:00,87.66,87.7,87.63,87.67,17623.0,80.2752,80.3119,80.2478,80.2844,17623.0
2021-04-06 14:00:00,87.66,87.67,87.62,87.64,18372.0,80.2752,80.2844,80.2386,80.2569,18372.0
2021-04-06 14:30:00,87.64,87.65,87.58,87.58,26141.0,80.2569,80.2661,80.202,80.202,26141.0
2021-04-06 15:00:00,87.57,87.58,87.46,87.48,18988.0,80.1928,80.202,80.0921,80.1104,18988.0
2021-04-06 15:30:00,87.51,87.59,87.44,87.59,71305.0,80.1379,80.2111,80.0738,80.2111,71305.0
2021-04-07 09:30:00,87.66,87.78,87.29,87.32,52549.0,80.2752,80.3851,79.9364,79.9639,52549.0
2021-04-07 10:00:00,87.33,87.37,87.22,87.34,40548.0,79.973,80.0097,79.8723,79.9822,40548.0
2021-04-07 10:30:00,87.34,87.39,87.29,87.31,30535.0,79.9822,80.028,79.9364,79.9547,30535.0
2021-04-07 11:00:00,87.31,87.31,87.14,87.19,78748.0,79.9547,79.9547,79.799,79.8448,78748.0
2021-04-07 11:30:00,87.19,87.19,87.04,87.08,28181.0,79.8448,79.8448,79.7075,79.7441,28181.0
2021-04-07 12:00:00,87.08,87.12,87.01,87.01,219365.0,79.7441,79.7807,79.68,79.68,219365.0
2021-04-07 12:30:00,87.02,87.16,87.02,87.14,25236.0,79.6891,79.8174,79.6891,79.799,25236.0
2021-04-07 13:00:00,87.15,87.2,87.08,87.13,18422.0,79.8082,79.854,79.7441,79.7899,18422.0
2021-04-07 13:30:00,87.12,87.12,87.03,87.08,30262.0,79.7807,79.7807,79.6983,79.7441,30262.0
2021-04-07 14:00:00,87.09,87.11,86.97,86.98,68416.0,79.7532,79.7716,79.6434,79.6525,68416.0
2021-04-07 14:30:00,86.98,87.02,86.97,86.97,27854.0,79.6525,79.6891,79.6434,79.6434,27854.0
2021-04-07 15:00:00,86.98,87.02,86.95,86.98,26005.0,79.6525,79.6891,79.625,79.6525,26005.0
2021-04-07 15:30:00,86.97,87.07,86.94,87.04,123752.0,79.6434,79.7349,79.6159,79.7075,123752.0
2021-04-08 09:30:00,87.15,87.15,86.79,86.8,36983.0,79.8082,79.8082,79.4785,79.4877,36983.0
2021-04-08 10:00:00,86.8,86.86,86.69,86.86,47889.0,79.4877,79.5426,79.3869,79.5426,47889.0
2021-04-08 10:30:00,86.83,86.95,86.8,86.87,30799.0,79.5152,79.625,79.4877,79.5518,30799.0
2021-04-08 11:00:00,86.91,86.96,86.83,86.86,25367.0,79.5884,79.6342,79.5152,79.5426,25367.0
2021-04-08 11:30:00,86.9,86.96,86.87,86.87,16335.0,79.5793,79.6342,79.5518,79.5518,16335.0
2021-04-08 12:00:00,86.87,86.97,86.86,86.93,21689.0,79.5518,79.6434,79.5426,79.6067,21689.0
2021-04-08 12:30:00,86.93,86.98,86.89,86.89,27860.0,79.6067,79.6525,79.5701,79.5701,27860.0
2021-04-08 13:00:00,86.9,86.95,86.87,86.93,13943.0,79.5793,79.625,79.5518,79.6067,13943.0
2021-04-08 13:30:00,86.94,86.95,86.87,86.89,12742.0,79.6159,79.625,79.5518,79.5701,12742.0
2021-04-08 14:00:00,86.88,86.89,86.86,86.88,11394.0,79.5609,79.5701,79.5426,79.5609,11394.0
2021-04-08 14:30:00,86.87,86.97,86.87,86.96,9083.0,79.5518,79.6434,79.5518,79.6342,9083.0
2021-04-08 15:00:00,86.99,87.0,86.94,86.94,16561.0,79.6617,79.6708,79.6159,79.6159,16561.0
2021-04-08 15:30:00,86.95,86.97,86.88,86.94,33053.0,79.625,79.6434,79.5609,79.6159,33053.0
2021-04-09 09:30:00,87.25,87.42,87.11,87.14,39678.0,79.8998,80.0554,79.7716,79.799,39678.0
2021-04-09 10:00:00,87.13,87.17,86.94,87.06,44890.0,79.7899,79.8265,79.6159,79.7258,44890.0
2021-04-09 10:30:00,87.03,87.07,86.93,87.01,18923.0,79.6983,79.7349,79.6067,79.68,18923.0
2021-04-09 11:00:00,87.01,87.09,86.97,87.01,26156.0,79.68,79.7532,79.6434,79.68,26156.0
2021-04-09 11:30:00,87.03,87.03,86.96,86.96,14603.0,79.6983,79.6983,79.6342,79.6342,14603.0
2021-04-09 12:00:00,86.96,86.97,86.87,86.87,11605.0,79.6342,79.6434,79.5518,79.5518,11605.0
2021-04-09 12:30:00,86.89,86.98,86.88,86.95,21173.0,79.5701,79.6525,79.5609,79.625,21173.0
2021-04-09 13:00:00,86.95,86.95,86.89,86.92,13159.0,79.625,79.625,79.5701,79.5976,13159.0
2021-04-09 13:30:00,86.92,87.02,86.92,86.99,8819.0,79.5976,79.6891,79.5976,79.6617,8819.0
2021-04-09 14:00:00,87.03,87.05,86.99,87.05,12269.0,79.6983,79.7166,79.6617,79.7166,12269.0
2021-04-09 14:30:00,87.04,87.1,87.04,87.05,8647.0,79.7075,79.7624,79.7075,79.7166,8647.0
2021-04-09 15:00:00,87.06,87.21,87.05,87.21,29745.0,79.7258,79.8631,79.7166,79.8631,29745.0
2021-04-09 15:30:00,87.24,87.46,87.23,87.42,74507.0,79.8906,80.0921,79.8815,80.0554,74507.0
2021-04-12 09:30:00,87.56,87.75,87.5,87.73,33989.0,80.1837,80.3576,80.1287,80.3393,33989.0
2021-04-12 10:00:00,87.73,87.73,87.61,87.65,18559.0,80.3393,80.3393,80.2294,80.2661,18559.0
2021-04-12 10:30:00,87.65,87.68,87.62,87.67,13760.0,80.2661,80.2935,80.2386,80.2844,13760.0
2021-04-12 11:00:00,87.68,87.73,87.56,87.73,11604.0,80.2935,80.3393,80.1837,80.3393,11604.0
2021-04-12 11:30:00,87.72,87.83,87.69,87.78,19270.0,80.3302,80.4309,80.3027,80.3851,19270.0
2021-04-12 12:00:00,87.77,87.81,87.73,87.79,18675.0,80.376,80.4126,80.3393,80.3943,18675.0
2021-04-12 12:30:00,87.79,87.87,87.78,87.79,22633.0,80.3943,80.4675,80.3851,80.3943,22633.0
2021-04-12 13:00:00,87.79,87.79,87.68,87.68,16694.0,80.3943,80.3943,80.2935,80.2935,16694.0
2021-04-12 13:30:00,87.68,87.7,87.63,87.63,13082.0,80.2935,80.3119,80.2478,80.2478,13082.0
2021-04-12 14:00:00,87.66,87.7,87.65,87.68,25025.0,80.2752,80.3119,80.2661,80.2935,25025.0
2021-04-12 14:30:00,87.71,87.72,87.66,87.69,21394.0,80.321,80.3302,80.2752,80.3027,21394.0
2021-04-12 15:00:00,87.7,87.75,87.63,87.74,25503.0,80.3119,80.3576,80.2478,80.3485,25503.0
2021-04-12 15:30:00,87.75,87.91,87.74,87.87,22819.0,80.3576,80.5042,80.3485,80.4675,22819.0
2021-04-13 09:30:00,87.54,87.63,87.15,87.31,42259.0,80.1653,80.2478,79.8082,79.9547,42259.0
2021-04-13 10:00:00,87.34,87.45,87.29,87.29,10164.0,79.9822,80.0829,79.9364,79.9364,10164.0
2021-04-13 10:30:00,87.28,87.38,87.28,87.33,11811.0,79.9272,80.0188,79.9272,79.973,11811.0
2021-04-13 11:00:00,87.35,87.49,87.34,87.44,12907.0,79.9913,80.1196,79.9822,80.0738,12907.0
2021-04-13 11:30:00,87.45,87.5,87.41,87.49,5993.0,80.0829,80.1287,80.0463,80.1196,5993.0
2021-04-13 12:00:00,87.49,87.5,87.36,87.37,11018.0,80.1196,80.1287,80.0005,80.0097,11018.0
2021-04-13 12:30:00,87.37,87.37,87.3,87.32,8817.0,80.0097,80.0097,79.9456,79.9639,8817.0
2021-04-13 13:00:00,87.32,87.33,87.28,87.3,5912.0,79.9639,79.973,79.9272,79.9456,5912.0
2021-04-13 13:30:00,87.3,87.4,87.29,87.39,16481.0,79.9456,80.0371,79.9364,80.028,16481.0
2021-04-13 14:00:00,87.4,87.54,87.4,87.52,13334.0,80.0371,80.1653,80.0371,80.147,13334.0
2021-04-13 14:30:00,87.51,87.54,87.49,87.5,12178.0,80.1379,80.1653,80.1196,80.1287,12178.0
2021-04-13 15:00:00,87.52,87.63,87.52,87.53,17549.0,80.147,80.2478,80.147,80.1562,17549.0
2021-04-13 15:30:00,87.54,87.55,87.41,87.45,34660.0,80.1653,80.1745,80.0463,80.0829,34660.0
2021-04-14 09:30:00,87.3,87.69,87.3,87.67,49506.0,79.9456,80.3027,79.9456,80.2844,49506.0
2021-04-14 10:00:00,87.68,87.72,87.6,87.71,21661.0,80.2935,80.3302,80.2203,80.321,21661.0
2021-04-14 10:30:00,87.71,87.77,87.67,87.7,10897.0,80.321,80.376,80.2844,80.3119,10897.0
2021-04-14 11:00:00,87.71,87.85,87.7,87.85,10066.0,80.321,80.4492,80.3119,80.4492,10066.0
2021-04-14 11:30:00,87.88,87.88,87.7,87.73,17554.0,80.4767,80.4767,80.3119,80.3393,17554.0
2021-04-14 12:00:00,87.71,87.75,87.67,87.7,15030.0,80.321,80.3576,80.2844,80.3119,15030.0
2021-04-14 12:30:00,87.69,87.75,87.68,87.73,6621.0,80.3027,80.3576,80.2935,80.3393,6621.0
2021-04-14 13:00:00,87.73,87.78,87.69,87.78,8877.0,80.3393,80.3851,80.3027,80.3851,8877.0
2021-04-14 13:30:00,87.77,87.82,87.64,87.65,12355.0,80.376,80.4218,80.2569,80.2661,12355.0
2021-04-14 14:00:00,87.67,87.74,87.56,87.69,46420.0,80.2844,80.3485,80.1837,80.3027,46420.0
2021-04-14 14:30:00,87.66,87.69,87.51,87.51,29717.0,80.2752,80.3027,80.1379,80.1379,29717.0
2021-04-14 15:00:00,87.48,87.64,87.45,87.64,20635.0,80.1104,80.2569,80.0829,80.2569,20635.0
2021-04-14 15:30:00,87.64,87.67,87.52,87.61,84728.0,80.2569,80.2844,80.147,80.2294,84728.0
2021-04-15 09:30:00,87.96,87.96,87.69,87.73,29924.0,80.55,80.55,80.3027,80.3393,29924.0
2021-04-15 10:00:00,87.8,87.9,87.74,87.83,14389.0,80.4034,80.495,80.3485,80.4309,14389.0
2021-04-15 10:30:00,87.86,88.03,87.86,87.99,17962.0,80.4584,80.6141,80.4584,80.5774,17962.0
2021-04-15 11:00:00,88.06,88.11,87.99,88.01,19420.0,80.6415,80.6873,80.5774,80.5957,19420.0
2021-04-15 11:30:00,88.0,88.1,87.99,88.08,27327.0,80.5866,80.6782,80.5774,80.6598,27327.0
2021-04-15 12:00:00,88.08,88.17,88.07,88.13,12851.0,80.6598,80.7423,80.6507,80.7056,12851.0
2021-04-15 12:30:00,88.13,88.15,88.07,88.13,27369.0,80.7056,80.724,80.6507,80.7056,27369.0
2021-04-15 13:00:00,88.14,88.14,88.04,88.06,20703.0,80.7148,80.7148,80.6232,80.6415,20703.0
2021-04-15 13:30:00,88.04,88.09,87.99,88.05,9700.0,80.6232,80.669,80.5774,80.6324,9700.0
2021-04-15 14:00:00,88.05,88.13,88.0,88.13,27792.0,80.6324,80.7056,80.5866,80.7056,27792.0
2021-04-15 14:30:00,88.15,88.18,88.11,88.12,31729.0,80.724,80.7514,80.6873,80.6965,31729.0
2021-04-15 15:00:00,88.13,88.14,88.02,88.05,36061.0,80.7056,80.7148,80.6049,80.6324,36061.0
2021-04-15 15:30:00,88.07,88.27,88.05,88.22,55383.0,80.6507,80.8338,80.6324,80.7881,55383.0
2021-04-16 09:30:00,88.74,88.99,88.74,88.79,39619.0,81.2642,81.4932,81.2642,81.31,39619.0
2021-04-16 10:00:00,88.76,88.79,88.64,88.64,14972.0,81.2826,81.31,81.1727,81.1727,14972.0
2021-04-16 10:30:00,88.64,88.79,88.63,88.73,9558.0,81.1727,81.31,81.1635,81.2551,9558.0
2021-04-16 11:00:00,88.78,88.85,88.71,88.72,31882.0,81.3009,81.365,81.2368,81.2459,31882.0
2021-04-16 11:30:00,88.72,88.77,88.67,88.67,22133.0,81.2459,81.2917,81.2001,81.2001,22133.0
2021-04-16 12:00:00,88.67,88.73,88.66,88.67,22419.0,81.2001,81.2551,81.191,81.2001,22419.0
2021-04-16 12:30:00,88.67,88.71,88.62,88.65,33108.0,81.2001,81.2368,81.1544,81.1818,33108.0
2021-04-16 13:00:00,88.66,88.73,88.59,88.73,19056.0,81.191,81.2551,81.1269,81.2551,19056.0
2021-04-16 13:30:00,88.72,88.8,88.7,88.76,18751.0,81.2459,81.3192,81.2276,81.2826,18751.0
2021-04-16 14:00:00,88.76,88.9,88.75,88.86,19516.0,81.2826,81.4108,81.2734,81.3741,19516.0
2021-04-16 14:30:00,88.86,88.97,88.85,88.96,26137.0,81.3741,81.4749,81.365,81.4657,26137.0
2021-04-16 15:00:00,88.96,89.01,88.94,89.0,30064.0,81.4657,81.5115,81.4474,81.5023,30064.0
2021-04-16 15:30:00,89.0,89.06,88.83,88.85,51235.0,81.5023,81.5573,81.3467,81.365,51235.0
2021-04-19 09:30:00,88.77,88.96,88.53,88.69,73112.0,81.2917,81.4657,81.0719,81.2185,73112.0
2021-04-19 10:00:00,88.69,88.82,88.56,88.79,43467.0,81.2185,81.3375,81.0994,81.31,43467.0
2021-04-19 10:30:00,88.78,88.81,88.56,88.57,19397.0,81.3009,81.3283,81.0994,81.1086,19397.0
2021-04-19 11:00:00,88.57,88.72,88.52,88.71,15850.0,81.1086,81.2459,81.0628,81.2368,15850.0
2021-04-19 11:30:00,88.71,88.76,88.54,88.64,17920.0,81.2368,81.2826,81.0811,81.1727,17920.0
2021-04-19 12:00:00,88.65,88.76,88.61,88.65,13596.0,81.1818,81.2826,81.1452,81.1818,13596.0
2021-04-19 12:30:00,88.63,88.66,88.55,88.59,13581.0,81.1635,81.191,81.0903,81.1269,13581.0
2021-04-19 13:00:00,88.57,88.65,88.55,88.64,17912.0,81.1086,81.1818,81.0903,81.1727,17912.0
2021-04-19 13:30:00,88.6,88.65,88.54,88.57,15034.0,81.136,81.1818,81.0811,81.1086,15034.0
2021-04-19 14:00:00,88.54,88.7,88.53,88.7,12018.0,81.0811,81.2276,81.0719,81.2276,12018.0
2021-04-19 14:30:00,88.69,88.79,88.61,88.79,25426.0,81.2185,81.31,81.1452,81.31,25426.0
2021-04-19 15:00:00,88.78,88.8,88.62,88.65,20642.0,81.3009,81.3192,81.1544,81.1818,20642.0
2021-04-19 15:30:00,88.66,88.82,88.62,88.8,72489.0,81.191,81.3375,81.1544,81.3192,72489.0
2021-04-20 09:30:00,88.71,88.86,88.66,88.82,38896.0,81.2368,81.3741,81.191,81.3375,38896.0
2021-04-20 10:00:00,88.83,88.89,88.77,88.8,20822.0,81.3467,81.4016,81.2917,81.3192,20822.0
2021-04-20 10:30:00,88.81,88.82,88.5,88.69,32903.0,81.3283,81.3375,81.0445,81.2185,32903.0
2021-04-20 11:00:00,88.66,88.77,88.57,88.74,25856.0,81.191,81.2917,81.1086,81.2642,25856.0
2021-04-20 11:30:00,88.74,88.75,88.57,88.63,26308.0,81.2642,81.2734,81.1086,81.1635,26308.0
2021-04-20 12:00:00,88.63,88.76,88.61,88.72,11811.0,81.1635,81.2826,81.1452,81.2459,11811.0
2021-04-20 12:30:00,88.72,88.77,88.63,88.76,6716.0,81.2459,81.2917,81.1635,81.2826,6716.0
2021-04-20 13:00:00,88.74,88.75,88.64,88.66,10861.0,81.2642,81.2734,81.1727,81.191,10861.0
2021-04-20 13:30:00,88.63,88.63,88.52,88.59,17508.0,81.1635,81.1635,81.0628,81.1269,17508.0
2021-04-20 14:00:00,88.58,88.67,88.57,88.59,56545.0,81.1177,81.2001,81.1086,81.1269,56545.0
2021-04-20 14:30:00,88.58,88.58,88.46,88.46,12072.0,81.1177,81.1177,81.0078,81.0078,12072.0
2021-04-20 15:00:00,88.5,88.67,88.49,88.66,20878.0,81.0445,81.2001,81.0353,81.191,20878.0
2021-04-20 15:30:00,88.65,88.84,88.64,88.77,24362.0,81.1818,81.3558,81.1727,81.2917,24362.0
2021-04-21 09:30:00,88.88,89.4,88.88,89.38,39845.0,81.3925,81.8686,81.3925,81.8503,39845.0
2021-04-21 10:00:00,89.45,89.62,89.4,89.59,35320.0,81.9144,82.0701,81.8686,82.0426,35320.0
2021-04-21 10:30:00,89.61,89.7,89.54,89.6,15244.0,82.061,82.1434,81.9969,82.0518,15244.0
2021-04-21 11:00:00,89.65,89.7,89.42,89.46,16914.0,82.0976,82.1434,81.887,81.9236,16914.0
2021-04-21 11:30:00,89.48,89.59,89.48,89.58,10852.0,81.9419,82.0426,81.9419,82.0335,10852.0
2021-04-21 12:00:00,89.62,89.65,89.57,89.62,148301.0,82.0701,82.0976,82.0243,82.0701,148301.0
2021-04-21 12:30:00,89.58,89.64,89.57,89.62,4240.0,82.0335,82.0884,82.0243,82.0701,4240.0
2021-04-21 13:00:00,89.66,89.71,89.63,89.69,12926.0,82.1067,82.1525,82.0793,82.1342,12926.0
2021-04-21 13:30:00,89.71,89.82,89.7,89.81,28304.0,82.1525,82.2533,82.1434,82.2441,28304.0
2021-04-21 14:00:00,89.81,89.86,89.79,89.8,36474.0,82.2441,82.2899,82.2258,82.2349,36474.0
2021-04-21 14:30:00,89.82,89.85,89.75,89.8,10417.0,82.2533,82.2807,82.1892,82.2349,10417.0
2021-04-21 15:00:00,89.8,89.88,89.8,89.82,34536.0,82.2349,82.3082,82.2349,82.2533,34536.0
2021-04-21 15:30:00,89.83,89.99,89.81,89.93,104542.0,82.2624,82.4089,82.2441,82.354,104542.0
2021-04-22 09:30:00,89.86,89.98,89.6,89.79,47932.0,82.2899,82.3998,82.0518,82.2258,47932.0
2021-04-22 10:00:00,89.79,89.81,89.59,89.59,27271.0,82.2258,82.2441,82.0426,82.0426,27271.0
2021-04-22 10:30:00,89.6,89.74,89.6,89.67,27529.0,82.0518,82.18,82.0518,82.1159,27529.0
2021-04-22 11:00:00,89.68,89.93,89.68,89.81,15254.0,82.1251,82.354,82.1251,82.2441,15254.0
2021-04-22 11:30:00,89.81,89.92,89.8,89.9,12172.0,82.2441,82.3448,82.2349,82.3265,12172.0
2021-04-22 12:00:00,89.9,89.94,89.87,89.92,32527.0,82.3265,82.3632,82.2991,82.3448,32527.0
2021-04-22 12:30:00,89.92,89.99,89.9,89.98,9959.0,82.3448,82.4089,82.3265,82.3998,9959.0
2021-04-22 13:00:00,89.99,89.99,89.44,89.7,35851.0,82.4089,82.4089,81.9053,82.1434,35851.0
2021-04-22 13:30:00,89.66,89.73,89.25,89.31,14308.0,82.1067,82.1708,81.7313,81.7862,14308.0
2021-04-22 14:00:00,89.26,89.46,89.18,89.46,31468.0,81.7404,81.9236,81.6672,81.9236,31468.0
2021-04-22 14:30:00,89.45,89.59,89.42,89.52,12992.0,81.9144,82.0426,81.887,81.9785,12992.0
2021-04-22 15:00:00,89.49,89.54,89.22,89.3,25783.0,81.9511,81.9969,81.7038,81.7771,25783.0
2021-04-22 15:30:00,89.32,89.43,89.25,89.28,96300.0,81.7954,81.8961,81.7313,81.7588,96300.0
2021-04-23 09:30:00,89.28,89.44,89.18,89.43,29255.0,81.7588,81.9053,81.6672,81.8961,29255.0
2021-04-23 10:00:00,89.48,89.53,89.37,89.45,19964.0,81.9419,81.9877,81.8412,81.9144,19964.0
2021-04-23 10:30:00,89.45,89.84,89.45,89.84,15852.0,81.9144,82.2716,81.9144,82.2716,15852.0
2021-04-23 11:00:00,89.87,89.91,89.78,89.79,9099.0,82.2991,82.3357,82.2166,82.2258,9099.0
2021-04-23 11:30:00,89.81,89.85,89.72,89.77,39945.0,82.2441,82.2807,82.1617,82.2075,39945.0
2021-04-23 12:00:00,89.78,89.8,89.73,89.74,15810.0,82.2166,82.2349,82.1708,82.18,15810.0
2021-04-23 12:30:00,89.74,89.9,89.74,89.85,14186.0,82.18,82.3265,82.18,82.2807,14186.0
2021-04-23 13:00:00,89.8,89.85,89.79,89.81,7003.0,82.2349,82.2807,82.2258,82.2441,7003.0
2021-04-23 13:30:00,89.81,89.87,89.77,89.79,9612.0,82.2441,82.2991,82.2075,82.2258,9612.0
2021-04-23 14:00:00,89.79,89.84,89.74,89.79,28842.0,82.2258,82.2716,82.18,82.2258,28842.0
2021-04-23 14:30:00,89.8,89.91,89.78,89.86,19114.0,82.2349,82.3357,82.2166,82.2899,19114.0
2021-04-23 15:00:00,89.88,90.04,89.86,90.04,8939.0,82.3082,82.4547,82.2899,82.4547,8939.0
2021-04-23 15:30:00,90.05,90.11,89.81,89.83,32922.0,82.4639,82.5188,82.2441,82.2624,32922.0
2021-04-26 09:30:00,90.06,90.07,89.91,89.98,34657.0,82.473,82.4822,82.3357,82.3998,34657.0
2021-04-26 10:00:00,89.95,90.06,89.87,89.87,22909.0,82.3723,82.473,82.2991,82.2991,22909.0
2021-04-26 10:30:00,89.9,89.92,89.76,89.79,18063.0,82.3265,82.3448,82.1983,82.2258,18063.0
2021-04-26 11:00:00,89.8,89.85,89.7,89.76,8993.0,82.2349,82.2807,82.1434,82.1983,8993.0
2021-04-26 11:30:00,89.77,89.78,89.7,89.71,9095.0,82.2075,82.2166,82.1434,82.1525,9095.0
2021-04-26 12:00:00,89.71,89.71,89.57,89.58,7659.0,82.1525,82.1525,82.0243,82.0335,7659.0
2021-04-26 12:30:00,89.59,89.69,89.57,89.62,5522.0,82.0426,82.1342,82.0243,82.0701,5522.0
2021-04-26 13:00:00,89.62,89.65,89.57,89.59,11526.0,82.0701,82.0976,82.0243,82.0426,11526.0
2021-04-26 13:30:00,89.59,89.62,89.55,89.61,7805.0,82.0426,82.0701,82.006,82.061,7805.0
2021-04-26 14:00:00,89.61,89.63,89.56,89.6,11707.0,82.061,82.0793,82.0152,82.0518,11707.0
2021-04-26 14:30:00,89.6,89.63,89.58,89.61,16790.0,82.0518,82.0793,82.0335,82.061,16790.0
2021-04-26 15:00:00,89.61,89.62,89.39,89.4,17619.0,82.061,82.0701,81.8595,81.8686,17619.0
2021-04-26 15:30:00,89.4,89.53,89.35,89.45,77757.0,81.8686,81.9877,81.8229,81.9144,77757.0
2021-04-27 09:30:00,89.46,89.46,89.09,89.23,56310.0,81.9236,81.9236,81.5848,81.713,56310.0
2021-04-27 10:00:00,89.25,89.37,89.23,89.27,9934.0,81.7313,81.8412,81.713,81.7496,9934.0
2021-04-27 10:30:00,89.31,89.44,89.28,89.4,9938.0,81.7862,81.9053,81.7588,81.8686,9938.0
2021-04-27 11:00:00,89.39,89.42,89.35,89.4,8577.0,81.8595,81.887,81.8229,81.8686,8577.0
2021-04-27 11:30:00,89.4,89.58,89.38,89.55,12827.0,81.8686,82.0335,81.8503,82.006,12827.0
2021-04-27 12:00:00,89.59,89.59,89.5,89.54,22243.0,82.0426,82.0426,81.9602,81.9969,22243.0
2021-04-27 12:30:00,89.52,89.52,89.32,89.35,17559.0,81.9785,81.9785,81.7954,81.8229,17559.0
2021-04-27 13:00:00,89.35,89.48,89.33,89.47,10868.0,81.8229,81.9419,81.8045,81.9327,10868.0
2021-04-27 13:30:00,89.48,89.5,89.42,89.5,12210.0,81.9419,81.9602,81.887,81.9602,12210.0
2021-04-27 14:00:00,89.48,89.51,89.43,89.49,19571.0,81.9419,81.9694,81.8961,81.9511,19571.0
2021-04-27 14:30:00,89.5,89.56,89.48,89.49,17508.0,81.9602,82.0152,81.9419,81.9511,17508.0
2021-04-27 15:00:00,89.48,89.57,89.45,89.55,17048.0,81.9419,82.0243,81.9144,82.006,17048.0
2021-04-27 15:30:00,89.54,89.62,89.5,89.5,111176.0,81.9969,82.0701,81.9602,81.9602,111176.0
2021-04-28 09:30:00,89.73,89.73,89.56,89.57,51363.0,82.1708,82.1708,82.0152,82.0243,51363.0
2021-04-28 10:00:00,89.57,89.6,89.47,89.59,27229.0,82.0243,82.0518,81.9327,82.0426,27229.0
2021-04-28 10:30:00,89.71,89.84,89.7,89.75,18401.0,82.1525,82.2716,82.1434,82.1892,18401.0
2021-04-28 11:00:00,89.75,89.79,89.71,89.72,10663.0,82.1892,82.2258,82.1525,82.1617,10663.0
2021-04-28 11:30:00,89.72,89.72,89.61,89.62,19982.0,82.1617,82.1617,82.061,82.0701,19982.0
2021-04-28 12:00:00,89.6,89.68,89.6,89.65,5834.0,82.0518,82.1251,82.0518,82.0976,5834.0
2021-04-28 12:30:00,89.64,89.64,89.59,89.59,7982.0,82.0884,82.0884,82.0426,82.0426,7982.0
2021-04-28 13:00:00,89.6,89.6,89.54,89.57,11144.0,82.0518,82.0518,81.9969,82.0243,11144.0
2021-04-28 13:30:00,89.58,89.58,89.42,89.43,13678.0,82.0335,82.0335,81.887,81.8961,13678.0
2021-04-28 14:00:00,89.41,89.57,89.38,89.47,19285.0,81.8778,82.0243,81.8503,81.9327,19285.0
2021-04-28 14:30:00,89.47,89.67,89.42,89.55,23663.0,81.9327,82.1159,81.887,82.006,23663.0
2021-04-28 15:00:00,89.57,89.58,89.37,89.46,19782.0,82.0243,82.0335,81.8412,81.9236,19782.0
2021-04-28 15:30:00,89.46,89.55,89.4,89.47,27450.0,81.9236,82.006,81.8686,81.9327,27450.0
2021-04-29 09:30:00,89.96,90.33,89.96,90.26,28564.0,82.3815,82.7203,82.3815,82.6562,28564.0
2021-04-29 10:00:00,90.25,90.3,90.15,90.17,21219.0,82.647,82.6928,82.5555,82.5738,21219.0
2021-04-29 10:30:00,90.16,90.21,90.0,90.06,24375.0,82.5646,82.6104,82.4181,82.473,24375.0
2021-04-29 11:00:00,90.07,90.2,90.07,90.16,13821.0,82.4822,82.6013,82.4822,82.5646,13821.0
2021-04-29 11:30:00,90.14,90.15,90.07,90.1,12893.0,82.5463,82.5555,82.4822,82.5097,12893.0
2021-04-29 12:00:00,90.1,90.1,89.94,90.02,19402.0,82.5097,82.5097,82.3632,82.4364,19402.0
2021-04-29 12:30:00,89.99,90.14,89.99,90.14,19665.0,82.4089,82.5463,82.4089,82.5463,19665.0
2021-04-29 13:00:00,90.12,90.19,90.1,90.16,23069.0,82.528,82.5921,82.5097,82.5646,23069.0
2021-04-29 13:30:00,90.16,90.2,90.1,90.12,16094.0,82.5646,82.6013,82.5097,82.528,16094.0
2021-04-29 14:00:00,90.13,90.26,90.13,90.21,21376.0,82.5371,82.6562,82.5371,82.6104,21376.0
2021-04-29 14:30:00,90.24,90.47,90.23,90.36,19319.0,82.6379,82.8485,82.6287,82.7478,19319.0
2021-04-29 15:00:00,90.35,90.47,90.32,90.33,23304.0,82.7386,82.8485,82.7111,82.7203,23304.0
2021-04-29 15:30:00,90.32,90.45,90.3,90.43,61363.0,82.7111,82.8302,82.6928,82.8119,61363.0
2021-04-30 09:30:00,90.26,90.26,89.96,90.11,54265.0,82.6562,82.6562,82.3815,82.5188,54265.0
2021-04-30 10:00:00,90.1,90.13,89.87,89.98,16229.0,82.5097,82.5371,82.2991,82.3998,16229.0
2021-04-30 10:30:00,89.97,89.97,89.75,89.85,15461.0,82.3906,82.3906,82.1892,82.2807,15461.0
2021-04-30 11:00:00,89.85,89.89,89.77,89.79,10744.0,82.2807,82.3174,82.2075,82.2258,10744.0
2021-04-30 11:30:00,89.75,89.86,89.74,89.83,20629.0,82.1892,82.2899,82.18,82.2624,20629.0
2021-04-30 12:00:00,89.84,89.88,89.81,89.86,17033.0,82.2716,82.3082,82.2441,82.2899,17033.0
2021-04-30 12:30:00,89.9,89.92,89.8,89.84,16602.0,82.3265,82.3448,82.2349,82.2716,16602.0
2021-04-30 13:00:00,89.83,89.89,89.81,89.89,26901.0,82.2624,82.3174,82.2441,82.3174,26901.0
2021-04-30 13:30:00,89.9,89.93,89.71,89.74,27324.0,82.3265,82.354,82.1525,82.18,27324.0
2021-04-30 14:00:00,89.78,89.88,89.71,89.88,28773.0,82.2166,82.3082,82.1525,82.3082,28773.0
2021-04-30 14:30:00,89.87,89.92,89.82,89.83,20550.0,82.2991,82.3448,82.2533,82.2624,20550.0
2021-04-30 15:00:00,89.84,90.02,89.82,90.02,21895.0,82.2716,82.4364,82.2533,82.4364,21895.0
2021-04-30 15:30:00,90.0,90.02,89.79,89.98,74216.0,82.4181,82.4364,82.2258,82.3998,74216.0
2021-05-03 09:30:00,90.51,90.85,90.47,90.8,30323.0,82.8851,83.1965,82.8485,83.1507,30323.0
2021-05-03 10:00:00,90.73,90.73,90.42,90.55,58572.0,83.0866,83.0866,82.8027,82.9218,58572.0
2021-05-03 10:30:00,90.56,90.8,90.55,90.79,18910.0,82.9309,83.1507,82.9218,83.1415,18910.0
2021-05-03 11:00:00,90.79,90.94,90.73,90.94,51677.0,83.1415,83.2789,83.0866,83.2789,51677.0
2021-05-03 11:30:00,90.94,91.07,90.93,91.05,38231.0,83.2789,83.398,83.2698,83.3796,38231.0
2021-05-03 12:00:00,91.06,91.06,90.97,91.02,14512.0,83.3888,83.3888,83.3064,83.3522,14512.0
2021-05-03 12:30:00,91.03,91.12,91.02,91.12,16403.0,83.3613,83.4437,83.3522,83.4437,16403.0
2021-05-03 13:00:00,91.12,91.2,91.06,91.2,45454.0,83.4437,83.517,83.3888,83.517,45454.0
2021-05-03 13:30:00,91.2,91.23,91.15,91.22,35069.0,83.517,83.5445,83.4712,83.5353,35069.0
2021-05-03 14:00:00,91.22,91.23,91.15,91.21,21870.0,83.5353,83.5445,83.4712,83.5262,21870.0
2021-05-03 14:30:00,91.19,91.35,91.19,91.28,21764.0,83.5079,83.6544,83.5079,83.5903,21764.0
2021-05-03 15:00:00,91.25,91.25,91.07,91.13,15447.0,83.5628,83.5628,83.398,83.4529,15447.0
2021-05-03 15:30:00,91.12,91.13,90.85,90.94,33998.0,83.4437,83.4529,83.1965,83.2789,33998.0
2021-05-04 09:30:00,90.8,91.09,90.75,90.95,77365.0,83.1507,83.4163,83.1049,83.2881,77365.0
2021-05-04 10:00:00,90.86,91.24,90.83,91.2,42876.0,83.2057,83.5536,83.1782,83.517,42876.0
2021-05-04 10:30:00,91.18,91.26,91.06,91.15,72468.0,83.4987,83.572,83.3888,83.4712,72468.0
2021-05-04 11:00:00,91.14,91.25,90.97,91.19,46766.0,83.4621,83.5628,83.3064,83.5079,46766.0
2021-05-04 11:30:00,91.16,91.34,91.11,91.15,30217.0,83.4804,83.6452,83.4346,83.4712,30217.0
2021-05-04 12:00:00,91.16,91.48,91.16,91.46,28036.0,83.4804,83.7734,83.4804,83.7551,28036.0
2021-05-04 12:30:00,91.46,91.47,91.34,91.34,33096.0,83.7551,83.7643,83.6452,83.6452,33096.0
2021-05-04 13:00:00,91.31,91.46,91.31,91.42,26343.0,83.6177,83.7551,83.6177,83.7185,26343.0
2021-05-04 13:30:00,91.41,91.44,91.32,91.38,36913.0,83.7093,83.7368,83.6269,83.6818,36913.0
2021-05-04 14:00:00,91.35,91.46,91.29,91.34,49869.0,83.6544,83.7551,83.5994,83.6452,49869.0
2021-05-04 14:30:00,91.35,91.4,91.3,91.3,30171.0,83.6544,83.7002,83.6086,83.6086,30171.0
2021-05-04 15:00:00,91.28,91.36,91.22,91.28,33555.0,83.5903,83.6635,83.5353,83.5903,33555.0
2021-05-04 15:30:00,91.28,91.55,91.24,91.55,52763.0,83.5903,83.8375,83.5536,83.8375,52763.0
2021-05-05 09:30:00,91.71,91.71,91.28,91.44,71955.0,83.984,83.984,83.5903,83.7368,71955.0
2021-05-05 10:00:00,91.46,91.47,91.11,91.2,26108.0,83.7551,83.7643,83.4346,83.517,26108.0
2021-05-05 10:30:00,91.19,91.33,91.11,91.29,25200.0,83.5079,83.6361,83.4346,83.5994,25200.0
2021-05-05 11:00:00,91.33,91.4,91.28,91.4,13949.0,83.6361,83.7002,83.5903,83.7002,13949.0
2021-05-05 11:30:00,91.53,91.65,91.49,91.62,13048.0,83.8192,83.9291,83.7826,83.9016,13048.0
2021-05-05 12:00:00,91.64,91.68,91.59,91.67,16430.0,83.9199,83.9566,83.8742,83.9474,16430.0
2021-05-05 12:30:00,91.66,91.71,91.63,91.64,9438.0,83.9383,83.984,83.9108,83.9199,9438.0
2021-05-05 13:00:00,91.64,91.73,91.64,91.69,13551.0,83.9199,84.0024,83.9199,83.9657,13551.0
2021-05-05 13:30:00,91.68,91.76,91.67,91.76,37208.0,83.9566,84.0298,83.9474,84.0298,37208.0
2021-05-05 14:00:00,91.77,91.89,91.74,91.87,73698.0,84.039,84.1489,84.0115,84.1306,73698.0
2021-05-05 14:30:00,91.88,91.94,91.84,91.88,47293.0,84.1397,84.1947,84.1031,84.1397,47293.0
2021-05-05 15:00:00,91.87,91.89,91.74,91.88,32188.0,84.1306,84.1489,84.0115,84.1397,32188.0
2021-05-05 15:30:00,91.86,91.86,91.72,91.78,125859.0,84.1214,84.1214,83.9932,84.0481,125859.0
2021-05-06 09:30:00,91.77,91.96,91.73,91.85,30468.0,84.039,84.213,84.0024,84.1122,30468.0
2021-05-06 10:00:00,91.73,91.74,91.54,91.61,29818.0,84.0024,84.0115,83.8284,83.8925,29818.0
2021-05-06 10:30:00,91.61,91.71,91.57,91.68,22805.0,83.8925,83.984,83.8558,83.9566,22805.0
2021-05-06 11:00:00,91.69,91.87,91.64,91.87,23310.0,83.9657,84.1306,83.9199,84.1306,23310.0
2021-05-06 11:30:00,91.88,92.04,91.87,91.9,15590.0,84.1397,84.2862,84.1306,84.158,15590.0
2021-05-06 12:00:00,91.9,91.99,91.86,91.99,83645.0,84.158,84.2405,84.1214,84.2405,83645.0
2021-05-06 12:30:00,91.97,91.97,91.83,91.83,12046.0,84.2221,84.2221,84.0939,84.0939,12046.0
2021-05-06 13:00:00,91.84,91.92,91.81,91.89,10157.0,84.1031,84.1764,84.0756,84.1489,10157.0
2021-05-06 13:30:00,91.9,91.99,91.84,91.94,19151.0,84.158,84.2405,84.1031,84.1947,19151.0
2021-05-06 14:00:00,91.95,91.98,91.82,91.89,20127.0,84.2038,84.2313,84.0848,84.1489,20127.0
2021-05-06 14:30:00,91.9,91.94,91.83,91.88,17934.0,84.158,84.1947,84.0939,84.1397,17934.0
2021-05-06 15:00:00,91.89,91.96,91.85,91.96,10055.0,84.1489,84.213,84.1122,84.213,10055.0
2021-05-06 15:30:00,91.99,92.36,91.99,92.36,77043.0,84.2405,84.5793,84.2405,84.5793,77043.0
2021-05-07 09:30:00,92.21,92.57,92.09,92.49,81757.0,84.4419,84.7716,84.332,84.6983,81757.0
2021-05-07 10:00:00,92.54,92.81,92.54,92.7,39042.0,84.7441,84.9914,84.7441,84.8906,39042.0
2021-05-07 10:30:00,92.73,92.74,92.63,92.66,22034.0,84.9181,84.9273,84.8265,84.854,22034.0
2021-05-07 11:00:00,92.68,92.73,92.62,92.65,49349.0,84.8723,84.9181,84.8174,84.8449,49349.0
2021-05-07 11:30:00,92.65,92.77,92.63,92.68,31208.0,84.8449,84.9547,84.8265,84.8723,31208.0
2021-05-07 12:00:00,92.67,92.72,92.63,92.66,66656.0,84.8632,84.909,84.8265,84.854,66656.0
2021-05-07 12:30:00,92.66,92.72,92.61,92.7,11450.0,84.854,84.909,84.8082,84.8906,11450.0
2021-05-07 13:00:00,92.71,92.74,92.69,92.72,8127.0,84.8998,84.9273,84.8815,84.909,8127.0
2021-05-07 13:30:00,92.71,92.86,92.71,92.85,63369.0,84.8998,85.0372,84.8998,85.028,63369.0
2021-05-07 14:00:00,92.85,93.0,92.79,92.99,19190.0,85.028,85.1654,84.9731,85.1562,19190.0
2021-05-07 14:30:00,93.0,93.0,92.84,92.85,18774.0,85.1654,85.1654,85.0188,85.028,18774.0
2021-05-07 15:00:00,92.81,92.94,92.81,92.93,21224.0,84.9914,85.1104,84.9914,85.1013,21224.0
2021-05-07 15:30:00,92.94,92.97,92.82,92.82,227081.0,85.1104,85.1379,85.0005,85.0005,227081.0
2021-05-10 09:30:00,93.45,93.93,93.45,93.93,68644.0,85.5775,86.017,85.5775,86.017,68644.0
2021-05-10 10:00:00,93.93,94.01,93.88,93.93,34477.0,86.017,86.0903,85.9712,86.017,34477.0
2021-05-10 10:30:00,93.9,94.09,93.86,94.05,27431.0,85.9896,86.1635,85.9529,86.1269,27431.0
2021-05-10 11:00:00,94.06,94.38,94.05,94.34,56480.0,86.1361,86.4291,86.1269,86.3925,56480.0
2021-05-10 11:30:00,94.35,94.38,94.19,94.22,32358.0,86.4016,86.4291,86.2551,86.2826,32358.0
2021-05-10 12:00:00,94.2,94.22,94.11,94.13,40466.0,86.2643,86.2826,86.1819,86.2002,40466.0
2021-05-10 12:30:00,94.13,94.19,94.06,94.07,12769.0,86.2002,86.2551,86.1361,86.1452,12769.0
2021-05-10 13:00:00,94.07,94.12,94.05,94.06,18649.0,86.1452,86.191,86.1269,86.1361,18649.0
2021-05-10 13:30:00,94.04,94.19,94.04,94.14,21207.0,86.1178,86.2551,86.1178,86.2093,21207.0
2021-05-10 14:00:00,94.13,94.2,93.87,93.88,37135.0,86.2002,86.2643,85.9621,85.9712,37135.0
2021-05-10 14:30:00,93.91,93.93,93.67,93.79,85525.0,85.9987,86.017,85.7789,85.8888,85525.0
2021-05-10 15:00:00,93.79,93.82,93.66,93.75,50535.0,85.8888,85.9163,85.7698,85.8522,50535.0
2021-05-10 15:30:00,93.74,93.78,93.4,93.4,79144.0,85.843,85.8797,85.5317,85.5317,79144.0
2021-05-11 09:30:00,93.02,93.02,92.57,92.75,125540.0,85.1837,85.1837,84.7716,84.9364,125540.0
2021-05-11 10:00:00,92.92,92.97,92.31,92.32,72325.0,85.0921,85.1379,84.5335,84.5427,72325.0
2021-05-11 10:30:00,92.28,92.28,91.85,92.04,55758.0,84.506,84.506,84.1122,84.2862,55758.0
2021-05-11 11:00:00,92.01,92.17,91.76,92.17,45218.0,84.2588,84.4053,84.0298,84.4053,45218.0
2021-05-11 11:30:00,92.17,92.31,92.05,92.21,47389.0,84.4053,84.5335,84.2954,84.4419,47389.0
2021-05-11 12:00:00,92.21,92.21,92.01,92.02,20110.0,84.4419,84.4419,84.2588,84.2679,20110.0
2021-05-11 12:30:00,92.0,92.05,91.75,91.8,14441.0,84.2496,84.2954,84.0207,84.0665,14441.0
2021-05-11 13:00:00,91.78,91.99,91.78,91.98,20301.0,84.0481,84.2405,84.0481,84.2313,20301.0
2021-05-11 13:30:00,92.02,92.17,92.0,92.16,16550.0,84.2679,84.4053,84.2496,84.3961,16550.0
2021-05-11 14:00:00,92.2,92.23,91.94,92.14,22798.0,84.4328,84.4602,84.1947,84.3778,22798.0
2021-05-11 14:30:00,92.08,92.15,91.9,92.12,38478.0,84.3229,84.387,84.158,84.3595,38478.0
2021-05-11 15:00:00,92.14,92.32,92.01,92.2,17550.0,84.3778,84.5427,84.2588,84.4328,17550.0
2021-05-11 15:30:00,92.2,92.21,91.86,92.13,145404.0,84.4328,84.4419,84.1214,84.3687,145404.0
2021-05-12 09:30:00,92.11,92.12,91.56,91.68,53395.0,84.3503,84.3595,83.8467,83.9566,53395.0
2021-05-12 10:00:00,91.73,91.9,91.61,91.69,50307.0,84.0024,84.158,83.8925,83.9657,50307.0
2021-05-12 10:30:00,91.67,91.7,91.38,91.55,53770.0,83.9474,83.9749,83.6818,83.8375,53770.0
2021-05-12 11:00:00,91.56,91.63,91.39,91.48,19255.0,83.8467,83.9108,83.691,83.7734,19255.0
2021-05-12 11:30:00,91.52,91.59,91.11,91.12,12031.0,83.8101,83.8742,83.4346,83.4437,12031.0
2021-05-12 12:00:00,91.14,91.18,90.93,91.08,31565.0,83.4621,83.4987,83.2698,83.4071,31565.0
2021-05-12 12:30:00,91.05,91.07,90.86,90.88,23661.0,83.3796,83.398,83.2057,83.224,23661.0
2021-05-12 13:00:00,90.9,91.04,90.83,90.89,16599.0,83.2423,83.3705,83.1782,83.2331,16599.0
2021-05-12 13:30:00,90.9,90.93,90.72,90.81,129208.0,83.2423,83.2698,83.0774,83.1599,129208.0
2021-05-12 14:00:00,90.83,90.84,90.56,90.56,96858.0,83.1782,83.1873,82.9309,82.9309,96858.0
2021-05-12 14:30:00,90.56,90.95,90.48,90.86,31908.0,82.9309,83.2881,82.8577,83.2057,31908.0
2021-05-12 15:00:00,90.85,90.85,90.3,90.33,46645.0,83.1965,83.1965,82.6928,82.7203,46645.0
2021-05-12 15:30:00,90.32,90.48,90.2,90.29,130816.0,82.7111,82.8577,82.6013,82.6837,130816.0
2021-05-13 09:30:00,90.25,91.24,90.25,91.19,145348.0,82.647,83.5536,82.647,83.5079,145348.0
2021-05-13 10:00:00,91.2,91.6,91.18,91.59,57035.0,83.517,83.8833,83.4987,83.8742,57035.0
2021-05-13 10:30:00,91.62,91.72,91.5,91.7,42027.0,83.9016,83.9932,83.7917,83.9749,42027.0
2021-05-13 11:00:00,91.7,91.71,91.44,91.47,32161.0,83.9749,83.984,83.7368,83.7643,32161.0
2021-05-13 11:30:00,91.49,91.66,91.43,91.56,40079.0,83.7826,83.9383,83.7276,83.8467,40079.0
2021-05-13 12:00:00,91.59,91.75,91.53,91.73,20703.0,83.8742,84.0207,83.8192,84.0024,20703.0
2021-05-13 12:30:00,91.76,91.9,91.7,91.77,55180.0,84.0298,84.158,83.9749,84.039,55180.0
2021-05-13 13:00:00,91.78,91.84,91.51,91.63,22164.0,84.0481,84.1031,83.8009,83.9108,22164.0
2021-05-13 13:30:00,91.62,91.65,91.42,91.6,42940.0,83.9016,83.9291,83.7185,83.8833,42940.0
2021-05-13 14:00:00,91.56,92.04,91.56,92.04,26188.0,83.8467,84.2862,83.8467,84.2862,26188.0
2021-05-13 14:30:00,92.02,92.09,91.94,92.02,21242.0,84.2679,84.332,84.1947,84.2679,21242.0
2021-05-13 15:00:00,92.01,92.17,92.0,92.15,21360.0,84.2588,84.4053,84.2496,84.387,21360.0
2021-05-13 15:30:00,92.15,92.27,91.89,91.89,51930.0,84.387,84.4969,84.1489,84.1489,51930.0
2021-05-14 09:30:00,92.34,92.68,92.23,92.65,59749.0,84.561,84.8723,84.4602,84.8449,59749.0
2021-05-14 10:00:00,92.63,92.63,92.29,92.3,37393.0,84.8265,84.8265,84.5152,84.5243,37393.0
2021-05-14 10:30:00,92.31,92.48,92.19,92.48,34697.0,84.5335,84.6892,84.4236,84.6892,34697.0
2021-05-14 11:00:00,92.45,92.54,92.36,92.52,16403.0,84.6617,84.7441,84.5793,84.7258,16403.0
2021-05-14 11:30:00,92.53,92.58,92.47,92.5,15231.0,84.735,84.7808,84.68,84.7075,15231.0
2021-05-14 12:00:00,92.51,92.58,92.46,92.57,13358.0,84.7166,84.7808,84.6709,84.7716,13358.0
2021-05-14 12:30:00,92.58,92.67,92.56,92.65,9840.0,84.7808,84.8632,84.7624,84.8449,9840.0
2021-05-14 13:00:00,92.68,92.7,92.6,92.65,25822.0,84.8723,84.8906,84.7991,84.8449,25822.0
2021-05-14 13:30:00,92.64,92.71,92.63,92.63,8509.0,84.8357,84.8998,84.8265,84.8265,8509.0
2021-05-14 14:00:00,92.63,92.73,92.61,92.68,15150.0,84.8265,84.9181,84.8082,84.8723,15150.0
2021-05-14 14:30:00,92.69,92.79,92.69,92.77,13222.0,84.8815,84.9731,84.8815,84.9547,13222.0
2021-05-14 15:00:00,92.77,92.82,92.7,92.7,12427.0,84.9547,85.0005,84.8906,84.8906,12427.0
2021-05-14 15:30:00,92.72,92.74,92.53,92.53,79303.0,84.909,84.9273,84.735,84.735,79303.0
2021-05-17 09:30:00,92.58,92.78,92.24,92.44,85701.0,84.7808,84.9639,84.4694,84.6525,85701.0
2021-05-17 10:00:00,92.45,92.62,92.17,92.17,33437.0,84.6617,84.8174,84.4053,84.4053,33437.0
2021-05-17 10:30:00,92.19,92.3,92.1,92.24,24496.0,84.4236,84.5243,84.3412,84.4694,24496.0
2021-05-17 11:00:00,92.23,92.31,92.12,92.18,16479.0,84.4602,84.5335,84.3595,84.4144,16479.0
2021-05-17 11:30:00,92.16,92.32,92.13,92.28,21416.0,84.3961,84.5427,84.3687,84.506,21416.0
2021-05-17 12:00:00,92.24,92.42,92.22,92.42,20584.0,84.4694,84.6342,84.4511,84.6342,20584.0
2021-05-17 12:30:00,92.42,92.47,92.37,92.42,8243.0,84.6342,84.68,84.5884,84.6342,8243.0
2021-05-17 13:00:00,92.45,92.46,92.32,92.38,22213.0,84.6617,84.6709,84.5427,84.5976,22213.0
2021-05-17 13:30:00,92.36,92.45,92.29,92.45,25362.0,84.5793,84.6617,84.5152,84.6617,25362.0
2021-05-17 14:00:00,92.42,92.52,92.4,92.52,22969.0,84.6342,84.7258,84.6159,84.7258,22969.0
2021-05-17 14:30:00,92.53,92.6,92.43,92.59,39087.0,84.735,84.7991,84.6434,84.7899,39087.0
2021-05-17 15:00:00,92.56,92.61,92.45,92.47,35663.0,84.7624,84.8082,84.6617,84.68,35663.0
2021-05-17 15:30:00,92.47,92.51,92.31,92.34,70518.0,84.68,84.7166,84.5335,84.561,70518.0
2021-05-18 09:30:00,92.39,92.39,91.95,91.99,95836.0,84.6068,84.6068,84.2038,84.2405,95836.0
2021-05-18 10:00:00,91.99,92.06,91.84,92.01,56896.0,84.2405,84.3046,84.1031,84.2588,56896.0
2021-05-18 10:30:00,92.01,92.07,91.88,92.0,24725.0,84.2588,84.3137,84.1397,84.2496,24725.0
2021-05-18 11:00:00,91.98,92.01,91.92,92.0,16023.0,84.2313,84.2588,84.1764,84.2496,16023.0
2021-05-18 11:30:00,91.94,92.0,91.91,91.94,29662.0,84.1947,84.2496,84.1672,84.1947,29662.0
2021-05-18 12:00:00,91.91,91.95,91.9,91.91,14835.0,84.1672,84.2038,84.158,84.1672,14835.0
2021-05-18 12:30:00,91.9,91.93,91.88,91.9,13416.0,84.158,84.1855,84.1397,84.158,13416.0
2021-05-18 13:00:00,91.9,91.96,91.86,91.95,9433.0,84.158,84.213,84.1214,84.2038,9433.0
2021-05-18 13:30:00,91.95,92.02,91.92,91.96,22975.0,84.2038,84.2679,84.1764,84.213,22975.0
2021-05-18 14:00:00,91.96,91.96,91.83,91.85,19472.0,84.213,84.213,84.0939,84.1122,19472.0
2021-05-18 14:30:00,91.86,91.9,91.73,91.9,24355.0,84.1214,84.158,84.0024,84.158,24355.0
2021-05-18 15:00:00,91.9,91.92,91.83,91.9,27661.0,84.158,84.1764,84.0939,84.158,27661.0
2021-05-18 15:30:00,91.9,91.98,91.47,91.49,81934.0,84.158,84.2313,83.7643,83.7826,81934.0
2021-05-19 09:30:00,90.77,90.77,90.21,90.47,192024.0,83.1232,83.1232,82.6104,82.8485,192024.0
2021-05-19 10:00:00,90.48,90.51,89.89,90.15,83182.0,82.8577,82.8851,82.3174,82.5555,83182.0
2021-05-19 10:30:00,90.14,90.28,89.86,90.23,42417.0,82.5463,82.6745,82.2899,82.6287,42417.0
2021-05-19 11:00:00,90.23,90.53,90.14,90.53,39244.0,82.6287,82.9035,82.5463,82.9035,39244.0
2021-05-19 11:30:00,90.52,90.54,90.3,90.53,33296.0,82.8943,82.9126,82.6928,82.9035,33296.0
2021-05-19 12:00:00,90.53,90.71,90.53,90.65,26583.0,82.9035,83.0683,82.9035,83.0133,26583.0
2021-05-19 12:30:00,90.64,90.85,90.63,90.83,18134.0,83.0042,83.1965,82.995,83.1782,18134.0
2021-05-19 13:00:00,90.84,91.0,90.82,90.85,18110.0,83.1873,83.3339,83.169,83.1965,18110.0
2021-05-19 13:30:00,90.88,90.93,90.72,90.86,14235.0,83.224,83.2698,83.0774,83.2057,14235.0
2021-05-19 14:00:00,90.83,90.95,90.44,90.78,47524.0,83.1782,83.2881,82.821,83.1324,47524.0
2021-05-19 14:30:00,90.8,90.87,90.45,90.47,23265.0,83.1507,83.2148,82.8302,82.8485,23265.0
2021-05-19 15:00:00,90.45,90.74,90.37,90.74,18513.0,82.8302,83.0958,82.7569,83.0958,18513.0
2021-05-19 15:30:00,90.73,91.01,90.6,90.99,70065.0,83.0866,83.343,82.9676,83.3247,70065.0
2021-05-20 09:30:00,91.15,91.24,90.97,91.19,107371.0,83.4712,83.5536,83.3064,83.5079,107371.0
2021-05-20 10:00:00,91.13,91.29,91.12,91.18,28828.0,83.4529,83.5994,83.4437,83.4987,28828.0
2021-05-20 10:30:00,91.19,91.41,91.15,91.4,15934.0,83.5079,83.7093,83.4712,83.7002,15934.0
2021-05-20 11:00:00,91.41,91.55,91.4,91.52,30422.0,83.7093,83.8375,83.7002,83.8101,30422.0
2021-05-20 11:30:00,91.54,91.85,91.54,91.73,12892.0,83.8284,84.1122,83.8284,84.0024,12892.0
2021-05-20 12:00:00,91.73,91.73,91.61,91.63,14080.0,84.0024,84.0024,83.8925,83.9108,14080.0
2021-05-20 12:30:00,91.65,91.68,91.52,91.67,8924.0,83.9291,83.9566,83.8101,83.9474,8924.0
2021-05-20 13:00:00,91.64,91.77,91.64,91.75,6104.0,83.9199,84.039,83.9199,84.0207,6104.0
2021-05-20 13:30:00,91.78,91.81,91.61,91.69,7054.0,84.0481,84.0756,83.8925,83.9657,7054.0
2021-05-20 14:00:00,91.72,91.79,91.71,91.77,8355.0,83.9932,84.0573,83.984,84.039,8355.0
2021-05-20 14:30:00,91.77,91.81,91.73,91.74,16471.0,84.039,84.0756,84.0024,84.0115,16471.0
2021-05-20 15:00:00,91.71,91.99,91.7,91.97,9868.0,83.984,84.2405,83.9749,84.2221,9868.0
2021-05-20 15:30:00,91.91,91.94,91.6,91.64,36888.0,84.1672,84.1947,83.8833,83.9199,36888.0
2021-05-21 09:30:00,92.03,92.45,91.94,92.39,133310.0,84.2771,84.6617,84.1947,84.6068,133310.0
2021-05-21 10:00:00,92.33,92.34,92.11,92.15,62981.0,84.5518,84.561,84.3503,84.387,62981.0
2021-05-21 10:30:00,92.15,92.29,92.11,92.28,23250.0,84.387,84.5152,84.3503,84.506,23250.0
2021-05-21 11:00:00,92.3,92.33,92.18,92.18,17770.0,84.5243,84.5518,84.4144,84.4144,17770.0
2021-05-21 11:30:00,92.14,92.2,92.03,92.05,11382.0,84.3778,84.4328,84.2771,84.2954,11382.0
2021-05-21 12:00:00,92.05,92.09,91.82,91.86,24116.0,84.2954,84.332,84.0848,84.1214,24116.0
2021-05-21 12:30:00,91.87,91.88,91.63,91.68,10149.0,84.1306,84.1397,83.9108,83.9566,10149.0
2021-05-21 13:00:00,91.69,91.85,91.69,91.85,7398.0,83.9657,84.1122,83.9657,84.1122,7398.0
2021-05-21 13:30:00,91.86,91.95,91.85,91.89,13963.0,84.1214,84.2038,84.1122,84.1489,13963.0
2021-05-21 14:00:00,91.9,92.0,91.87,91.89,10213.0,84.158,84.2496,84.1306,84.1489,10213.0
2021-05-21 14:30:00,91.9,91.93,91.8,91.89,23410.0,84.158,84.1855,84.0665,84.1489,23410.0
2021-05-21 15:00:00,91.87,92.02,91.84,91.99,15426.0,84.1306,84.2679,84.1031,84.2405,15426.0
2021-05-21 15:30:00,91.96,91.96,91.74,91.76,37116.0,84.213,84.213,84.0115,84.0298,37116.0
2021-05-24 09:30:00,91.99,92.17,91.8,91.99,144432.0,84.2405,84.4053,84.0665,84.2405,144432.0
2021-05-24 10:00:00,91.99,92.04,91.87,91.97,27214.0,84.2405,84.2862,84.1306,84.2221,27214.0
2021-05-24 10:30:00,91.98,92.15,91.98,92.11,26288.0,84.2313,84.387,84.2313,84.3503,26288.0
2021-05-24 11:00:00,92.09,92.14,92.03,92.12,16630.0,84.332,84.3778,84.2771,84.3595,16630.0
2021-05-24 11:30:00,92.14,92.15,92.0,92.02,18457.0,84.3778,84.387,84.2496,84.2679,18457.0
2021-05-24 12:00:00,92.0,92.04,91.98,91.98,5210.0,84.2496,84.2862,84.2313,84.2313,5210.0
2021-05-24 12:30:00,91.99,92.14,91.99,92.13,9171.0,84.2405,84.3778,84.2405,84.3687,9171.0
2021-05-24 13:00:00,92.12,92.16,92.1,92.13,9929.0,84.3595,84.3961,84.3412,84.3687,9929.0
2021-05-24 13:30:00,92.18,92.19,92.12,92.19,63722.0,84.4144,84.4236,84.3595,84.4236,63722.0
2021-05-24 14:00:00,92.19,92.28,92.18,92.26,15008.0,84.4236,84.506,84.4144,84.4877,15008.0
2021-05-24 14:30:00,92.26,92.32,92.22,92.22,14727.0,84.4877,84.5427,84.4511,84.4511,14727.0
2021-05-24 15:00:00,92.21,92.27,92.19,92.19,18619.0,84.4419,84.4969,84.4236,84.4236,18619.0
2021-05-24 15:30:00,92.19,92.21,91.99,91.99,71686.0,84.4236,84.4419,84.2405,84.2405,71686.0
2021-05-25 09:30:00,92.22,92.28,91.88,91.96,94111.0,84.4511,84.506,84.1397,84.213,94111.0
2021-05-25 10:00:00,91.99,92.01,91.89,91.91,24096.0,84.2405,84.2588,84.1489,84.1672,24096.0
2021-05-25 10:30:00,91.9,91.97,91.87,91.88,20310.0,84.158,84.2221,84.1306,84.1397,20310.0
2021-05-25 11:00:00,91.89,91.91,91.81,91.83,18900.0,84.1489,84.1672,84.0756,84.0939,18900.0
2021-05-25 11:30:00,91.84,91.9,91.76,91.86,34494.0,84.1031,84.158,84.0298,84.1214,34494.0
2021-05-25 12:00:00,91.89,92.08,91.89,92.04,7491.0,84.1489,84.3229,84.1489,84.2862,7491.0
2021-05-25 12:30:00,92.05,92.09,92.02,92.04,9752.0,84.2954,84.332,84.2679,84.2862,9752.0
2021-05-25 13:00:00,92.03,92.03,91.9,91.95,12453.0,84.2771,84.2771,84.158,84.2038,12453.0
2021-05-25 13:30:00,91.94,91.95,91.86,91.87,7985.0,84.1947,84.2038,84.1214,84.1306,7985.0
2021-05-25 14:00:00,91.83,91.88,91.77,91.8,11560.0,84.0939,84.1397,84.039,84.0665,11560.0
2021-05-25 14:30:00,91.78,91.85,91.78,91.79,6535.0,84.0481,84.1122,84.0481,84.0573,6535.0
2021-05-25 15:00:00,91.76,91.84,91.71,91.81,38044.0,84.0298,84.1031,83.984,84.0756,38044.0
2021-05-25 15:30:00,91.78,91.81,91.62,91.74,62318.0,84.0481,84.0756,83.9016,84.0115,62318.0
2021-05-26 09:30:00,91.76,91.9,91.44,91.46,96800.0,84.0298,84.158,83.7368,83.7551,96800.0
2021-05-26 10:00:00,91.5,91.74,91.46,91.64,42768.0,83.7917,84.0115,83.7551,83.9199,42768.0
2021-05-26 10:30:00,91.61,91.64,91.52,91.54,22011.0,83.8925,83.9199,83.8101,83.8284,22011.0
2021-05-26 11:00:00,91.57,91.68,91.54,91.59,18075.0,83.8558,83.9566,83.8284,83.8742,18075.0
2021-05-26 11:30:00,91.59,91.68,91.56,91.67,9656.0,83.8742,83.9566,83.8467,83.9474,9656.0
2021-05-26 12:00:00,91.65,91.76,91.65,91.74,13559.0,83.9291,84.0298,83.9291,84.0115,13559.0
2021-05-26 12:30:00,91.75,91.81,91.74,91.79,8877.0,84.0207,84.0756,84.0115,84.0573,8877.0
2021-05-26 13:00:00,91.81,91.84,91.74,91.79,11232.0,84.0756,84.1031,84.0115,84.0573,11232.0
2021-05-26 13:30:00,91.78,91.8,91.64,91.69,47977.0,84.0481,84.0665,83.9199,83.9657,47977.0
2021-05-26 14:00:00,91.69,91.75,91.68,91.74,10129.0,83.9657,84.0207,83.9566,84.0115,10129.0
2021-05-26 14:30:00,91.75,91.76,91.65,91.66,10029.0,84.0207,84.0298,83.9291,83.9383,10029.0
2021-05-26 15:00:00,91.65,91.71,91.64,91.67,19739.0,83.9291,83.984,83.9199,83.9474,19739.0
2021-05-26 15:30:00,91.68,91.78,91.67,91.74,34991.0,83.9566,84.0481,83.9474,84.0115,34991.0
2021-05-27 09:30:00,92.11,92.39,92.08,92.32,57739.0,84.3503,84.6068,84.3229,84.5427,57739.0
2021-05-27 10:00:00,92.34,92.34,92.09,92.17,20267.0,84.561,84.561,84.332,84.4053,20267.0
2021-05-27 10:30:00,92.15,92.23,92.1,92.18,15872.0,84.387,84.4602,84.3412,84.4144,15872.0
2021-05-27 11:00:00,92.19,92.2,92.07,92.09,8626.0,84.4236,84.4328,84.3137,84.332,8626.0
2021-05-27 11:30:00,92.0,92.19,91.98,92.19,29057.0,84.2496,84.4236,84.2313,84.4236,29057.0
2021-05-27 12:00:00,92.17,92.26,92.17,92.2,12900.0,84.4053,84.4877,84.4053,84.4328,12900.0
2021-05-27 12:30:00,92.22,92.27,92.17,92.17,6453.0,84.4511,84.4969,84.4053,84.4053,6453.0
2021-05-27 13:00:00,92.18,92.21,92.17,92.19,7151.0,84.4144,84.4419,84.4053,84.4236,7151.0
2021-05-27 13:30:00,92.19,92.19,92.07,92.17,13596.0,84.4236,84.4236,84.3137,84.4053,13596.0
2021-05-27 14:00:00,92.14,92.15,92.08,92.15,9072.0,84.3778,84.387,84.3229,84.387,9072.0
2021-05-27 14:30:00,92.14,92.18,92.09,92.17,12230.0,84.3778,84.4144,84.332,84.4053,12230.0
2021-05-27 15:00:00,92.11,92.18,92.07,92.14,15541.0,84.3503,84.4144,84.3137,84.3778,15541.0
2021-05-27 15:30:00,92.13,92.17,91.99,91.99,58944.0,84.3687,84.4053,84.2405,84.2405,58944.0
2021-05-28 09:30:00,92.28,92.34,92.13,92.34,36478.0,84.506,84.561,84.3687,84.561,36478.0
2021-05-28 10:00:00,92.36,92.36,92.13,92.19,20269.0,84.5793,84.5793,84.3687,84.4236,20269.0
2021-05-28 10:30:00,92.21,92.23,92.14,92.18,8277.0,84.4419,84.4602,84.3778,84.4144,8277.0
2021-05-28 11:00:00,92.18,92.26,92.15,92.25,9550.0,84.4144,84.4877,84.387,84.4786,9550.0
2021-05-28 11:30:00,92.26,92.3,92.23,92.25,9108.0,84.4877,84.5243,84.4602,84.4786,9108.0
2021-05-28 12:00:00,92.24,92.3,92.23,92.27,17939.0,84.4694,84.5243,84.4602,84.4969,17939.0
2021-05-28 12:30:00,92.27,92.27,92.16,92.18,10808.0,84.4969,84.4969,84.3961,84.4144,10808.0
2021-05-28 13:00:00,92.18,92.27,92.16,92.27,28732.0,84.4144,84.4969,84.3961,84.4969,28732.0
2021-05-28 13:30:00,92.27,92.33,92.26,92.33,5908.0,84.4969,84.5518,84.4877,84.5518,5908.0
2021-05-28 14:00:00,92.31,92.32,92.25,92.29,32406.0,84.5335,84.5427,84.4786,84.5152,32406.0
2021-05-28 14:30:00,92.29,92.31,92.27,92.28,12450.0,84.5152,84.5335,84.4969,84.506,12450.0
2021-05-28 15:00:00,92.29,92.31,92.27,92.3,7015.0,84.5152,84.5335,84.4969,84.5243,7015.0
2021-05-28 15:30:00,92.25,92.38,92.21,92.24,27820.0,84.4786,84.5976,84.4419,84.4694,27820.0
2021-06-01 09:30:00,92.87,92.98,92.47,92.61,58810.0,85.0463,85.1471,84.68,84.8082,58810.0
2021-06-01 10:00:00,92.58,92.69,92.45,92.5,52699.0,84.7808,84.8815,84.6617,84.7075,52699.0
2021-06-01 10:30:00,92.49,92.53,92.35,92.49,19758.0,84.6983,84.735,84.5701,84.6983,19758.0
2021-06-01 11:00:00,92.49,92.55,92.44,92.5,12842.0,84.6983,84.7533,84.6525,84.7075,12842.0
2021-06-01 11:30:00,92.5,92.54,92.45,92.5,13069.0,84.7075,84.7441,84.6617,84.7075,13069.0
2021-06-01 12:00:00,92.48,92.51,92.4,92.42,12371.0,84.6892,84.7166,84.6159,84.6342,12371.0
2021-06-01 12:30:00,92.41,92.44,92.32,92.33,10234.0,84.6251,84.6525,84.5427,84.5518,10234.0
2021-06-01 13:00:00,92.34,92.34,92.18,92.2,10721.0,84.561,84.561,84.4144,84.4328,10721.0
2021-06-01 13:30:00,92.19,92.25,92.17,92.25,13483.0,84.4236,84.4786,84.4053,84.4786,13483.0
2021-06-01 14:00:00,92.23,92.37,92.23,92.37,49083.0,84.4602,84.5884,84.4602,84.5884,49083.0
2021-06-01 14:30:00,92.38,92.42,92.36,92.41,24099.0,84.5976,84.6342,84.5793,84.6251,24099.0
2021-06-01 15:00:00,92.4,92.41,92.32,92.37,21573.0,84.6159,84.6251,84.5427,84.5884,21573.0
2021-06-01 15:30:00,92.36,92.42,92.27,92.38,33353.0,84.5793,84.6342,84.4969,84.5976,33353.0
2021-06-02 09:30:00,92.61,92.61,92.17,92.4,52148.0,84.8082,84.8082,84.4053,84.6159,52148.0
2021-06-02 10:00:00,92.42,92.52,92.38,92.45,29097.0,84.6342,84.7258,84.5976,84.6617,29097.0
2021-06-02 10:30:00,92.46,92.54,92.38,92.54,11463.0,84.6709,84.7441,84.5976,84.7441,11463.0
2021-06-02 11:00:00,92.53,92.64,92.51,92.62,19815.0,84.735,84.8357,84.7166,84.8174,19815.0
2021-06-02 11:30:00,92.62,92.66,92.52,92.52,8903.0,84.8174,84.854,84.7258,84.7258,8903.0
2021-06-02 12:00:00,92.53,92.57,92.52,92.56,8472.0,84.735,84.7716,84.7258,84.7624,8472.0
2021-06-02 12:30:00,92.49,92.56,92.49,92.55,3413.0,84.6983,84.7624,84.6983,84.7533,3413.0
2021-06-02 13:00:00,92.55,92.56,92.51,92.53,10567.0,84.7533,84.7624,84.7166,84.735,10567.0
2021-06-02 13:30:00,92.53,92.6,92.52,92.56,18569.0,84.735,84.7991,84.7258,84.7624,18569.0
2021-06-02 14:00:00,92.57,92.61,92.48,92.51,9465.0,84.7716,84.8082,84.6892,84.7166,9465.0
2021-06-02 14:30:00,92.52,92.54,92.5,92.52,7817.0,84.7258,84.7441,84.7075,84.7258,7817.0
2021-06-02 15:00:00,92.52,92.53,92.47,92.48,18450.0,84.7258,84.735,84.68,84.6892,18450.0
2021-06-02 15:30:00,92.47,92.57,92.43,92.56,61937.0,84.68,84.7716,84.6434,84.7624,61937.0
2021-06-03 09:30:00,92.27,92.27,91.95,92.09,46448.0,84.4969,84.4969,84.2038,84.332,46448.0
2021-06-03 10:00:00,92.08,92.19,92.03,92.08,33317.0,84.3229,84.4236,84.2771,84.3229,33317.0
2021-06-03 10:30:00,92.14,92.42,92.08,92.42,8340.0,84.3778,84.6342,84.3229,84.6342,8340.0
2021-06-03 11:00:00,92.37,92.66,92.37,92.63,11618.0,84.5884,84.854,84.5884,84.8265,11618.0
2021-06-03 11:30:00,92.63,92.66,92.56,92.62,13723.0,84.8265,84.854,84.7624,84.8174,13723.0
2021-06-03 12:00:00,92.64,92.67,92.51,92.52,6887.0,84.8357,84.8632,84.7166,84.7258,6887.0
2021-06-03 12:30:00,92.54,92.6,92.48,92.51,10292.0,84.7441,84.7991,84.6892,84.7166,10292.0
2021-06-03 13:00:00,92.49,92.58,92.41,92.57,17816.0,84.6983,84.7808,84.6251,84.7716,17816.0
2021-06-03 13:30:00,92.57,92.61,92.56,92.57,8486.0,84.7716,84.8082,84.7624,84.7716,8486.0
2021-06-03 14:00:00,92.58,92.58,92.5,92.53,15709.0,84.7808,84.7808,84.7075,84.735,15709.0
2021-06-03 14:30:00,92.53,92.56,92.5,92.5,17048.0,84.735,84.7624,84.7075,84.7075,17048.0
2021-06-03 15:00:00,92.49,92.56,92.48,92.54,11261.0,84.6983,84.7624,84.6892,84.7441,11261.0
2021-06-03 15:30:00,92.56,92.7,92.53,92.68,55788.0,84.7624,84.8906,84.735,84.8723,55788.0
2021-06-04 09:30:00,93.11,93.11,92.75,92.8,36778.0,85.2661,85.2661,84.9364,84.9822,36778.0
2021-06-04 10:00:00,92.82,92.82,92.68,92.7,23092.0,85.0005,85.0005,84.8723,84.8906,23092.0
2021-06-04 10:30:00,92.69,92.86,92.69,92.86,31544.0,84.8815,85.0372,84.8815,85.0372,31544.0
2021-06-04 11:00:00,92.87,92.89,92.72,92.74,47826.0,85.0463,85.0646,84.909,84.9273,47826.0
2021-06-04 11:30:00,92.77,92.8,92.65,92.7,103859.0,84.9547,84.9822,84.8449,84.8906,103859.0
2021-06-04 12:00:00,92.7,92.72,92.66,92.7,4583.0,84.8906,84.909,84.854,84.8906,4583.0
2021-06-04 12:30:00,92.7,92.78,92.69,92.76,29446.0,84.8906,84.9639,84.8815,84.9456,29446.0
2021-06-04 13:00:00,92.77,92.8,92.75,92.77,15583.0,84.9547,84.9822,84.9364,84.9547,15583.0
2021-06-04 13:30:00,92.77,92.86,92.76,92.85,9407.0,84.9547,85.0372,84.9456,85.028,9407.0
2021-06-04 14:00:00,92.87,92.95,92.87,92.94,12674.0,85.0463,85.1196,85.0463,85.1104,12674.0
2021-06-04 14:30:00,92.94,93.01,92.94,92.97,5560.0,85.1104,85.1745,85.1104,85.1379,5560.0
2021-06-04 15:00:00,92.97,93.0,92.94,92.99,7313.0,85.1379,85.1654,85.1104,85.1562,7313.0
2021-06-04 15:30:00,92.99,93.08,92.98,93.04,46139.0,85.1562,85.2386,85.1471,85.202,46139.0
2021-06-07 09:30:00,93.25,93.25,92.95,92.95,47201.0,85.3943,85.3943,85.1196,85.1196,47201.0
2021-06-07 10:00:00,92.96,92.96,92.75,92.75,35263.0,85.1287,85.1287,84.9364,84.9364,35263.0
2021-06-07 10:30:00,92.7,92.73,92.61,92.63,20523.0,84.8906,84.9181,84.8082,84.8265,20523.0
2021-06-07 11:00:00,92.64,92.69,92.56,92.58,30130.0,84.8357,84.8815,84.7624,84.7808,30130.0
2021-06-07 11:30:00,92.57,92.58,92.49,92.53,23345.0,84.7716,84.7808,84.6983,84.735,23345.0
2021-06-07 12:00:00,92.55,92.57,92.48,92.5,13018.0,84.7533,84.7716,84.6892,84.7075,13018.0
2021-06-07 12:30:00,92.5,92.58,92.49,92.56,11387.0,84.7075,84.7808,84.6983,84.7624,11387.0
2021-06-07 13:00:00,92.59,92.59,92.55,92.55,20015.0,84.7899,84.7899,84.7533,84.7533,20015.0
2021-06-07 13:30:00,92.55,92.56,92.49,92.52,36473.0,84.7533,84.7624,84.6983,84.7258,36473.0
2021-06-07 14:00:00,92.49,92.52,92.46,92.49,15234.0,84.6983,84.7258,84.6709,84.6983,15234.0
2021-06-07 14:30:00,92.51,92.58,92.49,92.53,29466.0,84.7166,84.7808,84.6983,84.735,29466.0
2021-06-07 15:00:00,92.54,92.62,92.54,92.6,14929.0,84.7441,84.8174,84.7441,84.7991,14929.0
2021-06-07 15:30:00,92.61,92.66,92.54,92.61,49295.0,84.8082,84.854,84.7441,84.8082,49295.0
2021-06-08 09:30:00,92.75,92.78,92.3,92.34,72970.0,84.9364,84.9639,84.5243,84.561,72970.0
2021-06-08 10:00:00,92.33,92.4,92.31,92.37,12256.0,84.5518,84.6159,84.5335,84.5884,12256.0
2021-06-08 10:30:00,92.38,92.53,92.34,92.5,8529.0,84.5976,84.735,84.561,84.7075,8529.0
2021-06-08 11:00:00,92.53,92.58,92.24,92.32,17061.0,84.735,84.7808,84.4694,84.5427,17061.0
2021-06-08 11:30:00,92.31,92.66,92.3,92.61,28355.0,84.5335,84.854,84.5243,84.8082,28355.0
2021-06-08 12:00:00,92.65,92.76,92.64,92.74,6633.0,84.8449,84.9456,84.8357,84.9273,6633.0
2021-06-08 12:30:00,92.72,92.73,92.61,92.64,7010.0,84.909,84.9181,84.8082,84.8357,7010.0
2021-06-08 13:00:00,92.64,92.69,92.62,92.63,6947.0,84.8357,84.8815,84.8174,84.8265,6947.0
2021-06-08 13:30:00,92.66,92.72,92.64,92.65,9272.0,84.854,84.909,84.8357,84.8449,9272.0
2021-06-08 14:00:00,92.65,92.76,92.65,92.75,9237.0,84.8449,84.9456,84.8449,84.9364,9237.0
2021-06-08 14:30:00,92.75,92.75,92.66,92.7,13978.0,84.9364,84.9364,84.854,84.8906,13978.0
2021-06-08 15:00:00,92.72,92.77,92.72,92.76,30410.0,84.909,84.9547,84.909,84.9456,30410.0
2021-06-08 15:30:00,92.75,92.77,92.66,92.68,44018.0,84.9364,84.9547,84.854,84.8723,44018.0
2021-06-09 09:30:00,92.8,92.8,92.35,92.52,69166.0,84.9822,84.9822,84.5701,84.7258,69166.0
2021-06-09 10:00:00,92.54,92.62,92.52,92.56,24135.0,84.7441,84.8174,84.7258,84.7624,24135.0
2021-06-09 10:30:00,92.58,92.67,92.57,92.65,13743.0,84.7808,84.8632,84.7716,84.8449,13743.0
2021-06-09 11:00:00,92.64,92.69,92.6,92.64,15190.0,84.8357,84.8815,84.7991,84.8357,15190.0
2021-06-09 11:30:00,92.65,92.65,92.54,92.58,14507.0,84.8449,84.8449,84.7441,84.7808,14507.0
2021-06-09 12:00:00,92.57,92.57,92.48,92.49,7240.0,84.7716,84.7716,84.6892,84.6983,7240.0
2021-06-09 12:30:00,92.46,92.5,92.44,92.45,7262.0,84.6709,84.7075,84.6525,84.6617,7262.0
2021-06-09 13:00:00,92.46,92.51,92.43,92.48,10121.0,84.6709,84.7166,84.6434,84.6892,10121.0
2021-06-09 13:30:00,92.45,92.45,92.42,92.43,7354.0,84.6617,84.6617,84.6342,84.6434,7354.0
2021-06-09 14:00:00,92.43,92.49,92.42,92.49,8032.0,84.6434,84.6983,84.6342,84.6983,8032.0
2021-06-09 14:30:00,92.48,92.51,92.44,92.46,18741.0,84.6892,84.7166,84.6525,84.6709,18741.0
2021-06-09 15:00:00,92.45,92.47,92.36,92.36,20975.0,84.6617,84.68,84.5793,84.5793,20975.0
2021-06-09 15:30:00,92.35,92.39,92.22,92.26,32164.0,84.5701,84.6068,84.4511,84.4877,32164.0
2021-06-10 09:30:00,92.64,92.8,92.5,92.52,33831.0,84.8357,84.9822,84.7075,84.7258,33831.0
2021-06-10 10:00:00,92.59,92.63,92.38,92.43,16025.0,84.7899,84.8265,84.5976,84.6434,16025.0
2021-06-10 10:30:00,92.39,92.39,92.17,92.24,8880.0,84.6068,84.6068,84.4053,84.4694,8880.0
2021-06-10 11:00:00,92.25,92.41,92.25,92.4,11278.0,84.4786,84.6251,84.4786,84.6159,11278.0
2021-06-10 11:30:00,92.41,92.48,92.38,92.47,7505.0,84.6251,84.6892,84.5976,84.68,7505.0
2021-06-10 12:00:00,92.5,92.5,92.4,92.42,9034.0,84.7075,84.7075,84.6159,84.6342,9034.0
2021-06-10 12:30:00,92.42,92.52,92.42,92.52,11236.0,84.6342,84.7258,84.6342,84.7258,11236.0
2021-06-10 13:00:00,92.53,92.58,92.5,92.52,7136.0,84.735,84.7808,84.7075,84.7258,7136.0
2021-06-10 13:30:00,92.51,92.54,92.5,92.53,12513.0,84.7166,84.7441,84.7075,84.735,12513.0
2021-06-10 14:00:00,92.5,92.52,92.4,92.4,13077.0,84.7075,84.7258,84.6159,84.6159,13077.0
2021-06-10 14:30:00,92.42,92.45,92.36,92.43,12955.0,84.6342,84.6617,84.5793,84.6434,12955.0
2021-06-10 15:00:00,92.42,92.42,92.34,92.35,20448.0,84.6342,84.6342,84.561,84.5701,20448.0
2021-06-10 15:30:00,92.4,92.41,92.3,92.33,40198.0,84.6159,84.6251,84.5243,84.5518,40198.0
2021-06-11 09:30:00,92.39,92.64,92.39,92.41,31617.0,84.6068,84.8357,84.6068,84.6251,31617.0
2021-06-11 10:00:00,92.46,92.47,92.23,92.28,15016.0,84.6709,84.68,84.4602,84.506,15016.0
2021-06-11 10:30:00,92.27,92.34,92.23,92.29,21477.0,84.4969,84.561,84.4602,84.5152,21477.0
2021-06-11 11:00:00,92.29,92.34,92.21,92.24,12012.0,84.5152,84.561,84.4419,84.4694,12012.0
2021-06-11 11:30:00,92.31,92.31,92.26,92.26,4148.0,84.5335,84.5335,84.4877,84.4877,4148.0
2021-06-11 12:00:00,92.28,92.28,92.16,92.18,9553.0,84.506,84.506,84.3961,84.4144,9553.0
2021-06-11 12:30:00,92.18,92.24,92.14,92.23,8808.0,84.4144,84.4694,84.3778,84.4602,8808.0
2021-06-11 13:00:00,92.22,92.29,92.22,92.26,8077.0,84.4511,84.5152,84.4511,84.4877,8077.0
2021-06-11 13:30:00,92.27,92.34,92.26,92.34,14870.0,84.4969,84.561,84.4877,84.561,14870.0
2021-06-11 14:00:00,92.36,92.39,92.33,92.39,6172.0,84.5793,84.6068,84.5518,84.6068,6172.0
2021-06-11 14:30:00,92.39,92.41,92.36,92.39,14561.0,84.6068,84.6251,84.5793,84.6068,14561.0
2021-06-11 15:00:00,92.41,92.41,92.34,92.34,10875.0,84.6251,84.6251,84.561,84.561,10875.0
2021-06-11 15:30:00,92.35,92.56,92.35,92.56,60286.0,84.5701,84.7624,84.5701,84.7624,60286.0
2021-06-14 09:30:00,92.51,92.51,91.94,91.94,46030.0,84.7166,84.7166,84.1947,84.1947,46030.0
2021-06-14 10:00:00,91.97,92.0,91.9,91.91,16735.0,84.2221,84.2496,84.158,84.1672,16735.0
2021-06-14 10:30:00,91.94,92.02,91.9,92.0,14473.0,84.1947,84.2679,84.158,84.2496,14473.0
2021-06-14 11:00:00,91.98,92.09,91.86,91.88,9983.0,84.2313,84.332,84.1214,84.1397,9983.0
2021-06-14 11:30:00,91.89,91.91,91.82,91.84,8514.0,84.1489,84.1672,84.0848,84.1031,8514.0
2021-06-14 12:00:00,91.84,91.86,91.8,91.83,20715.0,84.1031,84.1214,84.0665,84.0939,20715.0
2021-06-14 12:30:00,91.83,91.83,91.7,91.72,12732.0,84.0939,84.0939,83.9749,83.9932,12732.0
2021-06-14 13:00:00,91.7,91.75,91.69,91.74,6218.0,83.9749,84.0207,83.9657,84.0115,6218.0
2021-06-14 13:30:00,91.75,91.76,91.64,91.65,9023.0,84.0207,84.0298,83.9199,83.9291,9023.0
2021-06-14 14:00:00,91.66,91.71,91.63,91.7,7393.0,83.9383,83.984,83.9108,83.9749,7393.0
2021-06-14 14:30:00,91.69,91.8,91.68,91.78,11020.0,83.9657,84.0665,83.9566,84.0481,11020.0
2021-06-14 15:00:00,91.78,91.87,91.78,91.85,8423.0,84.0481,84.1306,84.0481,84.1122,8423.0
2021-06-14 15:30:00,91.86,92.1,91.86,92.1,15596.0,84.1214,84.3412,84.1214,84.3412,15596.0
2021-06-15 09:30:00,92.38,92.38,91.82,91.93,35627.0,84.5976,84.5976,84.0848,84.1855,35627.0
2021-06-15 10:00:00,91.95,92.01,91.91,91.97,12035.0,84.2038,84.2588,84.1672,84.2221,12035.0
2021-06-15 10:30:00,91.99,92.01,91.93,91.96,15461.0,84.2405,84.2588,84.1855,84.213,15461.0
2021-06-15 11:00:00,91.94,92.01,91.87,91.98,28591.0,84.1947,84.2588,84.1306,84.2313,28591.0
2021-06-15 11:30:00,91.97,91.97,91.84,91.87,7921.0,84.2221,84.2221,84.1031,84.1306,7921.0
2021-06-15 12:00:00,91.89,91.99,91.89,91.98,5909.0,84.1489,84.2405,84.1489,84.2313,5909.0
2021-06-15 12:30:00,91.99,92.02,91.96,92.02,3973.0,84.2405,84.2679,84.213,84.2679,3973.0
2021-06-15 13:00:00,92.03,92.07,92.01,92.05,3497.0,84.2771,84.3137,84.2588,84.2954,3497.0
2021-06-15 13:30:00,92.05,92.28,92.05,92.27,14509.0,84.2954,84.506,84.2954,84.4969,14509.0
2021-06-15 14:00:00,92.28,92.33,92.27,92.32,10849.0,84.506,84.5518,84.4969,84.5427,10849.0
2021-06-15 14:30:00,92.32,92.43,92.3,92.37,16081.0,84.5427,84.6434,84.5243,84.5884,16081.0
2021-06-15 15:00:00,92.35,92.36,92.2,92.21,21478.0,84.5701,84.5793,84.4328,84.4419,21478.0
2021-06-15 15:30:00,92.18,92.28,92.16,92.23,46431.0,84.4144,84.506,84.3961,84.4602,46431.0
2021-06-16 09:30:00,92.19,92.19,91.81,91.91,24067.0,84.4236,84.4236,84.0756,84.1672,24067.0
2021-06-16 10:00:00,91.9,91.95,91.81,91.85,11515.0,84.158,84.2038,84.0756,84.1122,11515.0
2021-06-16 10:30:00,91.92,91.99,91.9,91.92,6298.0,84.1764,84.2405,84.158,84.1764,6298.0
2021-06-16 11:00:00,91.91,92.05,91.91,92.03,10576.0,84.1672,84.2954,84.1672,84.2771,10576.0
2021-06-16 11:30:00,92.05,92.1,92.01,92.05,25533.0,84.2954,84.3412,84.2588,84.2954,25533.0
2021-06-16 12:00:00,92.07,92.08,91.97,91.97,14627.0,84.3137,84.3229,84.2221,84.2221,14627.0
2021-06-16 12:30:00,91.95,91.96,91.82,91.87,15835.0,84.2038,84.213,84.0848,84.1306,15835.0
2021-06-16 13:00:00,91.87,91.87,91.72,91.72,4306.0,84.1306,84.1306,83.9932,83.9932,4306.0
2021-06-16 13:30:00,91.75,91.77,91.58,91.7,12252.0,84.0207,84.039,83.865,83.9749,12252.0
2021-06-16 14:00:00,91.68,91.68,91.16,91.39,68859.0,83.9566,83.9566,83.4804,83.691,68859.0
2021-06-16 14:30:00,91.31,91.5,91.2,91.5,26238.0,83.6177,83.7917,83.517,83.7917,26238.0
2021-06-16 15:00:00,91.48,91.66,91.47,91.57,20546.0,83.7734,83.9383,83.7643,83.8558,20546.0
2021-06-16 15:30:00,91.55,91.59,91.3,91.34,25189.0,83.8375,83.8742,83.6086,83.6452,25189.0
2021-06-17 09:30:00,91.18,91.38,90.79,90.79,48000.0,83.4987,83.6818,83.1415,83.1415,48000.0
2021-06-17 10:00:00,90.86,90.86,90.48,90.56,29017.0,83.2057,83.2057,82.8577,82.9309,29017.0
2021-06-17 10:30:00,90.49,90.69,90.48,90.48,22276.0,82.8668,83.05,82.8577,82.8577,22276.0
2021-06-17 11:00:00,90.44,90.46,90.26,90.34,25670.0,82.821,82.8393,82.6562,82.7295,25670.0
2021-06-17 11:30:00,90.36,90.42,90.12,90.12,17161.0,82.7478,82.8027,82.528,82.528,17161.0
2021-06-17 12:00:00,90.11,90.12,89.8,89.87,24393.0,82.5188,82.528,82.2349,82.2991,24393.0
2021-06-17 12:30:00,89.81,90.2,89.79,90.2,110856.0,82.2441,82.6013,82.2258,82.6013,110856.0
2021-06-17 13:00:00,90.24,90.4,90.23,90.38,16543.0,82.6379,82.7844,82.6287,82.7661,16543.0
2021-06-17 13:30:00,90.39,90.43,90.26,90.31,16749.0,82.7752,82.8119,82.6562,82.702,16749.0
2021-06-17 14:00:00,90.32,90.32,90.26,90.29,11024.0,82.7111,82.7111,82.6562,82.6837,11024.0
2021-06-17 14:30:00,90.28,90.29,90.21,90.27,12062.0,82.6745,82.6837,82.6104,82.6654,12062.0
2021-06-17 15:00:00,90.24,90.48,90.23,90.48,25703.0,82.6379,82.8577,82.6287,82.8577,25703.0
2021-06-17 15:30:00,90.5,90.59,90.35,90.36,30294.0,82.876,82.9584,82.7386,82.7478,30294.0
2021-06-18 09:30:00,89.76,89.76,89.27,89.43,69434.0,82.1983,82.1983,81.7496,81.8961,69434.0
2021-06-18 10:00:00,89.44,89.45,89.12,89.13,25689.0,81.9053,81.9144,81.6122,81.6214,25689.0
2021-06-18 10:30:00,89.12,89.3,89.01,89.14,19645.0,81.6122,81.7771,81.5115,81.6305,19645.0
2021-06-18 11:00:00,89.07,89.27,89.05,89.2,23864.0,81.5664,81.7496,81.5481,81.6855,23864.0
2021-06-18 11:30:00,89.2,89.48,89.2,89.47,18910.0,81.6855,81.9419,81.6855,81.9327,18910.0
2021-06-18 12:00:00,89.46,89.53,89.37,89.42,39813.0,81.9236,81.9877,81.8412,81.887,39813.0
2021-06-18 12:30:00,89.39,89.39,89.17,89.19,16162.0,81.8595,81.8595,81.658,81.6763,16162.0
2021-06-18 13:00:00,89.2,89.35,89.2,89.23,6906.0,81.6855,81.8229,81.6855,81.713,6906.0
2021-06-18 13:30:00,89.22,89.28,89.12,89.23,7956.0,81.7038,81.7588,81.6122,81.713,7956.0
2021-06-18 14:00:00,89.24,89.34,89.19,89.34,14734.0,81.7221,81.8137,81.6763,81.8137,14734.0
2021-06-18 14:30:00,89.33,89.33,89.14,89.18,16901.0,81.8045,81.8045,81.6305,81.6672,16901.0
2021-06-18 15:00:00,89.16,89.36,89.14,89.25,10723.0,81.6489,81.832,81.6305,81.7313,10723.0
2021-06-18 15:30:00,89.25,89.29,88.72,88.72,87482.0,81.7313,81.7679,81.2459,81.2459,87482.0
2021-06-21 09:30:00,89.46,89.96,89.31,89.94,56826.0,81.9236,82.3815,81.7862,82.3632,56826.0
2021-06-21 10:00:00,89.89,90.28,89.89,90.28,20255.0,82.3174,82.6745,82.3174,82.6745,20255.0
2021-06-21 10:30:00,90.29,90.33,90.19,90.31,19726.0,82.6837,82.7203,82.5921,82.702,19726.0
2021-06-21 11:00:00,90.29,90.29,90.06,90.22,20416.0,82.6837,82.6837,82.473,82.6196,20416.0
2021-06-21 11:30:00,90.24,90.37,90.24,90.29,13176.0,82.6379,82.7569,82.6379,82.6837,13176.0
2021-06-21 12:00:00,90.29,90.3,90.19,90.19,6853.0,82.6837,82.6928,82.5921,82.5921,6853.0
2021-06-21 12:30:00,90.19,90.26,90.19,90.24,5934.0,82.5921,82.6562,82.5921,82.6379,5934.0
2021-06-21 13:00:00,90.26,90.37,90.25,90.34,8632.0,82.6562,82.7569,82.647,82.7295,8632.0
2021-06-21 13:30:00,90.35,90.46,90.3,90.42,23340.0,82.7386,82.8393,82.6928,82.8027,23340.0
2021-06-21 14:00:00,90.43,90.45,90.31,90.31,6686.0,82.8119,82.8302,82.702,82.702,6686.0
2021-06-21 14:30:00,90.28,90.38,90.27,90.37,7363.0,82.6745,82.7661,82.6654,82.7569,7363.0
2021-06-21 15:00:00,90.38,90.44,90.34,90.38,15776.0,82.7661,82.821,82.7295,82.7661,15776.0
2021-06-21 15:30:00,90.39,90.44,90.31,90.41,57089.0,82.7752,82.821,82.702,82.7936,57089.0
2021-06-22 09:30:00,89.88,90.04,89.62,89.8,137733.0,82.7075,82.8547,82.4682,82.6338,137733.0
2021-06-22 10:00:00,89.88,90.08,89.78,90.08,20715.0,82.7075,82.8915,82.6154,82.8915,20715.0
2021-06-22 10:30:00,90.08,90.3,90.06,90.3,13375.0,82.8915,83.0939,82.8731,83.0939,13375.0
2021-06-22 11:00:00,90.28,90.45,90.27,90.33,14050.0,83.0755,83.232,83.0663,83.1215,14050.0
2021-06-22 11:30:00,90.32,90.33,90.17,90.17,5546.0,83.1123,83.1215,82.9743,82.9743,5546.0
2021-06-22 12:00:00,90.21,90.23,90.13,90.17,13355.0,83.0111,83.0295,82.9375,82.9743,13355.0
2021-06-22 12:30:00,90.15,90.16,90.08,90.13,9384.0,82.9559,82.9651,82.8915,82.9375,9384.0
2021-06-22 13:00:00,90.14,90.24,90.14,90.23,9353.0,82.9467,83.0387,82.9467,83.0295,9353.0
2021-06-22 13:30:00,90.22,90.25,90.18,90.21,8658.0,83.0203,83.0479,82.9835,83.0111,8658.0
2021-06-22 14:00:00,90.21,90.24,90.14,90.21,16182.0,83.0111,83.0387,82.9467,83.0111,16182.0
2021-06-22 14:30:00,90.23,90.33,90.21,90.24,22949.0,83.0295,83.1215,83.0111,83.0387,22949.0
2021-06-22 15:00:00,90.25,90.44,90.24,90.42,19223.0,83.0479,83.2228,83.0387,83.2044,19223.0
2021-06-22 15:30:00,90.42,90.45,90.15,90.15,44444.0,83.2044,83.232,82.9559,82.9559,44444.0
2021-06-23 09:30:00,90.4,90.4,89.92,90.02,25352.0,83.186,83.186,82.7443,82.8363,25352.0
2021-06-23 10:00:00,90.01,90.22,89.95,90.13,8546.0,82.8271,83.0203,82.7719,82.9375,8546.0
2021-06-23 10:30:00,90.12,90.22,90.06,90.21,11775.0,82.9283,83.0203,82.8731,83.0111,11775.0
2021-06-23 11:00:00,90.21,90.21,90.03,90.12,15693.0,83.0111,83.0111,82.8455,82.9283,15693.0
2021-06-23 11:30:00,90.08,90.08,90.03,90.08,19335.0,82.8915,82.8915,82.8455,82.8915,19335.0
2021-06-23 12:00:00,90.08,90.12,90.05,90.11,10213.0,82.8915,82.9283,82.8639,82.9191,10213.0
2021-06-23 12:30:00,90.12,90.15,90.05,90.07,4550.0,82.9283,82.9559,82.8639,82.8823,4550.0
2021-06-23 13:00:00,90.09,90.2,90.06,90.2,5343.0,82.9007,83.0019,82.8731,83.0019,5343.0
2021-06-23 13:30:00,90.19,90.2,90.14,90.18,11131.0,82.9927,83.0019,82.9467,82.9835,11131.0
2021-06-23 14:00:00,90.18,90.18,90.12,90.14,6454.0,82.9835,82.9835,82.9283,82.9467,6454.0
2021-06-23 14:30:00,90.1,90.11,90.03,90.08,11868.0,82.9099,82.9191,82.8455,82.8915,11868.0
2021-06-23 15:00:00,90.07,90.19,90.06,90.18,9017.0,82.8823,82.9927,82.8731,82.9835,9017.0
2021-06-23 15:30:00,90.16,90.16,89.79,89.79,45344.0,82.9651,82.9651,82.6246,82.6246,45344.0
2021-06-24 09:30:00,90.3,90.3,89.91,89.94,45630.0,83.0939,83.0939,82.7351,82.7627,45630.0
2021-06-24 10:00:00,89.88,90.07,89.85,90.03,14284.0,82.7075,82.8823,82.6798,82.8455,14284.0
2021-06-24 10:30:00,90.03,90.08,89.9,89.94,10546.0,82.8455,82.8915,82.7259,82.7627,10546.0
2021-06-24 11:00:00,89.97,90.0,89.82,89.84,20546.0,82.7903,82.8179,82.6522,82.6706,20546.0
2021-06-24 11:30:00,89.92,89.93,89.81,89.81,12507.0,82.7443,82.7535,82.643,82.643,12507.0
2021-06-24 12:00:00,89.82,89.89,89.78,89.89,5588.0,82.6522,82.7167,82.6154,82.7167,5588.0
2021-06-24 12:30:00,89.89,90.24,89.87,90.23,8917.0,82.7167,83.0387,82.6983,83.0295,8917.0
2021-06-24 13:00:00,90.23,90.31,90.17,90.17,15069.0,83.0295,83.1031,82.9743,82.9743,15069.0
2021-06-24 13:30:00,90.2,90.3,90.19,90.3,8102.0,83.0019,83.0939,82.9927,83.0939,8102.0
2021-06-24 14:00:00,90.29,90.33,90.24,90.29,6494.0,83.0847,83.1215,83.0387,83.0847,6494.0
2021-06-24 14:30:00,90.3,90.3,90.23,90.26,8816.0,83.0939,83.0939,83.0295,83.0571,8816.0
2021-06-24 15:00:00,90.27,90.29,90.23,90.23,6298.0,83.0663,83.0847,83.0295,83.0295,6298.0
2021-06-24 15:30:00,90.22,90.27,90.17,90.2,81875.0,83.0203,83.0663,82.9743,83.0019,81875.0
2021-06-25 09:30:00,90.47,90.55,90.32,90.52,28506.0,83.2504,83.324,83.1123,83.2964,28506.0
2021-06-25 10:00:00,90.52,90.72,90.51,90.59,26207.0,83.2964,83.4804,83.2872,83.3608,26207.0
2021-06-25 10:30:00,90.6,90.6,90.51,90.59,13450.0,83.37,83.37,83.2872,83.3608,13450.0
2021-06-25 11:00:00,90.58,90.66,90.56,90.64,8288.0,83.3516,83.4252,83.3332,83.4068,8288.0
2021-06-25 11:30:00,90.65,90.66,90.6,90.65,13776.0,83.416,83.4252,83.37,83.416,13776.0
2021-06-25 12:00:00,90.66,90.75,90.66,90.7,23306.0,83.4252,83.508,83.4252,83.462,23306.0
2021-06-25 12:30:00,90.71,90.76,90.67,90.7,13390.0,83.4712,83.5172,83.4344,83.462,13390.0
2021-06-25 13:00:00,90.69,90.69,90.64,90.65,7501.0,83.4528,83.4528,83.4068,83.416,7501.0
2021-06-25 13:30:00,90.65,90.74,90.65,90.74,8340.0,83.416,83.4988,83.416,83.4988,8340.0
2021-06-25 14:00:00,90.73,90.75,90.68,90.72,8400.0,83.4896,83.508,83.4436,83.4804,8400.0
2021-06-25 14:30:00,90.7,90.72,90.66,90.67,16748.0,83.462,83.4804,83.4252,83.4344,16748.0
2021-06-25 15:00:00,90.68,90.84,90.68,90.76,28753.0,83.4436,83.5908,83.4436,83.5172,28753.0
2021-06-25 15:30:00,90.76,90.92,90.73,90.8,98863.0,83.5172,83.6645,83.4896,83.554,98863.0
2021-06-28 09:30:00,90.95,90.95,90.31,90.58,38813.0,83.6921,83.6921,83.1031,83.3516,38813.0
2021-06-28 10:00:00,90.57,90.62,90.46,90.59,14407.0,83.3424,83.3884,83.2412,83.3608,14407.0
2021-06-28 10:30:00,90.61,90.61,90.47,90.59,19952.0,83.3792,83.3792,83.2504,83.3608,19952.0
2021-06-28 11:00:00,90.55,90.64,90.36,90.39,10986.0,83.324,83.4068,83.1491,83.1768,10986.0
2021-06-28 11:30:00,90.35,90.56,90.35,90.55,7214.0,83.1399,83.3332,83.1399,83.324,7214.0
2021-06-28 12:00:00,90.56,90.6,90.39,90.39,12963.0,83.3332,83.37,83.1768,83.1768,12963.0
2021-06-28 12:30:00,90.4,90.42,90.35,90.39,6142.0,83.186,83.2044,83.1399,83.1768,6142.0
2021-06-28 13:00:00,90.39,90.4,90.31,90.34,10568.0,83.1768,83.186,83.1031,83.1307,10568.0
2021-06-28 13:30:00,90.35,90.53,90.35,90.52,8462.0,83.1399,83.3056,83.1399,83.2964,8462.0
2021-06-28 14:00:00,90.55,90.61,90.55,90.59,30618.0,83.324,83.3792,83.324,83.3608,30618.0
2021-06-28 14:30:00,90.6,90.62,90.48,90.5,18012.0,83.37,83.3884,83.2596,83.278,18012.0
2021-06-28 15:00:00,90.46,90.54,90.39,90.54,28297.0,83.2412,83.3148,83.1768,83.3148,28297.0
2021-06-28 15:30:00,90.51,90.6,90.49,90.55,17133.0,83.2872,83.37,83.2688,83.324,17133.0
2021-06-29 09:30:00,90.84,90.97,90.68,90.82,61960.0,83.5908,83.7105,83.4436,83.5724,61960.0
2021-06-29 10:00:00,90.81,90.93,90.72,90.87,21391.0,83.5632,83.6737,83.4804,83.6185,21391.0
2021-06-29 10:30:00,90.89,90.9,90.72,90.81,6805.0,83.6369,83.6461,83.4804,83.5632,6805.0
2021-06-29 11:00:00,90.79,90.88,90.76,90.81,5835.0,83.5448,83.6277,83.5172,83.5632,5835.0
2021-06-29 11:30:00,90.82,90.82,90.67,90.67,8926.0,83.5724,83.5724,83.4344,83.4344,8926.0
2021-06-29 12:00:00,90.67,90.71,90.64,90.64,5624.0,83.4344,83.4712,83.4068,83.4068,5624.0
2021-06-29 12:30:00,90.64,90.64,90.59,90.6,5429.0,83.4068,83.4068,83.3608,83.37,5429.0
2021-06-29 13:00:00,90.62,90.62,90.54,90.54,9076.0,83.3884,83.3884,83.3148,83.3148,9076.0
2021-06-29 13:30:00,90.55,90.55,90.46,90.5,17485.0,83.324,83.324,83.2412,83.278,17485.0
2021-06-29 14:00:00,90.46,90.56,90.46,90.48,20564.0,83.2412,83.3332,83.2412,83.2596,20564.0
2021-06-29 14:30:00,90.47,90.49,90.36,90.44,22962.0,83.2504,83.2688,83.1491,83.2228,22962.0
2021-06-29 15:00:00,90.42,90.46,90.38,90.45,15090.0,83.2044,83.2412,83.1676,83.232,15090.0
2021-06-29 15:30:00,90.44,90.45,90.37,90.39,56154.0,83.2228,83.232,83.1584,83.1768,56154.0
2021-06-30 09:30:00,90.42,90.61,90.37,90.53,27552.0,83.2044,83.3792,83.1584,83.3056,27552.0
2021-06-30 10:00:00,90.56,90.61,90.45,90.45,60532.0,83.3332,83.3792,83.232,83.232,60532.0
2021-06-30 10:30:00,90.47,90.61,90.45,90.52,33714.0,83.2504,83.3792,83.232,83.2964,33714.0
2021-06-30 11:00:00,90.52,90.53,90.42,90.49,17228.0,83.2964,83.3056,83.2044,83.2688,17228.0
2021-06-30 11:30:00,90.5,90.55,90.48,90.53,10726.0,83.278,83.324,83.2596,83.3056,10726.0
2021-06-30 12:00:00,90.5,90.59,90.47,90.57,9718.0,83.278,83.3608,83.2504,83.3424,9718.0
2021-06-30 12:30:00,90.59,90.62,90.56,90.56,5044.0,83.3608,83.3884,83.3332,83.3332,5044.0
2021-06-30 13:00:00,90.54,90.55,90.45,90.46,5794.0,83.3148,83.324,83.232,83.2412,5794.0
2021-06-30 13:30:00,90.45,90.5,90.44,90.5,4449.0,83.232,83.278,83.2228,83.278,4449.0
2021-06-30 14:00:00,90.48,90.55,90.47,90.53,7511.0,83.2596,83.324,83.2504,83.3056,7511.0
2021-06-30 14:30:00,90.53,90.55,90.5,90.54,7016.0,83.3056,83.324,83.278,83.3148,7016.0
2021-06-30 15:00:00,90.53,90.58,90.51,90.57,14604.0,83.3056,83.3516,83.2872,83.3424,14604.0
2021-06-30 15:30:00,90.55,90.76,90.53,90.64,28505.0,83.324,83.5172,83.3056,83.4068,28505.0
2021-07-01 09:30:00,90.95,91.02,90.71,90.84,37975.0,83.6921,83.7565,83.4712,83.5908,37975.0
2021-07-01 10:00:00,90.8,90.99,90.79,90.83,14128.0,83.554,83.7289,83.5448,83.5816,14128.0
2021-07-01 10:30:00,90.84,90.96,90.84,90.9,14240.0,83.5908,83.7013,83.5908,83.6461,14240.0
2021-07-01 11:00:00,90.91,91.11,90.89,91.11,14847.0,83.6553,83.8393,83.6369,83.8393,14847.0
2021-07-01 11:30:00,91.13,91.15,91.04,91.08,8756.0,83.8577,83.8761,83.7749,83.8117,8756.0
2021-07-01 12:00:00,91.09,91.13,91.07,91.11,10648.0,83.8209,83.8577,83.8025,83.8393,10648.0
2021-07-01 12:30:00,91.11,91.2,91.08,91.2,8096.0,83.8393,83.9221,83.8117,83.9221,8096.0
2021-07-01 13:00:00,91.2,91.25,91.19,91.23,3281.0,83.9221,83.9681,83.9129,83.9497,3281.0
2021-07-01 13:30:00,91.23,91.25,91.21,91.21,8349.0,83.9497,83.9681,83.9313,83.9313,8349.0
2021-07-01 14:00:00,91.2,91.21,91.11,91.17,4752.0,83.9221,83.9313,83.8393,83.8945,4752.0
2021-07-01 14:30:00,91.17,91.19,91.14,91.16,7452.0,83.8945,83.9129,83.8669,83.8853,7452.0
2021-07-01 15:00:00,91.19,91.2,91.12,91.13,15832.0,83.9129,83.9221,83.8485,83.8577,15832.0
2021-07-01 15:30:00,91.12,91.14,91.04,91.1,24004.0,83.8485,83.8669,83.7749,83.8301,24004.0
2021-07-02 09:30:00,91.19,91.19,90.98,91.04,68612.0,83.9129,83.9129,83.7197,83.7749,68612.0
2021-07-02 10:00:00,91.03,91.11,91.0,91.07,14507.0,83.7657,83.8393,83.7381,83.8025,14507.0
2021-07-02 10:30:00,91.11,91.17,91.11,91.16,22117.0,83.8393,83.8945,83.8393,83.8853,22117.0
2021-07-02 11:00:00,91.17,91.21,91.09,91.21,70231.0,83.8945,83.9313,83.8209,83.9313,70231.0
2021-07-02 11:30:00,91.2,91.21,91.07,91.15,15110.0,83.9221,83.9313,83.8025,83.8761,15110.0
2021-07-02 12:00:00,91.15,91.19,91.1,91.14,47324.0,83.8761,83.9129,83.8301,83.8669,47324.0
2021-07-02 12:30:00,91.13,91.32,91.1,91.3,6668.0,83.8577,84.0325,83.8301,84.0141,6668.0
2021-07-02 13:00:00,91.29,91.34,91.29,91.32,2693.0,84.0049,84.0509,84.0049,84.0325,2693.0
2021-07-02 13:30:00,91.3,91.36,91.29,91.31,17341.0,84.0141,84.0693,84.0049,84.0233,17341.0
2021-07-02 14:00:00,91.33,91.36,91.32,91.34,11663.0,84.0417,84.0693,84.0325,84.0509,11663.0
2021-07-02 14:30:00,91.35,91.38,91.29,91.29,30617.0,84.0601,84.0878,84.0049,84.0049,30617.0
2021-07-02 15:00:00,91.29,91.38,91.29,91.31,13512.0,84.0049,84.0878,84.0049,84.0233,13512.0
2021-07-02 15:30:00,91.29,91.41,91.24,91.3,27101.0,84.0049,84.1154,83.9589,84.0141,27101.0
2021-07-06 09:30:00,91.2,91.2,90.61,90.63,44188.0,83.9221,83.9221,83.3792,83.3976,44188.0
2021-07-06 10:00:00,90.62,90.63,90.12,90.2,14928.0,83.3884,83.3976,82.9283,83.0019,14928.0
2021-07-06 10:30:00,90.16,90.26,90.04,90.04,22303.0,82.9651,83.0571,82.8547,82.8547,22303.0
2021-07-06 11:00:00,90.03,90.07,89.93,90.05,15472.0,82.8455,82.8823,82.7535,82.8639,15472.0
2021-07-06 11:30:00,90.1,90.32,90.06,90.27,9699.0,82.9099,83.1123,82.8731,83.0663,9699.0
2021-07-06 12:00:00,90.28,90.42,90.19,90.37,69556.0,83.0755,83.2044,82.9927,83.1584,69556.0
2021-07-06 12:30:00,90.38,90.38,90.24,90.35,10524.0,83.1676,83.1676,83.0387,83.1399,10524.0
2021-07-06 13:00:00,90.38,90.46,90.37,90.4,9367.0,83.1676,83.2412,83.1584,83.186,9367.0
2021-07-06 13:30:00,90.36,90.46,90.36,90.44,12515.0,83.1491,83.2412,83.1491,83.2228,12515.0
2021-07-06 14:00:00,90.46,90.54,90.44,90.54,27296.0,83.2412,83.3148,83.2228,83.3148,27296.0
2021-07-06 14:30:00,90.55,90.58,90.49,90.51,23925.0,83.324,83.3516,83.2688,83.2872,23925.0
2021-07-06 15:00:00,90.52,90.63,90.51,90.63,16067.0,83.2964,83.3976,83.2872,83.3976,16067.0
2021-07-06 15:30:00,90.63,90.79,90.57,90.67,42804.0,83.3976,83.5448,83.3424,83.4344,42804.0
2021-07-07 09:30:00,90.56,90.98,90.53,90.85,69285.0,83.3332,83.7197,83.3056,83.6,69285.0
2021-07-07 10:00:00,90.86,90.87,90.73,90.73,63544.0,83.6092,83.6185,83.4896,83.4896,63544.0
2021-07-07 10:30:00,90.74,90.94,90.67,90.91,21156.0,83.4988,83.6829,83.4344,83.6553,21156.0
2021-07-07 11:00:00,90.93,91.25,90.91,91.24,17323.0,83.6737,83.9681,83.6553,83.9589,17323.0
2021-07-07 11:30:00,91.3,91.43,91.14,91.19,34010.0,84.0141,84.1338,83.8669,83.9129,34010.0
2021-07-07 12:00:00,91.2,91.37,91.19,91.3,8321.0,83.9221,84.0785,83.9129,84.0141,8321.0
2021-07-07 12:30:00,91.29,91.37,91.19,91.28,9781.0,84.0049,84.0785,83.9129,83.9957,9781.0
2021-07-07 13:00:00,91.3,91.33,91.22,91.24,7655.0,84.0141,84.0417,83.9405,83.9589,7655.0
2021-07-07 13:30:00,91.25,91.4,91.23,91.34,13509.0,83.9681,84.1062,83.9497,84.0509,13509.0
2021-07-07 14:00:00,91.33,91.39,91.27,91.27,8672.0,84.0417,84.097,83.9865,83.9865,8672.0
2021-07-07 14:30:00,91.25,91.35,91.21,91.34,8883.0,83.9681,84.0601,83.9313,84.0509,8883.0
2021-07-07 15:00:00,91.35,91.48,91.35,91.48,10432.0,84.0601,84.1798,84.0601,84.1798,10432.0
2021-07-07 15:30:00,91.45,91.5,91.38,91.43,23864.0,84.1522,84.1982,84.0878,84.1338,23864.0
2021-07-08 09:30:00,90.54,90.67,90.22,90.66,52984.0,83.3148,83.4344,83.0203,83.4252,52984.0
2021-07-08 10:00:00,90.59,90.59,90.03,90.26,41056.0,83.3608,83.3608,82.8455,83.0571,41056.0
2021-07-08 10:30:00,90.33,90.45,90.21,90.34,26918.0,83.1215,83.232,83.0111,83.1307,26918.0
2021-07-08 11:00:00,90.34,90.68,90.34,90.64,37317.0,83.1307,83.4436,83.1307,83.4068,37317.0
2021-07-08 11:30:00,90.63,90.83,90.59,90.78,9985.0,83.3976,83.5816,83.3608,83.5356,9985.0
2021-07-08 12:00:00,90.79,90.84,90.74,90.8,7065.0,83.5448,83.5908,83.4988,83.554,7065.0
2021-07-08 12:30:00,90.79,90.92,90.78,90.91,10120.0,83.5448,83.6645,83.5356,83.6553,10120.0
2021-07-08 13:00:00,90.86,90.86,90.59,90.65,6109.0,83.6092,83.6092,83.3608,83.416,6109.0
2021-07-08 13:30:00,90.63,90.63,90.5,90.53,11042.0,83.3976,83.3976,83.278,83.3056,11042.0
2021-07-08 14:00:00,90.51,90.52,90.35,90.35,15606.0,83.2872,83.2964,83.1399,83.1399,15606.0
2021-07-08 14:30:00,90.36,90.43,90.31,90.4,11732.0,83.1491,83.2136,83.1031,83.186,11732.0
2021-07-08 15:00:00,90.44,90.48,90.32,90.43,17332.0,83.2228,83.2596,83.1123,83.2136,17332.0
2021-07-08 15:30:00,90.48,90.49,90.2,90.45,36589.0,83.2596,83.2688,83.0019,83.232,36589.0
2021-07-09 09:30:00,91.19,91.53,91.19,91.48,44785.0,83.9129,84.2258,83.9129,84.1798,44785.0
2021-07-09 10:00:00,91.47,91.66,91.47,91.62,36762.0,84.1706,84.3454,84.1706,84.3086,36762.0
2021-07-09 10:30:00,91.65,91.69,91.25,91.25,27527.0,84.3362,84.373,83.9681,83.9681,27527.0
2021-07-09 11:00:00,91.25,91.41,91.23,91.37,8480.0,83.9681,84.1154,83.9497,84.0785,8480.0
2021-07-09 11:30:00,91.43,91.54,91.37,91.4,10555.0,84.1338,84.235,84.0785,84.1062,10555.0
2021-07-09 12:00:00,91.38,91.42,91.23,91.25,27028.0,84.0878,84.1246,83.9497,83.9681,27028.0
2021-07-09 12:30:00,91.23,91.34,91.21,91.31,8432.0,83.9497,84.0509,83.9313,84.0233,8432.0
2021-07-09 13:00:00,91.3,91.36,91.3,91.36,6093.0,84.0141,84.0693,84.0141,84.0693,6093.0
2021-07-09 13:30:00,91.37,91.45,91.33,91.45,11431.0,84.0785,84.1522,84.0417,84.1522,11431.0
2021-07-09 14:00:00,91.44,91.51,91.42,91.49,3688.0,84.143,84.2074,84.1246,84.189,3688.0
2021-07-09 14:30:00,91.49,91.61,91.49,91.6,6636.0,84.189,84.2994,84.189,84.2902,6636.0
2021-07-09 15:00:00,91.61,91.65,91.56,91.62,8741.0,84.2994,84.3362,84.2534,84.3086,8741.0
2021-07-09 15:30:00,91.62,91.7,91.58,91.69,56785.0,84.3086,84.3822,84.2718,84.373,56785.0
2021-07-12 09:30:00,91.5,91.86,91.22,91.86,57318.0,84.1982,84.5294,83.9405,84.5294,57318.0
2021-07-12 10:00:00,91.88,92.08,91.88,92.01,52519.0,84.5479,84.7319,84.5479,84.6675,52519.0
2021-07-12 10:30:00,92.06,92.12,91.9,91.95,27889.0,84.7135,84.7687,84.5663,84.6123,27889.0
2021-07-12 11:00:00,91.98,91.99,91.83,91.94,14208.0,84.6399,84.6491,84.5018,84.6031,14208.0
2021-07-12 11:30:00,91.95,91.95,91.85,91.95,12401.0,84.6123,84.6123,84.5202,84.6123,12401.0
2021-07-12 12:00:00,91.97,92.02,91.86,91.9,20942.0,84.6307,84.6767,84.5294,84.5663,20942.0
2021-07-12 12:30:00,91.88,91.96,91.88,91.9,11339.0,84.5479,84.6215,84.5479,84.5663,11339.0
2021-07-12 13:00:00,91.92,92.0,91.91,92.0,4980.0,84.5847,84.6583,84.5755,84.6583,4980.0
2021-07-12 13:30:00,92.0,92.03,91.96,91.96,6055.0,84.6583,84.6859,84.6215,84.6215,6055.0
2021-07-12 14:00:00,91.97,92.0,91.92,91.99,31569.0,84.6307,84.6583,84.5847,84.6491,31569.0
2021-07-12 14:30:00,92.0,92.04,91.97,91.98,27935.0,84.6583,84.6951,84.6307,84.6399,27935.0
2021-07-12 15:00:00,92.0,92.05,91.96,92.04,41449.0,84.6583,84.7043,84.6215,84.6951,41449.0
2021-07-12 15:30:00,92.03,92.05,91.96,92.0,21923.0,84.6859,84.7043,84.6215,84.6583,21923.0
2021-07-13 09:30:00,92.0,92.01,91.75,91.75,67946.0,84.6583,84.6675,84.4282,84.4282,67946.0
2021-07-13 10:00:00,91.73,91.75,91.61,91.65,26833.0,84.4098,84.4282,84.2994,84.3362,26833.0
2021-07-13 10:30:00,91.65,91.71,91.55,91.55,16723.0,84.3362,84.3914,84.2442,84.2442,16723.0
2021-07-13 11:00:00,91.56,91.67,91.52,91.64,30276.0,84.2534,84.3546,84.2166,84.327,30276.0
2021-07-13 11:30:00,91.62,91.65,91.55,91.61,18115.0,84.3086,84.3362,84.2442,84.2994,18115.0
2021-07-13 12:00:00,91.61,91.63,91.52,91.53,4629.0,84.2994,84.3178,84.2166,84.2258,4629.0
2021-07-13 12:30:00,91.54,91.58,91.52,91.56,8206.0,84.235,84.2718,84.2166,84.2534,8206.0
2021-07-13 13:00:00,91.55,91.55,91.4,91.45,9598.0,84.2442,84.2442,84.1062,84.1522,9598.0
2021-07-13 13:30:00,91.46,91.56,91.45,91.55,9907.0,84.1614,84.2534,84.1522,84.2442,9907.0
2021-07-13 14:00:00,91.47,91.52,91.42,91.42,17756.0,84.1706,84.2166,84.1246,84.1246,17756.0
2021-07-13 14:30:00,91.4,91.4,91.3,91.36,10868.0,84.1062,84.1062,84.0141,84.0693,10868.0
2021-07-13 15:00:00,91.35,91.38,91.15,91.21,15900.0,84.0601,84.0878,83.8761,83.9313,15900.0
2021-07-13 15:30:00,91.2,91.36,91.18,91.28,23662.0,83.9221,84.0693,83.9037,83.9957,23662.0
2021-07-14 09:30:00,91.53,91.71,91.37,91.38,39848.0,84.2258,84.3914,84.0785,84.0878,39848.0
2021-07-14 10:00:00,91.39,91.4,91.18,91.29,11608.0,84.097,84.1062,83.9037,84.0049,11608.0
2021-07-14 10:30:00,91.27,91.38,91.26,91.32,10863.0,83.9865,84.0878,83.9773,84.0325,10863.0
2021-07-14 11:00:00,91.29,91.29,91.15,91.17,13506.0,84.0049,84.0049,83.8761,83.8945,13506.0
2021-07-14 11:30:00,91.19,91.23,91.11,91.17,7118.0,83.9129,83.9497,83.8393,83.8945,7118.0
2021-07-14 12:00:00,91.18,91.36,91.18,91.34,26438.0,83.9037,84.0693,83.9037,84.0509,26438.0
2021-07-14 12:30:00,91.34,91.39,91.32,91.35,6686.0,84.0509,84.097,84.0325,84.0601,6686.0
2021-07-14 13:00:00,91.32,91.32,91.21,91.29,22147.0,84.0325,84.0325,83.9313,84.0049,22147.0
2021-07-14 13:30:00,91.29,91.42,91.29,91.39,4577.0,84.0049,84.1246,84.0049,84.097,4577.0
2021-07-14 14:00:00,91.43,91.45,91.39,91.4,9564.0,84.1338,84.1522,84.097,84.1062,9564.0
2021-07-14 14:30:00,91.43,91.45,91.37,91.37,9782.0,84.1338,84.1522,84.0785,84.0785,9782.0
2021-07-14 15:00:00,91.41,91.48,91.4,91.41,6693.0,84.1154,84.1798,84.1062,84.1154,6693.0
2021-07-14 15:30:00,91.36,91.44,91.33,91.39,41736.0,84.0693,84.143,84.0417,84.097,41736.0
2021-07-15 09:30:00,91.21,91.38,91.08,91.23,53578.0,83.9313,84.0878,83.8117,83.9497,53578.0
2021-07-15 10:00:00,91.23,91.39,91.23,91.34,17234.0,83.9497,84.097,83.9497,84.0509,17234.0
2021-07-15 10:30:00,91.34,91.48,91.32,91.45,27013.0,84.0509,84.1798,84.0325,84.1522,27013.0
2021-07-15 11:00:00,91.39,91.41,91.26,91.3,18135.0,84.097,84.1154,83.9773,84.0141,18135.0
2021-07-15 11:30:00,91.3,91.52,91.29,91.47,10903.0,84.0141,84.2166,84.0049,84.1706,10903.0
2021-07-15 12:00:00,91.45,91.48,91.36,91.39,17290.0,84.1522,84.1798,84.0693,84.097,17290.0
2021-07-15 12:30:00,91.39,91.47,91.38,91.43,16544.0,84.097,84.1706,84.0878,84.1338,16544.0
2021-07-15 13:00:00,91.42,91.45,91.27,91.31,25488.0,84.1246,84.1522,83.9865,84.0233,25488.0
2021-07-15 13:30:00,91.3,91.3,91.16,91.18,32141.0,84.0141,84.0141,83.8853,83.9037,32141.0
2021-07-15 14:00:00,91.17,91.41,91.16,91.4,22611.0,83.8945,84.1154,83.8853,84.1062,22611.0
2021-07-15 14:30:00,91.4,91.4,91.3,91.38,24022.0,84.1062,84.1062,84.0141,84.0878,24022.0
2021-07-15 15:00:00,91.42,91.49,91.39,91.49,16561.0,84.1246,84.189,84.097,84.189,16561.0
2021-07-15 15:30:00,91.48,91.56,91.44,91.51,37479.0,84.1798,84.2534,84.143,84.2074,37479.0
2021-07-16 09:30:00,91.93,91.94,91.55,91.64,44207.0,84.5939,84.6031,84.2442,84.327,44207.0
2021-07-16 10:00:00,91.64,91.67,91.26,91.29,13860.0,84.327,84.3546,83.9773,84.0049,13860.0
2021-07-16 10:30:00,91.26,91.45,91.24,91.43,25040.0,83.9773,84.1522,83.9589,84.1338,25040.0
2021-07-16 11:00:00,91.43,91.49,91.36,91.4,21566.0,84.1338,84.189,84.0693,84.1062,21566.0
2021-07-16 11:30:00,91.42,91.58,91.42,91.58,10660.0,84.1246,84.2718,84.1246,84.2718,10660.0
2021-07-16 12:00:00,91.58,91.66,91.54,91.54,6657.0,84.2718,84.3454,84.235,84.235,6657.0
2021-07-16 12:30:00,91.5,91.54,91.46,91.47,4739.0,84.1982,84.235,84.1614,84.1706,4739.0
2021-07-16 13:00:00,91.44,91.5,91.43,91.44,3545.0,84.143,84.1982,84.1338,84.143,3545.0
2021-07-16 13:30:00,91.43,91.43,91.32,91.38,7655.0,84.1338,84.1338,84.0325,84.0878,7655.0
2021-07-16 14:00:00,91.34,91.39,91.32,91.33,8367.0,84.0509,84.097,84.0325,84.0417,8367.0
2021-07-16 14:30:00,91.27,91.31,91.21,91.25,6690.0,83.9865,84.0233,83.9313,83.9681,6690.0
2021-07-16 15:00:00,91.26,91.29,91.15,91.24,8852.0,83.9773,84.0049,83.8761,83.9589,8852.0
2021-07-16 15:30:00,91.22,91.27,91.06,91.14,21387.0,83.9405,83.9865,83.7933,83.8669,21387.0
2021-07-19 09:30:00,90.12,90.31,89.82,89.9,98837.0,82.9283,83.1031,82.6522,82.7259,98837.0
2021-07-19 10:00:00,89.9,89.94,89.43,89.66,103599.0,82.7259,82.7627,82.2934,82.505,103599.0
2021-07-19 10:30:00,89.64,89.89,89.58,89.71,30434.0,82.4866,82.7167,82.4314,82.551,30434.0
2021-07-19 11:00:00,89.69,89.86,89.58,89.65,28179.0,82.5326,82.689,82.4314,82.4958,28179.0
2021-07-19 11:30:00,89.61,89.86,89.58,89.86,22278.0,82.459,82.689,82.4314,82.689,22278.0
2021-07-19 12:00:00,89.79,89.8,89.4,89.4,26468.0,82.6246,82.6338,82.2658,82.2658,26468.0
2021-07-19 12:30:00,89.36,89.44,89.26,89.44,90780.0,82.229,82.3026,82.1369,82.3026,90780.0
2021-07-19 13:00:00,89.45,89.54,89.3,89.31,24761.0,82.3118,82.3946,82.1737,82.1829,24761.0
2021-07-19 13:30:00,89.28,89.29,89.08,89.18,22080.0,82.1553,82.1645,81.9713,82.0633,22080.0
2021-07-19 14:00:00,89.18,89.37,89.17,89.32,22924.0,82.0633,82.2382,82.0541,82.1921,22924.0
2021-07-19 14:30:00,89.24,89.25,89.06,89.1,20390.0,82.1185,82.1277,81.9529,81.9897,20390.0
2021-07-19 15:00:00,89.13,89.35,89.07,89.27,18531.0,82.0173,82.2197,81.9621,82.1461,18531.0
2021-07-19 15:30:00,89.25,89.79,89.23,89.79,71944.0,82.1277,82.6246,82.1093,82.6246,71944.0
2021-07-20 09:30:00,89.85,91.01,89.82,90.94,41404.0,82.6798,83.7473,82.6522,83.6829,41404.0
2021-07-20 10:00:00,90.95,91.26,90.95,91.18,20706.0,83.6921,83.9773,83.6921,83.9037,20706.0
2021-07-20 10:30:00,91.2,91.32,91.09,91.29,13353.0,83.9221,84.0325,83.8209,84.0049,13353.0
2021-07-20 11:00:00,91.32,91.37,91.19,91.2,7881.0,84.0325,84.0785,83.9129,83.9221,7881.0
2021-07-20 11:30:00,91.09,91.3,91.06,91.3,27927.0,83.8209,84.0141,83.7933,84.0141,27927.0
2021-07-20 12:00:00,91.35,91.41,91.23,91.35,13777.0,84.0601,84.1154,83.9497,84.0601,13777.0
2021-07-20 12:30:00,91.35,91.46,91.34,91.41,16283.0,84.0601,84.1614,84.0509,84.1154,16283.0
2021-07-20 13:00:00,91.41,91.42,91.08,91.09,72410.0,84.1154,84.1246,83.8117,83.8209,72410.0
2021-07-20 13:30:00,91.13,91.18,91.06,91.11,15989.0,83.8577,83.9037,83.7933,83.8393,15989.0
2021-07-20 14:00:00,91.22,91.27,91.08,91.09,13123.0,83.9405,83.9865,83.8117,83.8209,13123.0
2021-07-20 14:30:00,91.11,91.22,91.04,91.04,18703.0,83.8393,83.9405,83.7749,83.7749,18703.0
2021-07-20 15:00:00,91.06,91.23,91.06,91.12,30002.0,83.7933,83.9497,83.7933,83.8485,30002.0
2021-07-20 15:30:00,91.12,91.18,91.06,91.11,44945.0,83.8485,83.9037,83.7933,83.8393,44945.0
2021-07-21 09:30:00,91.69,91.92,91.49,91.8,21683.0,84.373,84.5847,84.189,84.4742,21683.0
2021-07-21 10:00:00,91.8,91.86,91.48,91.48,18201.0,84.4742,84.5294,84.1798,84.1798,18201.0
2021-07-21 10:30:00,91.43,91.58,91.39,91.54,40795.0,84.1338,84.2718,84.097,84.235,40795.0
2021-07-21 11:00:00,91.56,91.59,91.36,91.36,19112.0,84.2534,84.281,84.0693,84.0693,19112.0
2021-07-21 11:30:00,91.36,91.62,91.34,91.56,18576.0,84.0693,84.3086,84.0509,84.2534,18576.0
2021-07-21 12:00:00,91.5,91.52,91.4,91.41,14553.0,84.1982,84.2166,84.1062,84.1154,14553.0
2021-07-21 12:30:00,91.41,91.46,91.4,91.45,7633.0,84.1154,84.1614,84.1062,84.1522,7633.0
2021-07-21 13:00:00,91.47,91.53,91.44,91.49,25769.0,84.1706,84.2258,84.143,84.189,25769.0
2021-07-21 13:30:00,91.5,91.55,91.45,91.45,8767.0,84.1982,84.2442,84.1522,84.1522,8767.0
2021-07-21 14:00:00,91.49,91.52,91.46,91.5,14813.0,84.189,84.2166,84.1614,84.1982,14813.0
2021-07-21 14:30:00,91.51,91.59,91.51,91.58,23708.0,84.2074,84.281,84.2074,84.2718,23708.0
2021-07-21 15:00:00,91.57,91.59,91.46,91.46,11006.0,84.2626,84.281,84.1614,84.1614,11006.0
2021-07-21 15:30:00,91.51,91.53,91.34,91.44,25630.0,84.2074,84.2258,84.0509,84.143,25630.0
2021-07-22 09:30:00,91.52,91.55,90.91,91.02,25512.0,84.2166,84.2442,83.6553,83.7565,25512.0
2021-07-22 10:00:00,91.09,91.16,90.93,91.01,11419.0,83.8209,83.8853,83.6737,83.7473,11419.0
2021-07-22 10:30:00,91.05,91.23,91.05,91.22,19227.0,83.7841,83.9497,83.7841,83.9405,19227.0
2021-07-22 11:00:00,91.2,91.23,91.08,91.12,3914.0,83.9221,83.9497,83.8117,83.8485,3914.0
2021-07-22 11:30:00,91.16,91.16,90.96,91.01,10127.0,83.8853,83.8853,83.7013,83.7473,10127.0
2021-07-22 12:00:00,90.98,91.04,90.96,91.0,6168.0,83.7197,83.7749,83.7013,83.7381,6168.0
2021-07-22 12:30:00,91.0,91.12,90.97,91.12,7680.0,83.7381,83.8485,83.7105,83.8485,7680.0
2021-07-22 13:00:00,91.1,91.13,91.07,91.08,8447.0,83.8301,83.8577,83.8025,83.8117,8447.0
2021-07-22 13:30:00,91.08,91.14,91.08,91.13,5943.0,83.8117,83.8669,83.8117,83.8577,5943.0
2021-07-22 14:00:00,91.17,91.21,91.14,91.15,10817.0,83.8945,83.9313,83.8669,83.8761,10817.0
2021-07-22 14:30:00,91.15,91.21,91.14,91.21,7090.0,83.8761,83.9313,83.8669,83.9313,7090.0
2021-07-22 15:00:00,91.22,91.22,91.1,91.12,13700.0,83.9405,83.9405,83.8301,83.8485,13700.0
2021-07-22 15:30:00,91.1,91.12,91.05,91.09,24461.0,83.8301,83.8485,83.7841,83.8209,24461.0
2021-07-23 09:30:00,91.26,91.55,91.14,91.18,30593.0,83.9773,84.2442,83.8669,83.9037,30593.0
2021-07-23 10:00:00,91.19,91.42,91.19,91.25,29795.0,83.9129,84.1246,83.9129,83.9681,29795.0
2021-07-23 10:30:00,91.25,91.51,91.21,91.5,13112.0,83.9681,84.2074,83.9313,84.1982,13112.0
2021-07-23 11:00:00,91.57,91.7,91.53,91.7,10953.0,84.2626,84.3822,84.2258,84.3822,10953.0
2021-07-23 11:30:00,91.72,91.75,91.54,91.54,16528.0,84.4006,84.4282,84.235,84.235,16528.0
2021-07-23 12:00:00,91.52,91.68,91.52,91.67,9699.0,84.2166,84.3638,84.2166,84.3546,9699.0
2021-07-23 12:30:00,91.73,91.76,91.68,91.76,4207.0,84.4098,84.4374,84.3638,84.4374,4207.0
2021-07-23 13:00:00,91.77,91.9,91.77,91.87,8249.0,84.4466,84.5663,84.4466,84.5386,8249.0
2021-07-23 13:30:00,91.83,91.89,91.81,91.85,9326.0,84.5018,84.5571,84.4834,84.5202,9326.0
2021-07-23 14:00:00,91.79,91.83,91.76,91.76,6196.0,84.465,84.5018,84.4374,84.4374,6196.0
2021-07-23 14:30:00,91.78,91.85,91.75,91.82,9581.0,84.4558,84.5202,84.4282,84.4926,9581.0
2021-07-23 15:00:00,91.83,91.83,91.71,91.81,6803.0,84.5018,84.5018,84.3914,84.4834,6803.0
2021-07-23 15:30:00,91.83,92.01,91.83,91.92,38465.0,84.5018,84.6675,84.5018,84.5847,38465.0
2021-07-26 09:30:00,91.96,92.27,91.81,91.96,55290.0,84.6215,84.9067,84.4834,84.6215,55290.0
2021-07-26 10:00:00,91.81,91.82,91.7,91.78,13035.0,84.4834,84.4926,84.3822,84.4558,13035.0
2021-07-26 10:30:00,91.82,91.95,91.69,91.9,27023.0,84.4926,84.6123,84.373,84.5663,27023.0
2021-07-26 11:00:00,91.9,92.11,91.85,92.08,7251.0,84.5663,84.7595,84.5202,84.7319,7251.0
2021-07-26 11:30:00,92.07,92.13,92.06,92.12,7454.0,84.7227,84.7779,84.7135,84.7687,7454.0
2021-07-26 12:00:00,92.09,92.11,92.03,92.06,11244.0,84.7411,84.7595,84.6859,84.7135,11244.0
2021-07-26 12:30:00,92.07,92.1,92.01,92.04,11106.0,84.7227,84.7503,84.6675,84.6951,11106.0
2021-07-26 13:00:00,92.06,92.11,92.0,92.01,5803.0,84.7135,84.7595,84.6583,84.6675,5803.0
2021-07-26 13:30:00,92.02,92.07,91.97,92.06,3814.0,84.6767,84.7227,84.6307,84.7135,3814.0
2021-07-26 14:00:00,92.09,92.12,92.07,92.1,27142.0,84.7411,84.7687,84.7227,84.7503,27142.0
2021-07-26 14:30:00,92.1,92.13,92.05,92.06,6987.0,84.7503,84.7779,84.7043,84.7135,6987.0
2021-07-26 15:00:00,92.09,92.11,92.05,92.07,26042.0,84.7411,84.7595,84.7043,84.7227,26042.0
2021-07-26 15:30:00,92.07,92.15,92.04,92.12,33367.0,84.7227,84.7963,84.6951,84.7687,33367.0
2021-07-27 09:30:00,91.86,91.86,91.32,91.83,84265.0,84.5294,84.5294,84.0325,84.5018,84265.0
2021-07-27 10:00:00,91.9,92.17,91.9,92.15,12550.0,84.5663,84.8147,84.5663,84.7963,12550.0
2021-07-27 10:30:00,92.16,92.46,92.16,92.44,8520.0,84.8055,85.0816,84.8055,85.0632,8520.0
2021-07-27 11:00:00,92.38,92.45,92.26,92.26,7392.0,85.008,85.0724,84.8975,84.8975,7392.0
2021-07-27 11:30:00,92.27,92.34,92.17,92.26,32981.0,84.9067,84.9711,84.8147,84.8975,32981.0
2021-07-27 12:00:00,92.22,92.22,91.97,92.06,24275.0,84.8607,84.8607,84.6307,84.7135,24275.0
2021-07-27 12:30:00,92.04,92.16,92.02,92.11,7591.0,84.6951,84.8055,84.6767,84.7595,7591.0
2021-07-27 13:00:00,92.1,92.21,92.1,92.14,9994.0,84.7503,84.8515,84.7503,84.7871,9994.0
2021-07-27 13:30:00,92.12,92.16,92.03,92.03,10173.0,84.7687,84.8055,84.6859,84.6859,10173.0
2021-07-27 14:00:00,92.02,92.16,92.02,92.15,7386.0,84.6767,84.8055,84.6767,84.7963,7386.0
2021-07-27 14:30:00,92.14,92.15,92.04,92.07,11349.0,84.7871,84.7963,84.6951,84.7227,11349.0
2021-07-27 15:00:00,92.08,92.15,92.07,92.11,20534.0,84.7319,84.7963,84.7227,84.7595,20534.0
2021-07-27 15:30:00,92.12,92.32,92.04,92.28,123737.0,84.7687,84.9527,84.6951,84.9159,123737.0
2021-07-28 09:30:00,92.52,92.52,91.96,91.99,59347.0,85.1368,85.1368,84.6215,84.6491,59347.0
2021-07-28 10:00:00,92.0,92.01,91.6,91.75,31052.0,84.6583,84.6675,84.2902,84.4282,31052.0
2021-07-28 10:30:00,91.75,91.89,91.74,91.89,17725.0,84.4282,84.5571,84.419,84.5571,17725.0
2021-07-28 11:00:00,91.87,91.87,91.77,91.86,13997.0,84.5386,84.5386,84.4466,84.5294,13997.0
2021-07-28 11:30:00,91.88,92.1,91.86,92.04,10840.0,84.5479,84.7503,84.5294,84.6951,10840.0
2021-07-28 12:00:00,92.04,92.04,91.8,91.81,6970.0,84.6951,84.6951,84.4742,84.4834,6970.0
2021-07-28 12:30:00,91.78,91.86,91.76,91.79,4160.0,84.4558,84.5294,84.4374,84.465,4160.0
2021-07-28 13:00:00,91.79,91.87,91.76,91.76,3258.0,84.465,84.5386,84.4374,84.4374,3258.0
2021-07-28 13:30:00,91.8,91.85,91.78,91.79,8317.0,84.4742,84.5202,84.4558,84.465,8317.0
2021-07-28 14:00:00,91.78,92.02,91.7,92.0,18049.0,84.4558,84.6767,84.3822,84.6583,18049.0
2021-07-28 14:30:00,92.0,92.21,91.94,92.16,19525.0,84.6583,84.8515,84.6031,84.8055,19525.0
2021-07-28 15:00:00,92.17,92.19,91.97,92.01,25766.0,84.8147,84.8331,84.6307,84.6675,25766.0
2021-07-28 15:30:00,92.03,92.09,91.9,91.9,25184.0,84.6859,84.7411,84.5663,84.5663,25184.0
2021-07-29 09:30:00,92.5,92.64,92.36,92.61,73241.0,85.1184,85.2472,84.9895,85.2196,73241.0
2021-07-29 10:00:00,92.55,92.73,92.53,92.66,19242.0,85.1644,85.33,85.146,85.2656,19242.0
2021-07-29 10:30:00,92.64,92.82,92.63,92.81,16074.0,85.2472,85.4128,85.238,85.4036,16074.0
2021-07-29 11:00:00,92.82,92.85,92.72,92.74,22229.0,85.4128,85.4404,85.3208,85.3392,22229.0
2021-07-29 11:30:00,92.8,92.88,92.77,92.84,7635.0,85.3944,85.468,85.3668,85.4312,7635.0
2021-07-29 12:00:00,92.84,92.92,92.82,92.92,18228.0,85.4312,85.5049,85.4128,85.5049,18228.0
2021-07-29 12:30:00,92.93,92.98,92.89,92.89,16273.0,85.5141,85.5601,85.4773,85.4773,16273.0
2021-07-29 13:00:00,92.91,92.98,92.9,92.94,6873.0,85.4957,85.5601,85.4865,85.5233,6873.0
2021-07-29 13:30:00,92.98,93.0,92.94,92.95,11177.0,85.5601,85.5785,85.5233,85.5325,11177.0
2021-07-29 14:00:00,92.95,92.97,92.9,92.91,28976.0,85.5325,85.5509,85.4865,85.4957,28976.0
2021-07-29 14:30:00,92.89,92.9,92.83,92.87,9786.0,85.4773,85.4865,85.422,85.4588,9786.0
2021-07-29 15:00:00,92.87,92.91,92.81,92.91,10926.0,85.4588,85.4957,85.4036,85.4957,10926.0
2021-07-29 15:30:00,92.88,92.9,92.83,92.9,16532.0,85.468,85.4865,85.422,85.4865,16532.0
2021-07-30 09:30:00,92.78,93.06,92.63,92.94,30823.0,85.376,85.6337,85.238,85.5233,30823.0
2021-07-30 10:00:00,92.91,92.96,92.6,92.6,10157.0,85.4957,85.5417,85.2104,85.2104,10157.0
2021-07-30 10:30:00,92.64,92.77,92.6,92.6,8527.0,85.2472,85.3668,85.2104,85.2104,8527.0
2021-07-30 11:00:00,92.64,92.79,92.54,92.63,9234.0,85.2472,85.3852,85.1552,85.238,9234.0
2021-07-30 11:30:00,92.69,92.71,92.55,92.55,8467.0,85.2932,85.3116,85.1644,85.1644,8467.0
2021-07-30 12:00:00,92.57,92.64,92.5,92.64,14400.0,85.1828,85.2472,85.1184,85.2472,14400.0
2021-07-30 12:30:00,92.63,92.73,92.63,92.7,9271.0,85.238,85.33,85.238,85.3024,9271.0
2021-07-30 13:00:00,92.68,92.7,92.63,92.64,5128.0,85.284,85.3024,85.238,85.2472,5128.0
2021-07-30 13:30:00,92.67,92.76,92.67,92.71,11398.0,85.2748,85.3576,85.2748,85.3116,11398.0
2021-07-30 14:00:00,92.72,92.72,92.55,92.55,15502.0,85.3208,85.3208,85.1644,85.1644,15502.0
2021-07-30 14:30:00,92.54,92.63,92.51,92.62,4361.0,85.1552,85.238,85.1276,85.2288,4361.0
2021-07-30 15:00:00,92.65,92.74,92.61,92.66,15608.0,85.2564,85.3392,85.2196,85.2656,15608.0
2021-07-30 15:30:00,92.67,92.69,92.52,92.61,30629.0,85.2748,85.2932,85.1368,85.2196,30629.0
2021-08-02 09:30:00,92.92,93.34,92.86,92.97,60156.0,85.5049,85.8913,85.4496,85.5509,60156.0
2021-08-02 10:00:00,92.91,93.11,92.89,93.05,47095.0,85.4957,85.6797,85.4773,85.6245,47095.0
2021-08-02 10:30:00,93.06,93.1,92.86,92.86,11049.0,85.6337,85.6705,85.4496,85.4496,11049.0
2021-08-02 11:00:00,92.87,92.96,92.83,92.89,11447.0,85.4588,85.5417,85.422,85.4773,11447.0
2021-08-02 11:30:00,92.89,92.92,92.62,92.63,6072.0,85.4773,85.5049,85.2288,85.238,6072.0
2021-08-02 12:00:00,92.62,92.64,92.54,92.57,10229.0,85.2288,85.2472,85.1552,85.1828,10229.0
2021-08-02 12:30:00,92.59,92.75,92.59,92.68,11098.0,85.2012,85.3484,85.2012,85.284,11098.0
2021-08-02 13:00:00,92.73,92.73,92.64,92.68,5361.0,85.33,85.33,85.2472,85.284,5361.0
2021-08-02 13:30:00,92.66,92.66,92.55,92.61,14532.0,85.2656,85.2656,85.1644,85.2196,14532.0
2021-08-02 14:00:00,92.59,92.71,92.56,92.62,18314.0,85.2012,85.3116,85.1736,85.2288,18314.0
2021-08-02 14:30:00,92.61,92.66,92.58,92.65,29145.0,85.2196,85.2656,85.192,85.2564,29145.0
2021-08-02 15:00:00,92.64,92.64,92.54,92.58,19230.0,85.2472,85.2472,85.1552,85.192,19230.0
2021-08-02 15:30:00,92.57,92.59,92.38,92.43,58172.0,85.1828,85.2012,85.008,85.054,58172.0
2021-08-03 09:30:00,92.53,92.53,91.88,92.12,61457.0,85.146,85.146,84.5479,84.7687,61457.0
2021-08-03 10:00:00,92.19,92.62,92.19,92.6,113047.0,84.8331,85.2288,84.8331,85.2104,113047.0
2021-08-03 10:30:00,92.61,92.81,92.58,92.64,19724.0,85.2196,85.4036,85.192,85.2472,19724.0
2021-08-03 11:00:00,92.62,92.8,92.59,92.8,14252.0,85.2288,85.3944,85.2012,85.3944,14252.0
2021-08-03 11:30:00,92.82,93.04,92.82,92.9,20114.0,85.4128,85.6153,85.4128,85.4865,20114.0
2021-08-03 12:00:00,92.89,92.9,92.72,92.77,11497.0,85.4773,85.4865,85.3208,85.3668,11497.0
2021-08-03 12:30:00,92.75,92.83,92.75,92.77,19603.0,85.3484,85.422,85.3484,85.3668,19603.0
2021-08-03 13:00:00,92.8,92.96,92.8,92.96,5857.0,85.3944,85.5417,85.3944,85.5417,5857.0
2021-08-03 13:30:00,92.95,93.0,92.92,93.0,19489.0,85.5325,85.5785,85.5049,85.5785,19489.0
2021-08-03 14:00:00,93.02,93.07,93.0,93.03,16670.0,85.5969,85.6429,85.5785,85.6061,16670.0
2021-08-03 14:30:00,93.04,93.09,93.02,93.09,15556.0,85.6153,85.6613,85.5969,85.6613,15556.0
2021-08-03 15:00:00,93.1,93.18,93.08,93.13,24258.0,85.6705,85.7441,85.6521,85.6981,24258.0
2021-08-03 15:30:00,93.09,93.19,93.06,93.19,107375.0,85.6613,85.7533,85.6337,85.7533,107375.0
2021-08-04 09:30:00,92.89,92.96,92.66,92.72,62673.0,85.4773,85.5417,85.2656,85.3208,62673.0
2021-08-04 10:00:00,92.8,93.04,92.78,92.8,29520.0,85.3944,85.6153,85.376,85.3944,29520.0
2021-08-04 10:30:00,92.78,92.82,92.62,92.62,54283.0,85.376,85.4128,85.2288,85.2288,54283.0
2021-08-04 11:00:00,92.62,92.69,92.49,92.5,20789.0,85.2288,85.2932,85.1092,85.1184,20789.0
2021-08-04 11:30:00,92.47,92.47,92.34,92.42,30654.0,85.0908,85.0908,84.9711,85.0448,30654.0
2021-08-04 12:00:00,92.38,92.48,92.31,92.34,12818.0,85.008,85.1,84.9435,84.9711,12818.0
2021-08-04 12:30:00,92.33,92.42,92.32,92.4,10137.0,84.9619,85.0448,84.9527,85.0264,10137.0
2021-08-04 13:00:00,92.4,92.48,92.39,92.43,9921.0,85.0264,85.1,85.0172,85.054,9921.0
2021-08-04 13:30:00,92.44,92.49,92.42,92.46,16402.0,85.0632,85.1092,85.0448,85.0816,16402.0
2021-08-04 14:00:00,92.49,92.53,92.45,92.47,17614.0,85.1092,85.146,85.0724,85.0908,17614.0
2021-08-04 14:30:00,92.46,92.51,92.34,92.39,21401.0,85.0816,85.1276,84.9711,85.0172,21401.0
2021-08-04 15:00:00,92.41,92.47,92.38,92.45,17427.0,85.0356,85.0908,85.008,85.0724,17427.0
2021-08-04 15:30:00,92.45,92.45,92.25,92.25,65518.0,85.0724,85.0724,84.8883,84.8883,65518.0
2021-08-05 09:30:00,92.56,92.76,92.5,92.6,21319.0,85.1736,85.3576,85.1184,85.2104,21319.0
2021-08-05 10:00:00,92.62,92.66,92.34,92.34,11835.0,85.2288,85.2656,84.9711,84.9711,11835.0
2021-08-05 10:30:00,92.3,92.45,92.3,92.44,8510.0,84.9343,85.0724,84.9343,85.0632,8510.0
2021-08-05 11:00:00,92.4,92.47,92.3,92.45,7593.0,85.0264,85.0908,84.9343,85.0724,7593.0
2021-08-05 11:30:00,92.41,92.41,92.33,92.36,7474.0,85.0356,85.0356,84.9619,84.9895,7474.0
2021-08-05 12:00:00,92.36,92.39,92.32,92.34,4515.0,84.9895,85.0172,84.9527,84.9711,4515.0
2021-08-05 12:30:00,92.34,92.34,92.2,92.23,11932.0,84.9711,84.9711,84.8423,84.8699,11932.0
2021-08-05 13:00:00,92.2,92.28,92.18,92.26,6935.0,84.8423,84.9159,84.8239,84.8975,6935.0
2021-08-05 13:30:00,92.28,92.32,92.24,92.32,9007.0,84.9159,84.9527,84.8791,84.9527,9007.0
2021-08-05 14:00:00,92.32,92.32,92.25,92.26,6964.0,84.9527,84.9527,84.8883,84.8975,6964.0
2021-08-05 14:30:00,92.27,92.29,92.21,92.23,3989.0,84.9067,84.9251,84.8515,84.8699,3989.0
2021-08-05 15:00:00,92.24,92.32,92.24,92.31,9757.0,84.8791,84.9527,84.8791,84.9435,9757.0
2021-08-05 15:30:00,92.31,92.48,92.31,92.47,13264.0,84.9435,85.1,84.9435,85.0908,13264.0
2021-08-06 09:30:00,92.93,93.01,92.64,92.67,20797.0,85.5141,85.5877,85.2472,85.2748,20797.0
2021-08-06 10:00:00,92.67,92.92,92.66,92.9,27004.0,85.2748,85.5049,85.2656,85.4865,27004.0
2021-08-06 10:30:00,92.87,92.97,92.81,92.94,20415.0,85.4588,85.5509,85.4036,85.5233,20415.0
2021-08-06 11:00:00,92.98,93.05,92.84,92.91,12225.0,85.5601,85.6245,85.4312,85.4957,12225.0
2021-08-06 11:30:00,92.88,92.97,92.85,92.95,4560.0,85.468,85.5509,85.4404,85.5325,4560.0
2021-08-06 12:00:00,92.93,92.96,92.91,92.91,8379.0,85.5141,85.5417,85.4957,85.4957,8379.0
2021-08-06 12:30:00,92.89,93.02,92.89,93.01,9507.0,85.4773,85.5969,85.4773,85.5877,9507.0
2021-08-06 13:00:00,93.01,93.01,92.95,93.01,5183.0,85.5877,85.5877,85.5325,85.5877,5183.0
2021-08-06 13:30:00,93.01,93.01,92.96,92.96,16027.0,85.5877,85.5877,85.5417,85.5417,16027.0
2021-08-06 14:00:00,92.99,92.99,92.92,92.94,7511.0,85.5693,85.5693,85.5049,85.5233,7511.0
2021-08-06 14:30:00,92.95,92.95,92.88,92.89,15217.0,85.5325,85.5325,85.468,85.4773,15217.0
2021-08-06 15:00:00,92.88,92.94,92.86,92.93,13405.0,85.468,85.5233,85.4496,85.5141,13405.0
2021-08-06 15:30:00,92.93,92.96,92.81,92.89,18877.0,85.5141,85.5417,85.4036,85.4773,18877.0
2021-08-09 09:30:00,92.92,92.92,92.52,92.64,47236.0,85.5049,85.5049,85.1368,85.2472,47236.0
2021-08-09 10:00:00,92.66,92.71,92.48,92.53,10462.0,85.2656,85.3116,85.1,85.146,10462.0
2021-08-09 10:30:00,92.45,92.74,92.44,92.59,11335.0,85.0724,85.3392,85.0632,85.2012,11335.0
2021-08-09 11:00:00,92.48,92.65,92.48,92.59,4746.0,85.1,85.2564,85.1,85.2012,4746.0
2021-08-09 11:30:00,92.59,92.76,92.59,92.74,6140.0,85.2012,85.3576,85.2012,85.3392,6140.0
2021-08-09 12:00:00,92.77,92.78,92.66,92.7,6178.0,85.3668,85.376,85.2656,85.3024,6178.0
2021-08-09 12:30:00,92.67,92.74,92.67,92.73,18694.0,85.2748,85.3392,85.2748,85.33,18694.0
2021-08-09 13:00:00,92.76,92.76,92.7,92.73,3686.0,85.3576,85.3576,85.3024,85.33,3686.0
2021-08-09 13:30:00,92.73,92.76,92.7,92.76,8439.0,85.33,85.3576,85.3024,85.3576,8439.0
2021-08-09 14:00:00,92.75,92.85,92.75,92.85,8060.0,85.3484,85.4404,85.3484,85.4404,8060.0
2021-08-09 14:30:00,92.86,92.88,92.77,92.78,12868.0,85.4496,85.468,85.3668,85.376,12868.0
2021-08-09 15:00:00,92.77,92.79,92.71,92.76,17743.0,85.3668,85.3852,85.3116,85.3576,17743.0
2021-08-09 15:30:00,92.76,92.86,92.71,92.77,40613.0,85.3576,85.4496,85.3116,85.3668,40613.0
2021-08-10 09:30:00,92.95,93.05,92.8,92.97,26451.0,85.5325,85.6245,85.3944,85.5509,26451.0
2021-08-10 10:00:00,92.98,93.32,92.95,93.31,14827.0,85.5601,85.8729,85.5325,85.8637,14827.0
2021-08-10 10:30:00,93.36,93.44,93.3,93.38,12171.0,85.9097,85.9834,85.8545,85.9281,12171.0
2021-08-10 11:00:00,93.39,93.6,93.38,93.59,8942.0,85.9374,86.1306,85.9281,86.1214,8942.0
2021-08-10 11:30:00,93.58,93.7,93.49,93.69,8378.0,86.1122,86.2226,86.0294,86.2134,8378.0
2021-08-10 12:00:00,93.69,93.69,93.47,93.47,10783.0,86.2134,86.2134,86.011,86.011,10783.0
2021-08-10 12:30:00,93.49,93.5,93.4,93.5,11792.0,86.0294,86.0386,85.9466,86.0386,11792.0
2021-08-10 13:00:00,93.47,93.55,93.46,93.55,13540.0,86.011,86.0846,86.0018,86.0846,13540.0
2021-08-10 13:30:00,93.54,93.59,93.45,93.59,19538.0,86.0754,86.1214,85.9926,86.1214,19538.0
2021-08-10 14:00:00,93.58,93.62,93.56,93.61,16127.0,86.1122,86.149,86.0938,86.1398,16127.0
2021-08-10 14:30:00,93.61,93.63,93.57,93.61,13698.0,86.1398,86.1582,86.103,86.1398,13698.0
2021-08-10 15:00:00,93.6,93.6,93.51,93.56,20061.0,86.1306,86.1306,86.0478,86.0938,20061.0
2021-08-10 15:30:00,93.57,93.58,93.5,93.54,41663.0,86.103,86.1122,86.0386,86.0754,41663.0
2021-08-11 09:30:00,93.86,94.1,93.67,93.99,25665.0,86.3698,86.5907,86.195,86.4895,25665.0
2021-08-11 10:00:00,94.01,94.14,93.82,94.04,12502.0,86.5079,86.6275,86.333,86.5355,12502.0
2021-08-11 10:30:00,94.02,94.18,94.01,94.17,12566.0,86.5171,86.6643,86.5079,86.6551,12566.0
2021-08-11 11:00:00,94.17,94.2,94.06,94.06,8158.0,86.6551,86.6827,86.5539,86.5539,8158.0
2021-08-11 11:30:00,94.06,94.12,94.05,94.08,2428.0,86.5539,86.6091,86.5447,86.5723,2428.0
2021-08-11 12:00:00,94.1,94.11,94.04,94.04,5974.0,86.5907,86.5999,86.5355,86.5355,5974.0
2021-08-11 12:30:00,94.03,94.1,94.01,94.08,6386.0,86.5263,86.5907,86.5079,86.5723,6386.0
2021-08-11 13:00:00,94.08,94.11,93.99,94.09,5672.0,86.5723,86.5999,86.4895,86.5815,5672.0
2021-08-11 13:30:00,94.09,94.25,94.07,94.19,7662.0,86.5815,86.7287,86.5631,86.6735,7662.0
2021-08-11 14:00:00,94.18,94.18,94.13,94.17,12874.0,86.6643,86.6643,86.6183,86.6551,12874.0
2021-08-11 14:30:00,94.18,94.18,94.14,94.16,6585.0,86.6643,86.6643,86.6275,86.6459,6585.0
2021-08-11 15:00:00,94.21,94.25,94.2,94.24,9689.0,86.6919,86.7287,86.6827,86.7195,9689.0
2021-08-11 15:30:00,94.23,94.33,94.18,94.33,28521.0,86.7103,86.8023,86.6643,86.8023,28521.0
2021-08-12 09:30:00,94.44,94.44,94.1,94.1,23743.0,86.9036,86.9036,86.5907,86.5907,23743.0
2021-08-12 10:00:00,94.16,94.19,94.04,94.09,143146.0,86.6459,86.6735,86.5355,86.5815,143146.0
2021-08-12 10:30:00,94.06,94.1,94.02,94.02,6458.0,86.5539,86.5907,86.5171,86.5171,6458.0
2021-08-12 11:00:00,94.0,94.04,93.9,94.01,7933.0,86.4987,86.5355,86.4067,86.5079,7933.0
2021-08-12 11:30:00,93.97,94.0,93.92,93.97,7981.0,86.4711,86.4987,86.4251,86.4711,7981.0
2021-08-12 12:00:00,93.98,94.15,93.98,94.15,5546.0,86.4803,86.6367,86.4803,86.6367,5546.0
2021-08-12 12:30:00,94.18,94.23,94.16,94.22,18837.0,86.6643,86.7103,86.6459,86.7011,18837.0
2021-08-12 13:00:00,94.21,94.22,94.19,94.2,13250.0,86.6919,86.7011,86.6735,86.6827,13250.0
2021-08-12 13:30:00,94.2,94.22,94.17,94.18,17953.0,86.6827,86.7011,86.6551,86.6643,17953.0
2021-08-12 14:00:00,94.17,94.23,94.17,94.21,8328.0,86.6551,86.7103,86.6551,86.6919,8328.0
2021-08-12 14:30:00,94.18,94.25,94.18,94.25,7817.0,86.6643,86.7287,86.6643,86.7287,7817.0
2021-08-12 15:00:00,94.26,94.3,94.24,94.28,10404.0,86.7379,86.7747,86.7195,86.7563,10404.0
2021-08-12 15:30:00,94.26,94.33,94.26,94.31,41646.0,86.7379,86.8023,86.7379,86.7839,41646.0
2021-08-13 09:30:00,94.47,94.5,94.29,94.47,15988.0,86.9312,86.9588,86.7655,86.9312,15988.0
2021-08-13 10:00:00,94.42,94.46,94.32,94.41,11030.0,86.8852,86.922,86.7931,86.876,11030.0
2021-08-13 10:30:00,94.44,94.53,94.36,94.52,9994.0,86.9036,86.9864,86.8299,86.9772,9994.0
2021-08-13 11:00:00,94.53,94.61,94.47,94.55,11223.0,86.9864,87.06,86.9312,87.0048,11223.0
2021-08-13 11:30:00,94.56,94.62,94.54,94.59,19618.0,87.014,87.0692,86.9956,87.0416,19618.0
2021-08-13 12:00:00,94.59,94.6,94.54,94.57,6491.0,87.0416,87.0508,86.9956,87.0232,6491.0
2021-08-13 12:30:00,94.6,94.62,94.53,94.53,7803.0,87.0508,87.0692,86.9864,86.9864,7803.0
2021-08-13 13:00:00,94.53,94.54,94.46,94.5,8610.0,86.9864,86.9956,86.922,86.9588,8610.0
2021-08-13 13:30:00,94.5,94.6,94.5,94.59,6539.0,86.9588,87.0508,86.9588,87.0416,6539.0
2021-08-13 14:00:00,94.59,94.63,94.55,94.6,9135.0,87.0416,87.0784,87.0048,87.0508,9135.0
2021-08-13 14:30:00,94.59,94.61,94.51,94.53,10320.0,87.0416,87.06,86.968,86.9864,10320.0
2021-08-13 15:00:00,94.54,94.59,94.52,94.52,19710.0,86.9956,87.0416,86.9772,86.9772,19710.0
2021-08-13 15:30:00,94.52,94.61,94.47,94.59,71441.0,86.9772,87.06,86.9312,87.0416,71441.0
2021-08-16 09:30:00,94.35,94.42,94.0,94.23,26583.0,86.8207,86.8852,86.4987,86.7103,26583.0
2021-08-16 10:00:00,94.22,94.73,94.19,94.67,17233.0,86.7011,87.1704,86.6735,87.1152,17233.0
2021-08-16 10:30:00,94.76,94.77,94.59,94.67,14859.0,87.198,87.2072,87.0416,87.1152,14859.0
2021-08-16 11:00:00,94.73,94.8,94.69,94.77,8958.0,87.1704,87.2348,87.1336,87.2072,8958.0
2021-08-16 11:30:00,94.77,94.83,94.7,94.74,13484.0,87.2072,87.2624,87.1428,87.1796,13484.0
2021-08-16 12:00:00,94.73,94.79,94.68,94.75,5180.0,87.1704,87.2256,87.1244,87.1888,5180.0
2021-08-16 12:30:00,94.74,94.84,94.72,94.8,4597.0,87.1796,87.2716,87.1612,87.2348,4597.0
2021-08-16 13:00:00,94.79,94.83,94.75,94.79,5877.0,87.2256,87.2624,87.1888,87.2256,5877.0
2021-08-16 13:30:00,94.78,94.79,94.64,94.69,22534.0,87.2164,87.2256,87.0876,87.1336,22534.0
2021-08-16 14:00:00,94.71,94.74,94.69,94.73,21664.0,87.152,87.1796,87.1336,87.1704,21664.0
2021-08-16 14:30:00,94.73,94.85,94.7,94.81,17808.0,87.1704,87.2808,87.1428,87.244,17808.0
2021-08-16 15:00:00,94.81,94.86,94.76,94.81,28452.0,87.244,87.29,87.198,87.244,28452.0
2021-08-16 15:30:00,94.8,94.98,94.76,94.94,62694.0,87.2348,87.4005,87.198,87.3637,62694.0
2021-08-17 09:30:00,94.61,94.68,94.27,94.27,28181.0,87.06,87.1244,86.7471,86.7471,28181.0
2021-08-17 10:00:00,94.28,94.55,94.19,94.41,10202.0,86.7563,87.0048,86.6735,86.876,10202.0
2021-08-17 10:30:00,94.39,94.39,94.15,94.23,22110.0,86.8575,86.8575,86.6367,86.7103,22110.0
2021-08-17 11:00:00,94.21,94.29,94.16,94.23,14444.0,86.6919,86.7655,86.6459,86.7103,14444.0
2021-08-17 11:30:00,94.21,94.3,94.17,94.2,11142.0,86.6919,86.7747,86.6551,86.6827,11142.0
2021-08-17 12:00:00,94.14,94.16,93.96,94.03,12109.0,86.6275,86.6459,86.4619,86.5263,12109.0
2021-08-17 12:30:00,94.0,94.0,93.59,93.61,12452.0,86.4987,86.4987,86.1214,86.1398,12452.0
2021-08-17 13:00:00,93.63,93.79,93.61,93.75,8195.0,86.1582,86.3054,86.1398,86.2686,8195.0
2021-08-17 13:30:00,93.74,93.82,93.63,93.81,26086.0,86.2594,86.333,86.1582,86.3238,26086.0
2021-08-17 14:00:00,93.88,93.96,93.84,93.84,48453.0,86.3882,86.4619,86.3514,86.3514,48453.0
2021-08-17 14:30:00,93.79,94.0,93.73,94.0,22342.0,86.3054,86.4987,86.2502,86.4987,22342.0
2021-08-17 15:00:00,93.99,94.12,93.99,94.08,57253.0,86.4895,86.6091,86.4895,86.5723,57253.0
2021-08-17 15:30:00,94.08,94.27,94.05,94.26,78016.0,86.5723,86.7471,86.5447,86.7379,78016.0
2021-08-18 09:30:00,94.03,94.16,93.89,94.14,25128.0,86.5263,86.6459,86.3975,86.6275,25128.0
2021-08-18 10:00:00,94.2,94.3,94.1,94.22,8166.0,86.6827,86.7747,86.5907,86.7011,8166.0
2021-08-18 10:30:00,94.19,94.27,94.0,94.01,13429.0,86.6735,86.7471,86.4987,86.5079,13429.0
2021-08-18 11:00:00,93.95,93.98,93.88,93.98,4750.0,86.4527,86.4803,86.3882,86.4803,4750.0
2021-08-18 11:30:00,93.98,94.03,93.91,93.92,11936.0,86.4803,86.5263,86.4159,86.4251,11936.0
2021-08-18 12:00:00,93.94,93.98,93.79,93.79,15864.0,86.4435,86.4803,86.3054,86.3054,15864.0
2021-08-18 12:30:00,93.79,93.89,93.73,93.89,8196.0,86.3054,86.3975,86.2502,86.3975,8196.0
2021-08-18 13:00:00,93.89,93.89,93.8,93.82,8585.0,86.3975,86.3975,86.3146,86.333,8585.0
2021-08-18 13:30:00,93.84,93.95,93.84,93.93,10599.0,86.3514,86.4527,86.3514,86.4343,10599.0
2021-08-18 14:00:00,93.91,94.04,93.62,93.87,108528.0,86.4159,86.5355,86.149,86.379,108528.0
2021-08-18 14:30:00,93.84,93.92,93.69,93.78,21044.0,86.3514,86.4251,86.2134,86.2962,21044.0
2021-08-18 15:00:00,93.75,93.77,93.52,93.54,41905.0,86.2686,86.287,86.057,86.0754,41905.0
2021-08-18 15:30:00,93.51,93.56,93.14,93.14,33684.0,86.0478,86.0938,85.7073,85.7073,33684.0
2021-08-19 09:30:00,92.65,93.27,92.5,93.25,26327.0,85.2564,85.8269,85.1184,85.8085,26327.0
2021-08-19 10:00:00,93.22,93.3,93.02,93.04,19749.0,85.7809,85.8545,85.5969,85.6153,19749.0
2021-08-19 10:30:00,93.05,93.05,92.64,93.02,17916.0,85.6245,85.6245,85.2472,85.5969,17916.0
2021-08-19 11:00:00,92.99,92.99,92.75,92.75,7432.0,85.5693,85.5693,85.3484,85.3484,7432.0
2021-08-19 11:30:00,92.77,93.19,92.77,93.15,10162.0,85.3668,85.7533,85.3668,85.7165,10162.0
2021-08-19 12:00:00,93.15,93.18,93.0,93.06,6156.0,85.7165,85.7441,85.5785,85.6337,6156.0
2021-08-19 12:30:00,93.06,93.16,93.01,93.14,10612.0,85.6337,85.7257,85.5877,85.7073,10612.0
2021-08-19 13:00:00,93.15,93.15,92.84,92.85,7056.0,85.7165,85.7165,85.4312,85.4404,7056.0
2021-08-19 13:30:00,92.86,92.94,92.77,92.77,15975.0,85.4496,85.5233,85.3668,85.3668,15975.0
2021-08-19 14:00:00,92.77,92.89,92.68,92.7,17791.0,85.3668,85.4773,85.284,85.3024,17791.0
2021-08-19 14:30:00,92.67,93.0,92.56,92.98,14340.0,85.2748,85.5785,85.1736,85.5601,14340.0
2021-08-19 15:00:00,92.99,93.27,92.99,93.26,12947.0,85.5693,85.8269,85.5693,85.8177,12947.0
2021-08-19 15:30:00,93.26,93.26,92.94,93.06,17101.0,85.8177,85.8177,85.5233,85.6337,17101.0
2021-08-20 09:30:00,93.04,93.42,92.85,93.38,25053.0,85.6153,85.965,85.4404,85.9281,25053.0
2021-08-20 10:00:00,93.33,93.51,93.21,93.47,19114.0,85.8821,86.0478,85.7717,86.011,19114.0
2021-08-20 10:30:00,93.49,93.52,93.35,93.41,28692.0,86.0294,86.057,85.9005,85.9558,28692.0
2021-08-20 11:00:00,93.4,93.54,93.39,93.46,10230.0,85.9466,86.0754,85.9374,86.0018,10230.0
2021-08-20 11:30:00,93.47,93.69,93.47,93.69,6859.0,86.011,86.2134,86.011,86.2134,6859.0
2021-08-20 12:00:00,93.71,93.75,93.63,93.69,6558.0,86.2318,86.2686,86.1582,86.2134,6558.0
2021-08-20 12:30:00,93.76,93.83,93.75,93.75,4687.0,86.2778,86.3422,86.2686,86.2686,4687.0
2021-08-20 13:00:00,93.76,93.81,93.71,93.72,5438.0,86.2778,86.3238,86.2318,86.241,5438.0
2021-08-20 13:30:00,93.71,93.74,93.64,93.64,12386.0,86.2318,86.2594,86.1674,86.1674,12386.0
2021-08-20 14:00:00,93.65,93.7,93.56,93.57,4912.0,86.1766,86.2226,86.0938,86.103,4912.0
2021-08-20 14:30:00,93.56,93.62,93.54,93.57,7473.0,86.0938,86.149,86.0754,86.103,7473.0
2021-08-20 15:00:00,93.57,93.72,93.57,93.72,9839.0,86.103,86.241,86.103,86.241,9839.0
2021-08-20 15:30:00,93.71,93.75,93.65,93.65,34487.0,86.2318,86.2686,86.1766,86.1766,34487.0
2021-08-23 09:30:00,94.03,94.26,93.8,93.81,18477.0,86.5263,86.7379,86.3146,86.3238,18477.0
2021-08-23 10:00:00,93.89,94.1,93.89,94.04,12183.0,86.3975,86.5907,86.3975,86.5355,12183.0
2021-08-23 10:30:00,94.03,94.08,93.93,94.02,24995.0,86.5263,86.5723,86.4343,86.5171,24995.0
2021-08-23 11:00:00,94.01,94.18,94.01,94.11,11318.0,86.5079,86.6643,86.5079,86.5999,11318.0
2021-08-23 11:30:00,94.13,94.13,94.03,94.05,17380.0,86.6183,86.6183,86.5263,86.5447,17380.0
2021-08-23 12:00:00,94.05,94.11,94.05,94.1,9043.0,86.5447,86.5999,86.5447,86.5907,9043.0
2021-08-23 12:30:00,94.09,94.11,94.0,94.11,10372.0,86.5815,86.5999,86.4987,86.5999,10372.0
2021-08-23 13:00:00,94.1,94.15,93.98,93.99,28016.0,86.5907,86.6367,86.4803,86.4895,28016.0
2021-08-23 13:30:00,93.99,94.02,93.94,93.97,14330.0,86.4895,86.5171,86.4435,86.4711,14330.0
2021-08-23 14:00:00,93.96,94.03,93.93,93.96,17924.0,86.4619,86.5263,86.4343,86.4619,17924.0
2021-08-23 14:30:00,93.93,94.02,93.93,94.0,18936.0,86.4343,86.5171,86.4343,86.4987,18936.0
2021-08-23 15:00:00,94.01,94.04,93.99,94.03,22685.0,86.5079,86.5355,86.4895,86.5263,22685.0
2021-08-23 15:30:00,94.03,94.05,93.83,93.83,42714.0,86.5263,86.5447,86.3422,86.3422,42714.0
2021-08-24 09:30:00,94.01,94.15,93.79,93.88,22680.0,86.5079,86.6367,86.3054,86.3882,22680.0
2021-08-24 10:00:00,93.94,93.94,93.77,93.82,13790.0,86.4435,86.4435,86.287,86.333,13790.0
2021-08-24 10:30:00,93.82,93.92,93.81,93.85,9413.0,86.333,86.4251,86.3238,86.3606,9413.0
2021-08-24 11:00:00,93.87,93.93,93.86,93.92,14048.0,86.379,86.4343,86.3698,86.4251,14048.0
2021-08-24 11:30:00,93.91,93.93,93.85,93.86,11134.0,86.4159,86.4343,86.3606,86.3698,11134.0
2021-08-24 12:00:00,93.86,93.86,93.81,93.82,11815.0,86.3698,86.3698,86.3238,86.333,11815.0
2021-08-24 12:30:00,93.84,93.89,93.82,93.88,10002.0,86.3514,86.3975,86.333,86.3882,10002.0
2021-08-24 13:00:00,93.86,93.97,93.86,93.92,16234.0,86.3698,86.4711,86.3698,86.4251,16234.0
2021-08-24 13:30:00,93.93,93.98,93.92,93.98,64262.0,86.4343,86.4803,86.4251,86.4803,64262.0
2021-08-24 14:00:00,93.98,94.01,93.96,93.97,19473.0,86.4803,86.5079,86.4619,86.4711,19473.0
2021-08-24 14:30:00,93.98,94.04,93.97,94.03,14647.0,86.4803,86.5355,86.4711,86.5263,14647.0
2021-08-24 15:00:00,94.03,94.03,93.93,93.96,24104.0,86.5263,86.5263,86.4343,86.4619,24104.0
2021-08-24 15:30:00,93.95,93.96,93.82,93.82,73419.0,86.4527,86.4619,86.333,86.333,73419.0
2021-08-25 09:30:00,93.82,93.88,93.56,93.73,39015.0,86.333,86.3882,86.0938,86.2502,39015.0
2021-08-25 10:00:00,93.79,94.0,93.77,94.0,25166.0,86.3054,86.4987,86.287,86.4987,25166.0
2021-08-25 10:30:00,94.0,94.17,93.98,94.08,6358.0,86.4987,86.6551,86.4803,86.5723,6358.0
2021-08-25 11:00:00,94.1,94.18,94.07,94.16,7226.0,86.5907,86.6643,86.5631,86.6459,7226.0
2021-08-25 11:30:00,94.17,94.34,94.16,94.33,4312.0,86.6551,86.8115,86.6459,86.8023,4312.0
2021-08-25 12:00:00,94.34,94.42,94.34,94.41,18570.0,86.8115,86.8852,86.8115,86.876,18570.0
2021-08-25 12:30:00,94.39,94.4,94.31,94.31,43700.0,86.8575,86.8668,86.7839,86.7839,43700.0
2021-08-25 13:00:00,94.31,94.39,94.3,94.37,8301.0,86.7839,86.8575,86.7747,86.8391,8301.0
2021-08-25 13:30:00,94.36,94.38,94.33,94.33,8802.0,86.8299,86.8483,86.8023,86.8023,8802.0
2021-08-25 14:00:00,94.34,94.42,94.31,94.38,4590.0,86.8115,86.8852,86.7839,86.8483,4590.0
2021-08-25 14:30:00,94.38,94.39,94.26,94.3,12273.0,86.8483,86.8575,86.7379,86.7747,12273.0
2021-08-25 15:00:00,94.3,94.31,94.22,94.24,10739.0,86.7747,86.7839,86.7011,86.7195,10739.0
2021-08-25 15:30:00,94.25,94.32,94.16,94.17,30168.0,86.7287,86.7931,86.6459,86.6551,30168.0
2021-08-26 09:30:00,94.02,94.1,93.76,93.83,33098.0,86.5171,86.5907,86.2778,86.3422,33098.0
2021-08-26 10:00:00,93.86,93.89,93.59,93.78,22118.0,86.3698,86.3975,86.1214,86.2962,22118.0
2021-08-26 10:30:00,93.77,93.77,93.59,93.65,29091.0,86.287,86.287,86.1214,86.1766,29091.0
2021-08-26 11:00:00,93.63,93.86,93.58,93.79,26755.0,86.1582,86.3698,86.1122,86.3054,26755.0
2021-08-26 11:30:00,93.76,93.83,93.74,93.76,4450.0,86.2778,86.3422,86.2594,86.2778,4450.0
2021-08-26 12:00:00,93.76,93.86,93.75,93.79,8037.0,86.2778,86.3698,86.2686,86.3054,8037.0
2021-08-26 12:30:00,93.77,93.78,93.71,93.75,4537.0,86.287,86.2962,86.2318,86.2686,4537.0
2021-08-26 13:00:00,93.74,93.78,93.66,93.7,6980.0,86.2594,86.2962,86.1858,86.2226,6980.0
2021-08-26 13:30:00,93.7,93.79,93.69,93.75,7105.0,86.2226,86.3054,86.2134,86.2686,7105.0
2021-08-26 14:00:00,93.7,93.71,93.55,93.57,5715.0,86.2226,86.2318,86.0846,86.103,5715.0
2021-08-26 14:30:00,93.56,93.63,93.53,93.58,10948.0,86.0938,86.1582,86.0662,86.1122,10948.0
2021-08-26 15:00:00,93.54,93.64,93.51,93.56,15544.0,86.0754,86.1674,86.0478,86.0938,15544.0
2021-08-26 15:30:00,93.59,93.61,93.49,93.52,16047.0,86.1214,86.1398,86.0294,86.057,16047.0
2021-08-27 09:30:00,93.87,93.98,93.78,93.91,14155.0,86.379,86.4803,86.2962,86.4159,14155.0
2021-08-27 10:00:00,93.9,94.16,93.81,94.11,21242.0,86.4067,86.6459,86.3238,86.5999,21242.0
2021-08-27 10:30:00,94.11,94.23,94.05,94.15,32982.0,86.5999,86.7103,86.5447,86.6367,32982.0
2021-08-27 11:00:00,94.19,94.21,94.12,94.12,6918.0,86.6735,86.6919,86.6091,86.6091,6918.0
2021-08-27 11:30:00,94.15,94.2,94.13,94.18,5323.0,86.6367,86.6827,86.6183,86.6643,5323.0
2021-08-27 12:00:00,94.17,94.24,94.12,94.23,6435.0,86.6551,86.7195,86.6091,86.7103,6435.0
2021-08-27 12:30:00,94.25,94.26,94.19,94.2,6254.0,86.7287,86.7379,86.6735,86.6827,6254.0
2021-08-27 13:00:00,94.22,94.24,94.2,94.2,3829.0,86.7011,86.7195,86.6827,86.6827,3829.0
2021-08-27 13:30:00,94.21,94.23,94.18,94.21,6111.0,86.6919,86.7103,86.6643,86.6919,6111.0
2021-08-27 14:00:00,94.18,94.21,94.13,94.21,4007.0,86.6643,86.6919,86.6183,86.6919,4007.0
2021-08-27 14:30:00,94.2,94.22,94.14,94.15,11188.0,86.6827,86.7011,86.6275,86.6367,11188.0
2021-08-27 15:00:00,94.13,94.24,94.13,94.2,8048.0,86.6183,86.7195,86.6183,86.6827,8048.0
2021-08-27 15:30:00,94.17,94.26,94.08,94.15,20488.0,86.6551,86.7379,86.5723,86.6367,20488.0
2021-08-30 09:30:00,94.35,94.41,94.16,94.28,19929.0,86.8207,86.876,86.6459,86.7563,19929.0
2021-08-30 10:00:00,94.3,94.41,94.21,94.38,9651.0,86.7747,86.876,86.6919,86.8483,9651.0
2021-08-30 10:30:00,94.4,94.56,94.37,94.5,7982.0,86.8668,87.014,86.8391,86.9588,7982.0
2021-08-30 11:00:00,94.5,94.61,94.48,94.55,12794.0,86.9588,87.06,86.9404,87.0048,12794.0
2021-08-30 11:30:00,94.55,94.62,94.5,94.54,13630.0,87.0048,87.0692,86.9588,86.9956,13630.0
2021-08-30 12:00:00,94.54,94.6,94.5,94.5,8054.0,86.9956,87.0508,86.9588,86.9588,8054.0
2021-08-30 12:30:00,94.51,94.55,94.5,94.53,6497.0,86.968,87.0048,86.9588,86.9864,6497.0
2021-08-30 13:00:00,94.54,94.56,94.49,94.52,6548.0,86.9956,87.014,86.9496,86.9772,6548.0
2021-08-30 13:30:00,94.51,94.54,94.5,94.53,5370.0,86.968,86.9956,86.9588,86.9864,5370.0
2021-08-30 14:00:00,94.53,94.56,94.51,94.53,2973.0,86.9864,87.014,86.968,86.9864,2973.0
2021-08-30 14:30:00,94.52,94.52,94.47,94.51,15711.0,86.9772,86.9772,86.9312,86.968,15711.0
2021-08-30 15:00:00,94.5,94.52,94.48,94.48,11743.0,86.9588,86.9772,86.9404,86.9404,11743.0
2021-08-30 15:30:00,94.48,94.49,94.29,94.3,44299.0,86.9404,86.9496,86.7655,86.7747,44299.0
2021-08-31 09:30:00,94.35,94.36,94.15,94.27,18926.0,86.8207,86.8299,86.6367,86.7471,18926.0
2021-08-31 10:00:00,94.25,94.4,94.13,94.27,18092.0,86.7287,86.8668,86.6183,86.7471,18092.0
2021-08-31 10:30:00,94.25,94.42,94.24,94.33,11100.0,86.7287,86.8852,86.7195,86.8023,11100.0
2021-08-31 11:00:00,94.42,94.43,94.3,94.37,7548.0,86.8852,86.8944,86.7747,86.8391,7548.0
2021-08-31 11:30:00,94.38,94.44,94.38,94.38,7649.0,86.8483,86.9036,86.8483,86.8483,7649.0
2021-08-31 12:00:00,94.38,94.41,94.35,94.37,9097.0,86.8483,86.876,86.8207,86.8391,9097.0
2021-08-31 12:30:00,94.33,94.34,94.29,94.29,8790.0,86.8023,86.8115,86.7655,86.7655,8790.0
2021-08-31 13:00:00,94.29,94.3,94.2,94.22,9700.0,86.7655,86.7747,86.6827,86.7011,9700.0
2021-08-31 13:30:00,94.19,94.22,94.16,94.2,7895.0,86.6735,86.7011,86.6459,86.6827,7895.0
2021-08-31 14:00:00,94.23,94.23,94.14,94.15,10703.0,86.7103,86.7103,86.6275,86.6367,10703.0
2021-08-31 14:30:00,94.16,94.2,94.08,94.17,8778.0,86.6459,86.6827,86.5723,86.6551,8778.0
2021-08-31 15:00:00,94.19,94.2,94.13,94.17,10026.0,86.6735,86.6827,86.6183,86.6551,10026.0
2021-08-31 15:30:00,94.16,94.38,94.14,94.34,125836.0,86.6459,86.8483,86.6275,86.8115,125836.0
2021-09-01 09:30:00,94.37,94.39,93.83,93.88,17909.0,86.8391,86.8575,86.3422,86.3882,17909.0
2021-09-01 10:00:00,93.87,94.05,93.84,93.87,6827.0,86.379,86.5447,86.3514,86.379,6827.0
2021-09-01 10:30:00,93.9,94.04,93.87,94.02,9044.0,86.4067,86.5355,86.379,86.5171,9044.0
2021-09-01 11:00:00,94.03,94.07,93.82,93.94,10084.0,86.5263,86.5631,86.333,86.4435,10084.0
2021-09-01 11:30:00,93.95,94.06,93.95,94.02,7980.0,86.4527,86.5539,86.4527,86.5171,7980.0
2021-09-01 12:00:00,94.02,94.16,94.01,94.14,11946.0,86.5171,86.6459,86.5079,86.6275,11946.0
2021-09-01 12:30:00,94.15,94.33,94.14,94.32,12555.0,86.6367,86.8023,86.6275,86.7931,12555.0
2021-09-01 13:00:00,94.31,94.33,94.28,94.32,5734.0,86.7839,86.8023,86.7563,86.7931,5734.0
2021-09-01 13:30:00,94.33,94.35,94.26,94.3,13533.0,86.8023,86.8207,86.7379,86.7747,13533.0
2021-09-01 14:00:00,94.3,94.31,94.24,94.27,20998.0,86.7747,86.7839,86.7195,86.7471,20998.0
2021-09-01 14:30:00,94.27,94.32,94.24,94.26,11160.0,86.7471,86.7931,86.7195,86.7379,11160.0
2021-09-01 15:00:00,94.27,94.29,94.19,94.23,17608.0,86.7471,86.7655,86.6735,86.7103,17608.0
2021-09-01 15:30:00,94.22,94.25,94.14,94.21,20611.0,86.7011,86.7287,86.6275,86.6919,20611.0
2021-09-02 09:30:00,94.38,94.76,94.38,94.57,20090.0,86.8483,87.198,86.8483,87.0232,20090.0
2021-09-02 10:00:00,94.55,94.67,94.51,94.66,4973.0,87.0048,87.1152,86.968,87.106,4973.0
2021-09-02 10:30:00,94.72,94.75,94.57,94.59,9174.0,87.1612,87.1888,87.0232,87.0416,9174.0
2021-09-02 11:00:00,94.59,94.64,94.55,94.57,16254.0,87.0416,87.0876,87.0048,87.0232,16254.0
2021-09-02 11:30:00,94.53,94.64,94.52,94.62,8163.0,86.9864,87.0876,86.9772,87.0692,8163.0
2021-09-02 12:00:00,94.62,94.62,94.58,94.59,7438.0,87.0692,87.0692,87.0324,87.0416,7438.0
2021-09-02 12:30:00,94.6,94.6,94.56,94.57,3954.0,87.0508,87.0508,87.014,87.0232,3954.0
2021-09-02 13:00:00,94.58,94.58,94.44,94.45,8644.0,87.0324,87.0324,86.9036,86.9128,8644.0
2021-09-02 13:30:00,94.46,94.48,94.41,94.43,13549.0,86.922,86.9404,86.876,86.8944,13549.0
2021-09-02 14:00:00,94.42,94.49,94.41,94.45,11774.0,86.8852,86.9496,86.876,86.9128,11774.0
2021-09-02 14:30:00,94.44,94.55,94.4,94.55,10593.0,86.9036,87.0048,86.8668,87.0048,10593.0
2021-09-02 15:00:00,94.57,94.57,94.44,94.46,60904.0,87.0232,87.0232,86.9036,86.922,60904.0
2021-09-02 15:30:00,94.48,94.74,94.46,94.71,24207.0,86.9404,87.1796,86.922,87.152,24207.0
2021-09-03 09:30:00,94.7,94.7,94.34,94.34,66747.0,87.1428,87.1428,86.8115,86.8115,66747.0
2021-09-03 10:00:00,94.35,94.48,94.29,94.43,15629.0,86.8207,86.9404,86.7655,86.8944,15629.0
2021-09-03 10:30:00,94.44,94.44,94.29,94.39,8037.0,86.9036,86.9036,86.7655,86.8575,8037.0
2021-09-03 11:00:00,94.4,94.5,94.37,94.41,12716.0,86.8668,86.9588,86.8391,86.876,12716.0
2021-09-03 11:30:00,94.44,94.46,94.36,94.4,7394.0,86.9036,86.922,86.8299,86.8668,7394.0
2021-09-03 12:00:00,94.36,94.43,94.36,94.41,50750.0,86.8299,86.8944,86.8299,86.876,50750.0
2021-09-03 12:30:00,94.42,94.46,94.38,94.45,8289.0,86.8852,86.922,86.8483,86.9128,8289.0
2021-09-03 13:00:00,94.47,94.59,94.47,94.59,8220.0,86.9312,87.0416,86.9312,87.0416,8220.0
2021-09-03 13:30:00,94.61,94.67,94.58,94.65,5429.0,87.06,87.1152,87.0324,87.0968,5429.0
2021-09-03 14:00:00,94.64,94.65,94.59,94.59,14951.0,87.0876,87.0968,87.0416,87.0416,14951.0
2021-09-03 14:30:00,94.6,94.6,94.57,94.58,14999.0,87.0508,87.0508,87.0232,87.0324,14999.0
2021-09-03 15:00:00,94.58,94.61,94.44,94.46,21115.0,87.0324,87.06,86.9036,86.922,21115.0
2021-09-03 15:30:00,94.46,94.49,94.33,94.37,25777.0,86.922,86.9496,86.8023,86.8391,25777.0
2021-09-07 09:30:00,94.18,94.18,93.43,93.57,18573.0,86.6643,86.6643,85.9742,86.103,18573.0
2021-09-07 10:00:00,93.56,93.6,93.32,93.4,15854.0,86.0938,86.1306,85.8729,85.9466,15854.0
2021-09-07 10:30:00,93.39,93.42,93.27,93.37,13723.0,85.9374,85.965,85.8269,85.9189,13723.0
2021-09-07 11:00:00,93.38,93.38,93.23,93.27,11060.0,85.9281,85.9281,85.7901,85.8269,11060.0
2021-09-07 11:30:00,93.3,93.33,93.18,93.23,7815.0,85.8545,85.8821,85.7441,85.7901,7815.0
2021-09-07 12:00:00,93.22,93.37,93.22,93.27,9504.0,85.7809,85.9189,85.7809,85.8269,9504.0
2021-09-07 12:30:00,93.29,93.49,93.28,93.49,14498.0,85.8453,86.0294,85.8361,86.0294,14498.0
2021-09-07 13:00:00,93.49,93.53,93.43,93.44,8368.0,86.0294,86.0662,85.9742,85.9834,8368.0
2021-09-07 13:30:00,93.44,93.54,93.43,93.53,16452.0,85.9834,86.0754,85.9742,86.0662,16452.0
2021-09-07 14:00:00,93.51,93.55,93.35,93.37,15093.0,86.0478,86.0846,85.9005,85.9189,15093.0
2021-09-07 14:30:00,93.35,93.4,93.33,93.39,16436.0,85.9005,85.9466,85.8821,85.9374,16436.0
2021-09-07 15:00:00,93.37,93.4,93.33,93.33,8681.0,85.9189,85.9466,85.8821,85.8821,8681.0
2021-09-07 15:30:00,93.31,93.33,93.15,93.16,15470.0,85.8637,85.8821,85.7165,85.7257,15470.0
2021-09-08 09:30:00,93.03,93.41,92.9,93.36,36316.0,85.6061,85.9558,85.4865,85.9097,36316.0
2021-09-08 10:00:00,93.41,93.52,93.28,93.3,9108.0,85.9558,86.057,85.8361,85.8545,9108.0
2021-09-08 10:30:00,93.32,93.41,93.09,93.39,11216.0,85.8729,85.9558,85.6613,85.9374,11216.0
2021-09-08 11:00:00,93.4,93.52,93.36,93.36,22389.0,85.9466,86.057,85.9097,85.9097,22389.0
2021-09-08 11:30:00,93.35,93.42,93.32,93.4,9121.0,85.9005,85.965,85.8729,85.9466,9121.0
2021-09-08 12:00:00,93.42,93.64,93.41,93.61,13882.0,85.965,86.1674,85.9558,86.1398,13882.0
2021-09-08 12:30:00,93.6,93.61,93.5,93.52,12674.0,86.1306,86.1398,86.0386,86.057,12674.0
2021-09-08 13:00:00,93.52,93.53,93.41,93.47,7465.0,86.057,86.0662,85.9558,86.011,7465.0
2021-09-08 13:30:00,93.5,93.51,93.47,93.47,5413.0,86.0386,86.0478,86.011,86.011,5413.0
2021-09-08 14:00:00,93.47,93.57,93.46,93.55,25054.0,86.011,86.103,86.0018,86.0846,25054.0
2021-09-08 14:30:00,93.54,93.66,93.54,93.65,13546.0,86.0754,86.1858,86.0754,86.1766,13546.0
2021-09-08 15:00:00,93.64,93.68,93.6,93.61,14018.0,86.1674,86.2042,86.1306,86.1398,14018.0
2021-09-08 15:30:00,93.61,93.67,93.56,93.62,29577.0,86.1398,86.195,86.0938,86.149,29577.0
2021-09-09 09:30:00,93.54,93.76,93.4,93.63,20593.0,86.0754,86.2778,85.9466,86.1582,20593.0
2021-09-09 10:00:00,93.63,93.97,93.61,93.87,10062.0,86.1582,86.4711,86.1398,86.379,10062.0
2021-09-09 10:30:00,93.86,93.92,93.74,93.74,9405.0,86.3698,86.4251,86.2594,86.2594,9405.0
2021-09-09 11:00:00,93.74,93.75,93.55,93.58,16020.0,86.2594,86.2686,86.0846,86.1122,16020.0
2021-09-09 11:30:00,93.58,93.65,93.56,93.63,7827.0,86.1122,86.1766,86.0938,86.1582,7827.0
2021-09-09 12:00:00,93.64,93.64,93.44,93.47,8476.0,86.1674,86.1674,85.9834,86.011,8476.0
2021-09-09 12:30:00,93.45,93.55,93.45,93.47,8543.0,85.9926,86.0846,85.9926,86.011,8543.0
2021-09-09 13:00:00,93.48,93.55,93.32,93.37,6303.0,86.0202,86.0846,85.8729,85.9189,6303.0
2021-09-09 13:30:00,93.35,93.35,93.19,93.29,8543.0,85.9005,85.9005,85.7533,85.8453,8543.0
2021-09-09 14:00:00,93.25,93.26,93.1,93.23,7763.0,85.8085,85.8177,85.6705,85.7901,7763.0
2021-09-09 14:30:00,93.22,93.35,93.16,93.33,10874.0,85.7809,85.9005,85.7257,85.8821,10874.0
2021-09-09 15:00:00,93.33,93.34,93.25,93.33,12639.0,85.8821,85.8913,85.8085,85.8821,12639.0
2021-09-09 15:30:00,93.28,93.41,93.09,93.09,34927.0,85.8361,85.9558,85.6613,85.6613,34927.0
2021-09-10 09:30:00,93.48,93.64,93.12,93.19,32499.0,86.0202,86.1674,85.6889,85.7533,32499.0
2021-09-10 10:00:00,93.09,93.11,93.01,93.01,36003.0,85.6613,85.6797,85.5877,85.5877,36003.0
2021-09-10 10:30:00,93.01,93.05,92.79,92.87,16845.0,85.5877,85.6245,85.3852,85.4588,16845.0
2021-09-10 11:00:00,92.87,92.95,92.86,92.95,10911.0,85.4588,85.5325,85.4496,85.5325,10911.0
2021-09-10 11:30:00,93.02,93.04,92.96,93.02,5188.0,85.5969,85.6153,85.5417,85.5969,5188.0
2021-09-10 12:00:00,93.06,93.22,93.02,93.22,6153.0,85.6337,85.7809,85.5969,85.7809,6153.0
2021-09-10 12:30:00,93.22,93.33,93.2,93.32,12798.0,85.7809,85.8821,85.7625,85.8729,12798.0
2021-09-10 13:00:00,93.3,93.34,93.22,93.23,5123.0,85.8545,85.8913,85.7809,85.7901,5123.0
2021-09-10 13:30:00,93.21,93.28,93.17,93.19,5540.0,85.7717,85.8361,85.7349,85.7533,5540.0
2021-09-10 14:00:00,93.22,93.22,93.12,93.14,13432.0,85.7809,85.7809,85.6889,85.7073,13432.0
2021-09-10 14:30:00,93.15,93.16,93.11,93.13,20270.0,85.7165,85.7257,85.6797,85.6981,20270.0
2021-09-10 15:00:00,93.1,93.12,93.0,93.04,5533.0,85.6705,85.6889,85.5785,85.6153,5533.0
2021-09-10 15:30:00,93.0,93.0,92.55,92.57,22870.0,85.5785,85.5785,85.1644,85.1828,22870.0
2021-09-13 09:30:00,93.26,93.48,93.09,93.24,18920.0,85.8177,86.0202,85.6613,85.7993,18920.0
2021-09-13 10:00:00,93.22,93.27,92.89,92.95,26321.0,85.7809,85.8269,85.4773,85.5325,26321.0
2021-09-13 10:30:00,92.94,93.14,92.88,93.08,18413.0,85.5233,85.7073,85.468,85.6521,18413.0
2021-09-13 11:00:00,93.04,93.04,92.7,92.79,14770.0,85.6153,85.6153,85.3024,85.3852,14770.0
2021-09-13 11:30:00,92.84,92.87,92.64,92.64,6957.0,85.4312,85.4588,85.2472,85.2472,6957.0
2021-09-13 12:00:00,92.66,92.66,92.51,92.54,12041.0,85.2656,85.2656,85.1276,85.1552,12041.0
2021-09-13 12:30:00,92.52,92.56,92.38,92.42,16125.0,85.1368,85.1736,85.008,85.0448,16125.0
2021-09-13 13:00:00,92.43,92.5,92.36,92.36,15372.0,85.054,85.1184,84.9895,84.9895,15372.0
2021-09-13 13:30:00,92.37,92.4,92.27,92.3,24001.0,84.9987,85.0264,84.9067,84.9343,24001.0
2021-09-13 14:00:00,92.31,92.37,92.23,92.31,10488.0,84.9435,84.9987,84.8699,84.9435,10488.0
2021-09-13 14:30:00,92.31,92.45,92.26,92.43,8927.0,84.9435,85.0724,84.8975,85.054,8927.0
2021-09-13 15:00:00,92.43,92.65,92.32,92.65,8374.0,85.054,85.2564,84.9527,85.2564,8374.0
2021-09-13 15:30:00,92.65,92.7,92.54,92.68,13617.0,85.2564,85.3024,85.1552,85.284,13617.0
2021-09-14 09:30:00,93.03,93.11,92.47,92.5,22374.0,85.6061,85.6797,85.0908,85.1184,22374.0
2021-09-14 10:00:00,92.42,92.43,92.25,92.32,8171.0,85.0448,85.054,84.8883,84.9527,8171.0
2021-09-14 10:30:00,92.38,92.39,92.27,92.31,7526.0,85.008,85.0172,84.9067,84.9435,7526.0
2021-09-14 11:00:00,92.32,92.37,92.29,92.37,19639.0,84.9527,84.9987,84.9251,84.9987,19639.0
2021-09-14 11:30:00,92.4,92.41,92.23,92.26,25282.0,85.0264,85.0356,84.8699,84.8975,25282.0
2021-09-14 12:00:00,92.3,92.41,92.3,92.38,8835.0,84.9343,85.0356,84.9343,85.008,8835.0
2021-09-14 12:30:00,92.34,92.35,92.11,92.13,41571.0,84.9711,84.9803,84.7595,84.7779,41571.0
2021-09-14 13:00:00,92.12,92.17,92.05,92.16,13336.0,84.7687,84.8147,84.7043,84.8055,13336.0
2021-09-14 13:30:00,92.12,92.18,92.07,92.17,7399.0,84.7687,84.8239,84.7227,84.8147,7399.0
2021-09-14 14:00:00,92.16,92.17,91.99,92.04,20690.0,84.8055,84.8147,84.6491,84.6951,20690.0
2021-09-14 14:30:00,92.01,92.01,91.86,91.95,12130.0,84.6675,84.6675,84.5294,84.6123,12130.0
2021-09-14 15:00:00,91.96,92.02,91.91,91.94,16453.0,84.6215,84.6767,84.5755,84.6031,16453.0
2021-09-14 15:30:00,91.91,92.01,91.83,91.99,16584.0,84.5755,84.6675,84.5018,84.6491,16584.0
2021-09-15 09:30:00,92.04,92.53,91.89,92.48,27677.0,84.6951,85.146,84.5571,85.1,27677.0
2021-09-15 10:00:00,92.51,92.57,92.35,92.4,20745.0,85.1276,85.1828,84.9803,85.0264,20745.0
2021-09-15 10:30:00,92.44,92.53,92.31,92.44,15104.0,85.0632,85.146,84.9435,85.0632,15104.0
2021-09-15 11:00:00,92.41,92.6,92.41,92.6,7868.0,85.0356,85.2104,85.0356,85.2104,7868.0
2021-09-15 11:30:00,92.52,92.57,92.47,92.57,10377.0,85.1368,85.1828,85.0908,85.1828,10377.0
2021-09-15 12:00:00,92.55,92.68,92.5,92.66,6731.0,85.1644,85.284,85.1184,85.2656,6731.0
2021-09-15 12:30:00,92.63,92.8,92.61,92.74,15150.0,85.238,85.3944,85.2196,85.3392,15150.0
2021-09-15 13:00:00,92.74,92.9,92.74,92.9,44806.0,85.3392,85.4865,85.3392,85.4865,44806.0
2021-09-15 13:30:00,92.93,92.95,92.85,92.85,8118.0,85.5141,85.5325,85.4404,85.4404,8118.0
2021-09-15 14:00:00,92.82,92.82,92.66,92.72,18889.0,85.4128,85.4128,85.2656,85.3208,18889.0
2021-09-15 14:30:00,92.71,92.75,92.63,92.63,7806.0,85.3116,85.3484,85.238,85.238,7806.0
2021-09-15 15:00:00,92.64,92.76,92.61,92.74,18762.0,85.2472,85.3576,85.2196,85.3392,18762.0
2021-09-15 15:30:00,92.73,92.87,92.69,92.74,60075.0,85.33,85.4588,85.2932,85.3392,60075.0
2021-09-16 09:30:00,92.72,92.88,92.44,92.44,18646.0,85.3208,85.468,85.0632,85.0632,18646.0
2021-09-16 10:00:00,92.38,92.38,92.09,92.13,9858.0,85.008,85.008,84.7411,84.7779,9858.0
2021-09-16 10:30:00,92.1,92.21,91.89,92.0,23374.0,84.7503,84.8515,84.5571,84.6583,23374.0
2021-09-16 11:00:00,91.99,92.27,91.99,92.25,6190.0,84.6491,84.9067,84.6491,84.8883,6190.0
2021-09-16 11:30:00,92.26,92.26,92.16,92.26,5508.0,84.8975,84.8975,84.8055,84.8975,5508.0
2021-09-16 12:00:00,92.24,92.38,92.21,92.38,5363.0,84.8791,85.008,84.8515,85.008,5363.0
2021-09-16 12:30:00,92.37,92.52,92.37,92.42,12474.0,84.9987,85.1368,84.9987,85.0448,12474.0
2021-09-16 13:00:00,92.38,92.44,92.34,92.39,7826.0,85.008,85.0632,84.9711,85.0172,7826.0
2021-09-16 13:30:00,92.38,92.46,92.29,92.46,9164.0,85.008,85.0816,84.9251,85.0816,9164.0
2021-09-16 14:00:00,92.49,92.61,92.47,92.49,37136.0,85.1092,85.2196,85.0908,85.1092,37136.0
2021-09-16 14:30:00,92.5,92.64,92.49,92.63,10921.0,85.1184,85.2472,85.1092,85.238,10921.0
2021-09-16 15:00:00,92.61,92.74,92.6,92.62,39159.0,85.2196,85.3392,85.2104,85.2288,39159.0
2021-09-16 15:30:00,92.59,92.66,92.37,92.37,22635.0,85.2012,85.2656,84.9987,84.9987,22635.0
2021-09-17 09:30:00,92.27,92.28,91.86,91.88,40762.0,84.9067,84.9159,84.5294,84.5479,40762.0
2021-09-17 10:00:00,92.0,92.0,91.69,91.69,48561.0,84.6583,84.6583,84.373,84.373,48561.0
2021-09-17 10:30:00,91.79,91.79,91.56,91.61,14957.0,84.465,84.465,84.2534,84.2994,14957.0
2021-09-17 11:00:00,91.67,91.81,91.59,91.72,11135.0,84.3546,84.4834,84.281,84.4006,11135.0
2021-09-17 11:30:00,91.56,91.77,91.55,91.76,8743.0,84.2534,84.4466,84.2442,84.4374,8743.0
2021-09-17 12:00:00,91.79,91.81,91.7,91.77,7974.0,84.465,84.4834,84.3822,84.4466,7974.0
2021-09-17 12:30:00,91.77,91.87,91.74,91.76,6339.0,84.4466,84.5386,84.419,84.4374,6339.0
2021-09-17 13:00:00,91.72,91.73,91.55,91.61,10551.0,84.4006,84.4098,84.2442,84.2994,10551.0
2021-09-17 13:30:00,91.61,91.68,91.49,91.56,21928.0,84.2994,84.3638,84.189,84.2534,21928.0
2021-09-17 14:00:00,91.58,91.7,91.57,91.63,16258.0,84.2718,84.3822,84.2626,84.3178,16258.0
2021-09-17 14:30:00,91.62,91.69,91.58,91.62,4924.0,84.3086,84.373,84.2718,84.3086,4924.0
2021-09-17 15:00:00,91.66,91.71,91.58,91.61,9772.0,84.3454,84.3914,84.2718,84.2994,9772.0
2021-09-17 15:30:00,91.61,91.65,91.38,91.4,110939.0,84.2994,84.3362,84.0878,84.1062,110939.0
2021-09-20 09:30:00,90.16,90.49,89.9,90.44,53489.0,82.9651,83.2688,82.7259,83.2228,53489.0
2021-09-20 10:00:00,90.4,90.51,90.12,90.26,38579.0,83.186,83.2872,82.9283,83.0571,38579.0
2021-09-20 10:30:00,90.3,90.46,90.23,90.3,16276.0,83.0939,83.2412,83.0295,83.0939,16276.0
2021-09-20 11:00:00,90.19,90.4,90.18,90.25,13480.0,82.9927,83.186,82.9835,83.0479,13480.0
2021-09-20 11:30:00,90.26,90.26,89.96,89.99,22048.0,83.0571,83.0571,82.7811,82.8087,22048.0
2021-09-20 12:00:00,89.97,89.97,89.76,89.9,16844.0,82.7903,82.7903,82.597,82.7259,16844.0
2021-09-20 12:30:00,89.89,89.93,89.63,89.65,10674.0,82.7167,82.7535,82.4774,82.4958,10674.0
2021-09-20 13:00:00,89.65,89.68,89.46,89.68,127985.0,82.4958,82.5234,82.321,82.5234,127985.0
2021-09-20 13:30:00,89.65,89.8,89.61,89.76,18551.0,82.4958,82.6338,82.459,82.597,18551.0
2021-09-20 14:00:00,89.8,89.81,89.39,89.46,35226.0,82.6338,82.643,82.2566,82.321,35226.0
2021-09-20 14:30:00,89.44,89.46,89.26,89.36,45495.0,82.3026,82.321,82.1369,82.229,45495.0
2021-09-20 15:00:00,89.44,89.57,89.22,89.57,34983.0,82.3026,82.4222,82.1001,82.4222,34983.0
2021-09-20 15:30:00,89.61,90.24,89.57,90.15,101903.0,82.459,83.0387,82.4222,82.9559,101903.0
2021-09-21 09:30:00,90.57,90.77,90.46,90.59,25593.0,83.3424,83.5264,83.2412,83.3608,25593.0
2021-09-21 10:00:00,90.64,90.64,90.11,90.26,9357.0,83.4068,83.4068,82.9191,83.0571,9357.0
2021-09-21 10:30:00,90.25,90.25,89.82,89.99,27422.0,83.0479,83.0479,82.6522,82.8087,27422.0
2021-09-21 11:00:00,89.93,90.09,89.87,89.92,10487.0,82.7535,82.9007,82.6983,82.7443,10487.0
2021-09-21 11:30:00,89.97,90.24,89.97,90.2,9115.0,82.7903,83.0387,82.7903,83.0019,9115.0
2021-09-21 12:00:00,90.24,90.45,90.24,90.34,12218.0,83.0387,83.232,83.0387,83.1307,12218.0
2021-09-21 12:30:00,90.3,90.33,90.09,90.16,9160.0,83.0939,83.1215,82.9007,82.9651,9160.0
2021-09-21 13:00:00,90.17,90.17,89.93,89.93,46220.0,82.9743,82.9743,82.7535,82.7535,46220.0
2021-09-21 13:30:00,89.94,89.99,89.78,89.85,14771.0,82.7627,82.8087,82.6154,82.6798,14771.0
2021-09-21 14:00:00,89.9,89.99,89.78,89.79,16451.0,82.7259,82.8087,82.6154,82.6246,16451.0
2021-09-21 14:30:00,89.78,90.12,89.78,89.94,46108.0,82.6154,82.9283,82.6154,82.7627,46108.0
2021-09-21 15:00:00,90.0,90.21,90.0,90.2,19579.0,82.8179,83.0111,82.8179,83.0019,19579.0
2021-09-21 15:30:00,90.23,90.25,89.79,89.81,82902.0,83.0295,83.0479,82.6246,82.643,82902.0
2021-09-22 09:30:00,90.04,90.18,89.89,90.16,14279.0,83.2353,83.3647,83.0967,83.3463,14279.0
2021-09-22 10:00:00,90.11,90.26,90.01,90.1,23411.0,83.3,83.4387,83.2076,83.2908,23411.0
2021-09-22 10:30:00,90.17,90.28,90.12,90.28,18521.0,83.3555,83.4572,83.3093,83.4572,18521.0
2021-09-22 11:00:00,90.39,90.4,90.28,90.33,9530.0,83.5589,83.5681,83.4572,83.5034,9530.0
2021-09-22 11:30:00,90.34,90.51,90.34,90.44,16817.0,83.5127,83.6698,83.5127,83.6051,16817.0
2021-09-22 12:00:00,90.41,90.44,90.35,90.41,16712.0,83.5774,83.6051,83.5219,83.5774,16712.0
2021-09-22 12:30:00,90.45,90.45,90.34,90.38,4406.0,83.6143,83.6143,83.5127,83.5496,4406.0
2021-09-22 13:00:00,90.36,90.36,90.24,90.3,17074.0,83.5311,83.5311,83.4202,83.4757,17074.0
2021-09-22 13:30:00,90.3,90.33,90.21,90.24,25223.0,83.4757,83.5034,83.3925,83.4202,25223.0
2021-09-22 14:00:00,90.23,90.59,90.08,90.48,51490.0,83.411,83.7438,83.2723,83.6421,51490.0
2021-09-22 14:30:00,90.47,90.5,89.97,90.13,40320.0,83.6328,83.6606,83.1706,83.3185,40320.0
2021-09-22 15:00:00,90.1,90.38,90.04,90.27,16861.0,83.2908,83.5496,83.2353,83.4479,16861.0
2021-09-22 15:30:00,90.27,90.27,89.92,89.97,33413.0,83.4479,83.4479,83.1244,83.1706,33413.0
2021-09-23 09:30:00,90.31,91.08,90.23,91.02,25807.0,83.4849,84.1967,83.411,84.1413,25807.0
2021-09-23 10:00:00,90.95,91.1,90.95,91.04,14464.0,84.0766,84.2152,84.0766,84.1598,14464.0
2021-09-23 10:30:00,91.0,91.14,90.93,91.14,29788.0,84.1228,84.2522,84.0581,84.2522,29788.0
2021-09-23 11:00:00,91.11,91.15,91.02,91.12,11093.0,84.2245,84.2614,84.1413,84.2337,11093.0
2021-09-23 11:30:00,91.08,91.23,91.06,91.12,8509.0,84.1967,84.3354,84.1782,84.2337,8509.0
2021-09-23 12:00:00,91.12,91.2,91.09,91.19,13615.0,84.2337,84.3077,84.206,84.2984,13615.0
2021-09-23 12:30:00,91.22,91.25,91.18,91.2,9698.0,84.3262,84.3539,84.2892,84.3077,9698.0
2021-09-23 13:00:00,91.27,91.3,91.24,91.24,10719.0,84.3724,84.4001,84.3446,84.3446,10719.0
2021-09-23 13:30:00,91.27,91.38,91.27,91.38,7650.0,84.3724,84.4741,84.3724,84.4741,7650.0
2021-09-23 14:00:00,91.35,91.4,91.17,91.19,15999.0,84.4463,84.4925,84.2799,84.2984,15999.0
2021-09-23 14:30:00,91.19,91.2,91.09,91.14,7359.0,84.2984,84.3077,84.206,84.2522,7359.0
2021-09-23 15:00:00,91.14,91.14,90.97,90.99,26124.0,84.2522,84.2522,84.095,84.1135,26124.0
2021-09-23 15:30:00,90.99,91.01,90.84,90.89,70905.0,84.1135,84.132,83.9749,84.0211,70905.0
2021-09-24 09:30:00,90.66,91.18,90.66,91.18,16546.0,83.8085,84.2892,83.8085,84.2892,16546.0
2021-09-24 10:00:00,91.2,91.24,91.08,91.11,3376.0,84.3077,84.3446,84.1967,84.2245,3376.0
2021-09-24 10:30:00,91.0,91.07,90.86,90.98,14448.0,84.1228,84.1875,83.9934,84.1043,14448.0
2021-09-24 11:00:00,90.97,91.1,90.92,90.94,10564.0,84.095,84.2152,84.0488,84.0673,10564.0
2021-09-24 11:30:00,90.93,91.02,90.88,90.99,8377.0,84.0581,84.1413,84.0118,84.1135,8377.0
2021-09-24 12:00:00,90.95,91.01,90.94,90.97,9165.0,84.0766,84.132,84.0673,84.095,9165.0
2021-09-24 12:30:00,90.95,90.99,90.89,90.91,18279.0,84.0766,84.1135,84.0211,84.0396,18279.0
2021-09-24 13:00:00,90.9,90.91,90.86,90.86,22079.0,84.0303,84.0396,83.9934,83.9934,22079.0
2021-09-24 13:30:00,90.83,90.9,90.83,90.87,5050.0,83.9656,84.0303,83.9656,84.0026,5050.0
2021-09-24 14:00:00,90.85,90.91,90.85,90.88,19145.0,83.9841,84.0396,83.9841,84.0118,19145.0
2021-09-24 14:30:00,90.92,91.01,90.92,91.01,2509.0,84.0488,84.132,84.0488,84.132,2509.0
2021-09-24 15:00:00,90.98,91.06,90.92,91.0,12142.0,84.1043,84.1782,84.0488,84.1228,12142.0
2021-09-24 15:30:00,91.02,91.05,90.84,90.87,27251.0,84.1413,84.169,83.9749,84.0026,27251.0
2021-09-27 09:30:00,91.13,91.44,90.94,91.4,31419.0,84.243,84.5295,84.0673,84.4925,31419.0
2021-09-27 10:00:00,91.38,91.55,91.37,91.4,16625.0,84.4741,84.6312,84.4648,84.4925,16625.0
2021-09-27 10:30:00,91.47,91.56,91.26,91.3,32765.0,84.5573,84.6405,84.3631,84.4001,32765.0
2021-09-27 11:00:00,91.32,91.37,91.26,91.32,7152.0,84.4186,84.4648,84.3631,84.4186,7152.0
2021-09-27 11:30:00,91.31,91.35,91.22,91.23,10312.0,84.4094,84.4463,84.3262,84.3354,10312.0
2021-09-27 12:00:00,91.23,91.35,91.23,91.32,17149.0,84.3354,84.4463,84.3354,84.4186,17149.0
2021-09-27 12:30:00,91.31,91.31,91.1,91.13,14622.0,84.4094,84.4094,84.2152,84.243,14622.0
2021-09-27 13:00:00,91.13,91.18,91.1,91.14,21911.0,84.243,84.2892,84.2152,84.2522,21911.0
2021-09-27 13:30:00,91.14,91.23,91.12,91.22,17905.0,84.2522,84.3354,84.2337,84.3262,17905.0
2021-09-27 14:00:00,91.23,91.25,91.15,91.24,15035.0,84.3354,84.3539,84.2614,84.3446,15035.0
2021-09-27 14:30:00,91.25,91.25,91.14,91.15,127607.0,84.3539,84.3539,84.2522,84.2614,127607.0
2021-09-27 15:00:00,91.14,91.17,91.06,91.06,13104.0,84.2522,84.2799,84.1782,84.1782,13104.0
2021-09-27 15:30:00,91.04,91.08,90.87,90.91,15777.0,84.1598,84.1967,84.0026,84.0396,15777.0
2021-09-28 09:30:00,90.78,90.84,90.3,90.36,24277.0,83.9194,83.9749,83.4757,83.5311,24277.0
2021-09-28 10:00:00,90.33,90.33,89.89,90.0,23538.0,83.5034,83.5034,83.0967,83.1984,23538.0
2021-09-28 10:30:00,90.05,90.26,89.89,90.06,22076.0,83.2446,83.4387,83.0967,83.2538,22076.0
2021-09-28 11:00:00,90.11,90.11,89.79,89.93,11793.0,83.3,83.3,83.0042,83.1336,11793.0
2021-09-28 11:30:00,89.92,89.96,89.76,89.79,5438.0,83.1244,83.1614,82.9765,83.0042,5438.0
2021-09-28 12:00:00,89.72,89.78,89.6,89.77,26683.0,82.9395,82.995,82.8286,82.9857,26683.0
2021-09-28 12:30:00,89.67,89.67,89.49,89.53,8809.0,82.8933,82.8933,82.7269,82.7639,8809.0
2021-09-28 13:00:00,89.54,89.81,89.47,89.73,20481.0,82.7731,83.0227,82.7084,82.9488,20481.0
2021-09-28 13:30:00,89.7,89.76,89.59,89.64,12549.0,82.921,82.9765,82.8193,82.8656,12549.0
2021-09-28 14:00:00,89.62,89.84,89.49,89.84,26930.0,82.8471,83.0504,82.7269,83.0504,26930.0
2021-09-28 14:30:00,89.82,90.03,89.68,89.99,40742.0,83.032,83.2261,82.9025,83.1891,40742.0
2021-09-28 15:00:00,89.97,90.11,89.84,89.85,19997.0,83.1706,83.3,83.0504,83.0597,19997.0
2021-09-28 15:30:00,89.84,89.99,89.58,89.68,32781.0,83.0504,83.1891,82.8101,82.9025,32781.0
2021-09-29 09:30:00,90.0,90.02,89.7,90.0,45839.0,83.1984,83.2168,82.921,83.1984,45839.0
2021-09-29 10:00:00,90.18,90.3,90.03,90.28,20095.0,83.3647,83.4757,83.2261,83.4572,20095.0
2021-09-29 10:30:00,90.25,90.37,90.16,90.33,17758.0,83.4295,83.5404,83.3463,83.5034,17758.0
2021-09-29 11:00:00,90.35,90.42,90.22,90.38,13428.0,83.5219,83.5866,83.4017,83.5496,13428.0
2021-09-29 11:30:00,90.39,90.47,90.3,90.36,35689.0,83.5589,83.6328,83.4757,83.5311,35689.0
2021-09-29 12:00:00,90.37,90.41,90.22,90.33,8685.0,83.5404,83.5774,83.4017,83.5034,8685.0
2021-09-29 12:30:00,90.31,90.38,90.28,90.33,5889.0,83.4849,83.5496,83.4572,83.5034,5889.0
2021-09-29 13:00:00,90.29,90.31,90.22,90.23,15061.0,83.4664,83.4849,83.4017,83.411,15061.0
2021-09-29 13:30:00,90.22,90.26,90.17,90.24,13590.0,83.4017,83.4387,83.3555,83.4202,13590.0
2021-09-29 14:00:00,90.28,90.51,90.25,90.45,11182.0,83.4572,83.6698,83.4295,83.6143,11182.0
2021-09-29 14:30:00,90.51,90.58,90.47,90.48,11893.0,83.6698,83.7345,83.6328,83.6421,11893.0
2021-09-29 15:00:00,90.53,90.53,90.36,90.48,15979.0,83.6883,83.6883,83.5311,83.6421,15979.0
2021-09-29 15:30:00,90.46,90.49,90.15,90.19,36938.0,83.6236,83.6513,83.337,83.374,36938.0
2021-09-30 09:30:00,90.48,90.58,90.22,90.41,16258.0,83.6421,83.7345,83.4017,83.5774,16258.0
2021-09-30 10:00:00,90.36,90.36,90.07,90.15,32179.0,83.5311,83.5311,83.2631,83.337,32179.0
2021-09-30 10:30:00,90.09,90.21,89.73,89.81,27386.0,83.2816,83.3925,82.9488,83.0227,27386.0
2021-09-30 11:00:00,89.76,90.0,89.76,89.84,4541.0,82.9765,83.1984,82.9765,83.0504,4541.0
2021-09-30 11:30:00,89.89,89.89,89.35,89.43,23779.0,83.0967,83.0967,82.5975,82.6714,23779.0
2021-09-30 12:00:00,89.4,89.4,88.98,89.09,35520.0,82.6437,82.6437,82.2554,82.3571,35520.0
2021-09-30 12:30:00,89.05,89.23,88.98,89.12,43204.0,82.3201,82.4865,82.2554,82.3849,43204.0
2021-09-30 13:00:00,89.14,89.33,89.05,89.05,33434.0,82.4033,82.579,82.3201,82.3201,33434.0
2021-09-30 13:30:00,89.0,89.22,88.94,89.2,19046.0,82.2739,82.4773,82.2185,82.4588,19046.0
2021-09-30 14:00:00,89.3,89.42,89.21,89.28,10299.0,82.5513,82.6622,82.4681,82.5328,10299.0
2021-09-30 14:30:00,89.32,89.64,89.32,89.43,20257.0,82.5697,82.8656,82.5697,82.6714,20257.0
2021-09-30 15:00:00,89.38,89.59,89.32,89.36,18423.0,82.6252,82.8193,82.5697,82.6067,18423.0
2021-09-30 15:30:00,89.32,89.48,88.53,88.53,91443.0,82.5697,82.7177,81.8394,81.8394,91443.0
2021-10-01 09:30:00,88.88,89.06,88.36,88.47,31819.0,82.163,82.3294,81.6823,81.784,31819.0
2021-10-01 10:00:00,88.49,88.63,87.97,88.18,46203.0,81.8025,81.9319,81.3218,81.5159,46203.0
2021-10-01 10:30:00,88.04,88.23,87.93,88.22,55624.0,81.3865,81.5621,81.2848,81.5529,55624.0
2021-10-01 11:00:00,88.21,88.61,88.06,88.5,18361.0,81.5436,81.9134,81.405,81.8117,18361.0
2021-10-01 11:30:00,88.53,88.92,88.52,88.78,30528.0,81.8394,82.2,81.8302,82.0706,30528.0
2021-10-01 12:00:00,88.81,88.9,88.69,88.84,17341.0,82.0983,82.1815,81.9874,82.126,17341.0
2021-10-01 12:30:00,88.89,88.94,88.81,88.9,69333.0,82.1722,82.2185,82.0983,82.1815,69333.0
2021-10-01 13:00:00,88.86,89.05,88.81,89.03,17206.0,82.1445,82.3201,82.0983,82.3017,17206.0
2021-10-01 13:30:00,89.04,89.4,89.04,89.29,26504.0,82.3109,82.6437,82.3109,82.542,26504.0
2021-10-01 14:00:00,89.34,89.51,89.34,89.46,12094.0,82.5882,82.7454,82.5882,82.6992,12094.0
2021-10-01 14:30:00,89.5,89.5,89.35,89.48,10933.0,82.7361,82.7361,82.5975,82.7177,10933.0
2021-10-01 15:00:00,89.5,89.72,89.5,89.51,11101.0,82.7361,82.9395,82.7361,82.7454,11101.0
2021-10-01 15:30:00,89.49,89.5,89.13,89.23,55624.0,82.7269,82.7361,82.3941,82.4865,55624.0
2021-10-04 09:30:00,89.09,89.69,89.0,89.66,30301.0,82.3571,82.9118,82.2739,82.884,30301.0
2021-10-04 10:00:00,89.71,89.71,89.14,89.21,17218.0,82.9303,82.9303,82.4033,82.4681,17218.0
2021-10-04 10:30:00,89.15,89.15,88.68,88.71,23116.0,82.4126,82.4126,81.9781,82.0058,23116.0
2021-10-04 11:00:00,88.69,88.9,88.62,88.7,49357.0,81.9874,82.1815,81.9226,81.9966,49357.0
2021-10-04 11:30:00,88.71,88.92,88.39,88.9,34671.0,82.0058,82.2,81.71,82.1815,34671.0
2021-10-04 12:00:00,88.83,88.96,88.81,88.82,14381.0,82.1168,82.2369,82.0983,82.1075,14381.0
2021-10-04 12:30:00,88.81,88.87,88.68,88.78,15643.0,82.0983,82.1538,81.9781,82.0706,15643.0
2021-10-04 13:00:00,88.78,88.89,88.65,88.75,16571.0,82.0706,82.1722,81.9504,82.0428,16571.0
2021-10-04 13:30:00,88.84,88.85,88.74,88.75,6509.0,82.126,82.1353,82.0336,82.0428,6509.0
2021-10-04 14:00:00,88.78,88.88,88.66,88.75,14797.0,82.0706,82.163,81.9596,82.0428,14797.0
2021-10-04 14:30:00,88.81,88.89,88.74,88.88,15745.0,82.0983,82.1722,82.0336,82.163,15745.0
2021-10-04 15:00:00,88.85,88.95,88.77,88.89,71097.0,82.1353,82.2277,82.0613,82.1722,71097.0
2021-10-04 15:30:00,88.92,89.19,88.75,88.87,80357.0,82.2,82.4496,82.0428,82.1538,80357.0
2021-10-05 09:30:00,89.17,89.28,88.78,88.97,31115.0,82.4311,82.5328,82.0706,82.2462,31115.0
2021-10-05 10:00:00,89.01,89.68,89.01,89.68,10812.0,82.2832,82.9025,82.2832,82.9025,10812.0
2021-10-05 10:30:00,89.74,89.76,89.59,89.68,16519.0,82.958,82.9765,82.8193,82.9025,16519.0
2021-10-05 11:00:00,89.74,89.91,89.74,89.86,20412.0,82.958,83.1152,82.958,83.0689,20412.0
2021-10-05 11:30:00,89.83,89.89,89.66,89.75,9289.0,83.0412,83.0967,82.884,82.9672,9289.0
2021-10-05 12:00:00,89.75,89.84,89.57,89.57,7926.0,82.9672,83.0504,82.8008,82.8008,7926.0
2021-10-05 12:30:00,89.55,89.64,89.51,89.64,9389.0,82.7824,82.8656,82.7454,82.8656,9389.0
2021-10-05 13:00:00,89.61,89.71,89.61,89.69,18115.0,82.8378,82.9303,82.8378,82.9118,18115.0
2021-10-05 13:30:00,89.7,89.81,89.7,89.76,9962.0,82.921,83.0227,82.921,82.9765,9962.0
2021-10-05 14:00:00,89.75,89.8,89.68,89.8,81953.0,82.9672,83.0135,82.9025,83.0135,81953.0
2021-10-05 14:30:00,89.86,89.86,89.76,89.76,7158.0,83.0689,83.0689,82.9765,82.9765,7158.0
2021-10-05 15:00:00,89.72,89.78,89.65,89.69,17648.0,82.9395,82.995,82.8748,82.9118,17648.0
2021-10-05 15:30:00,89.64,89.75,89.44,89.46,22086.0,82.8656,82.9672,82.6807,82.6992,22086.0
2021-10-06 09:30:00,88.81,89.07,88.59,88.59,33689.0,82.0983,82.3386,81.8949,81.8949,33689.0
2021-10-06 10:00:00,88.58,88.68,88.27,88.61,88963.0,81.8857,81.9781,81.5991,81.9134,88963.0
2021-10-06 10:30:00,88.69,88.71,88.36,88.62,11330.0,81.9874,82.0058,81.6823,81.9226,11330.0
2021-10-06 11:00:00,88.56,88.71,88.41,88.41,12173.0,81.8672,82.0058,81.7285,81.7285,12173.0
2021-10-06 11:30:00,88.42,88.66,88.28,88.66,9758.0,81.7378,81.9596,81.6083,81.9596,9758.0
2021-10-06 12:00:00,88.68,88.68,88.35,88.44,9418.0,81.9781,81.9781,81.673,81.7562,9418.0
2021-10-06 12:30:00,88.47,88.63,88.46,88.56,6727.0,81.784,81.9319,81.7747,81.8672,6727.0
2021-10-06 13:00:00,88.6,88.81,88.44,88.81,9809.0,81.9042,82.0983,81.7562,82.0983,9809.0
2021-10-06 13:30:00,88.81,89.09,88.81,89.03,8119.0,82.0983,82.3571,82.0983,82.3017,8119.0
2021-10-06 14:00:00,89.12,89.4,88.99,89.37,15753.0,82.3849,82.6437,82.2647,82.616,15753.0
2021-10-06 14:30:00,89.36,89.53,89.34,89.39,7033.0,82.6067,82.7639,82.5882,82.6345,7033.0
2021-10-06 15:00:00,89.31,89.52,89.3,89.52,18613.0,82.5605,82.7546,82.5513,82.7546,18613.0
2021-10-06 15:30:00,89.48,89.81,89.44,89.76,53321.0,82.7177,83.0227,82.6807,82.9765,53321.0
2021-10-07 09:30:00,90.41,90.97,90.41,90.97,136981.0,83.5774,84.095,83.5774,84.095,136981.0
2021-10-07 10:00:00,90.98,91.22,90.98,91.13,23410.0,84.1043,84.3262,84.1043,84.243,23410.0
2021-10-07 10:30:00,91.16,91.16,90.98,91.09,10154.0,84.2707,84.2707,84.1043,84.206,10154.0
2021-10-07 11:00:00,91.11,91.12,90.92,90.98,50360.0,84.2245,84.2337,84.0488,84.1043,50360.0
2021-10-07 11:30:00,90.97,91.03,90.92,91.0,6162.0,84.095,84.1505,84.0488,84.1228,6162.0
2021-10-07 12:00:00,91.0,91.06,90.92,90.95,7484.0,84.1228,84.1782,84.0488,84.0766,7484.0
2021-10-07 12:30:00,90.95,90.98,90.89,90.98,13563.0,84.0766,84.1043,84.0211,84.1043,13563.0
2021-10-07 13:00:00,90.97,90.97,90.92,90.94,11021.0,84.095,84.095,84.0488,84.0673,11021.0
2021-10-07 13:30:00,90.99,91.0,90.86,90.88,38599.0,84.1135,84.1228,83.9934,84.0118,38599.0
2021-10-07 14:00:00,90.88,90.88,90.72,90.72,29182.0,84.0118,84.0118,83.8639,83.8639,29182.0
2021-10-07 14:30:00,90.69,90.7,90.48,90.48,23046.0,83.8362,83.8455,83.6421,83.6421,23046.0
2021-10-07 15:00:00,90.45,90.72,90.43,90.64,26725.0,83.6143,83.8639,83.5959,83.79,26725.0
2021-10-07 15:30:00,90.64,90.68,90.43,90.5,32410.0,83.79,83.827,83.5959,83.6606,32410.0
2021-10-08 09:30:00,90.63,90.65,90.23,90.35,33805.0,83.7807,83.7992,83.411,83.5219,33805.0
2021-10-08 10:00:00,90.33,90.54,90.24,90.26,8239.0,83.5034,83.6975,83.4202,83.4387,8239.0
2021-10-08 10:30:00,90.2,90.46,90.19,90.42,11282.0,83.3832,83.6236,83.374,83.5866,11282.0
2021-10-08 11:00:00,90.42,90.54,90.33,90.52,7182.0,83.5866,83.6975,83.5034,83.6791,7182.0
2021-10-08 11:30:00,90.52,90.52,90.39,90.41,5084.0,83.6791,83.6791,83.5589,83.5774,5084.0
2021-10-08 12:00:00,90.4,90.42,90.26,90.27,8687.0,83.5681,83.5866,83.4387,83.4479,8687.0
2021-10-08 12:30:00,90.27,90.36,90.27,90.32,4763.0,83.4479,83.5311,83.4479,83.4942,4763.0
2021-10-08 13:00:00,90.28,90.32,90.15,90.2,11972.0,83.4572,83.4942,83.337,83.3832,11972.0
2021-10-08 13:30:00,90.21,90.27,90.15,90.27,9423.0,83.3925,83.4479,83.337,83.4479,9423.0
2021-10-08 14:00:00,90.27,90.5,90.25,90.49,4669.0,83.4479,83.6606,83.4295,83.6513,4669.0
2021-10-08 14:30:00,90.49,90.5,90.39,90.4,6139.0,83.6513,83.6606,83.5589,83.5681,6139.0
2021-10-08 15:00:00,90.42,90.46,90.4,90.44,11637.0,83.5866,83.6236,83.5681,83.6051,11637.0
2021-10-08 15:30:00,90.41,90.41,90.18,90.23,25114.0,83.5774,83.5774,83.3647,83.411,25114.0
2021-10-11 09:30:00,90.3,90.66,90.3,90.66,26718.0,83.4757,83.8085,83.4757,83.8085,26718.0
2021-10-11 10:00:00,90.68,90.9,90.66,90.88,10868.0,83.827,84.0303,83.8085,84.0118,10868.0
2021-10-11 10:30:00,90.92,90.95,90.82,90.86,20989.0,84.0488,84.0766,83.9564,83.9934,20989.0
2021-10-11 11:00:00,90.85,90.85,90.67,90.7,9059.0,83.9841,83.9841,83.8177,83.8455,9059.0
2021-10-11 11:30:00,90.72,90.9,90.72,90.8,8762.0,83.8639,84.0303,83.8639,83.9379,8762.0
2021-10-11 12:00:00,90.82,90.83,90.5,90.55,10812.0,83.9564,83.9656,83.6606,83.7068,10812.0
2021-10-11 12:30:00,90.55,90.56,90.42,90.42,7112.0,83.7068,83.716,83.5866,83.5866,7112.0
2021-10-11 13:00:00,90.42,90.43,90.2,90.23,115431.0,83.5866,83.5959,83.3832,83.411,115431.0
2021-10-11 13:30:00,90.2,90.3,90.14,90.21,12025.0,83.3832,83.4757,83.3278,83.3925,12025.0
2021-10-11 14:00:00,90.2,90.32,90.12,90.16,11650.0,83.3832,83.4942,83.3093,83.3463,11650.0
2021-10-11 14:30:00,90.15,90.25,90.11,90.24,21580.0,83.337,83.4295,83.3,83.4202,21580.0
2021-10-11 15:00:00,90.2,90.23,90.04,90.04,21668.0,83.3832,83.411,83.2353,83.2353,21668.0
2021-10-11 15:30:00,90.05,90.11,89.89,89.91,26752.0,83.2446,83.3,83.0967,83.1152,26752.0
2021-10-12 09:30:00,90.07,90.15,89.76,90.14,67171.0,83.2631,83.337,82.9765,83.3278,67171.0
2021-10-12 10:00:00,90.0,90.13,89.88,89.93,16165.0,83.1984,83.3185,83.0874,83.1336,16165.0
2021-10-12 10:30:00,89.98,90.2,89.93,90.08,22547.0,83.1799,83.3832,83.1336,83.2723,22547.0
2021-10-12 11:00:00,90.14,90.32,90.12,90.22,17099.0,83.3278,83.4942,83.3093,83.4017,17099.0
2021-10-12 11:30:00,90.21,90.23,90.08,90.2,10726.0,83.3925,83.411,83.2723,83.3832,10726.0
2021-10-12 12:00:00,90.22,90.37,90.14,90.14,9280.0,83.4017,83.5404,83.3278,83.3278,9280.0
2021-10-12 12:30:00,90.14,90.15,89.94,90.01,17084.0,83.3278,83.337,83.1429,83.2076,17084.0
2021-10-12 13:00:00,90.02,90.09,89.96,90.09,6073.0,83.2168,83.2816,83.1614,83.2816,6073.0
2021-10-12 13:30:00,90.1,90.2,90.04,90.08,120663.0,83.2908,83.3832,83.2353,83.2723,120663.0
2021-10-12 14:00:00,90.05,90.21,90.03,90.07,10031.0,83.2446,83.3925,83.2261,83.2631,10031.0
2021-10-12 14:30:00,90.08,90.1,89.94,89.96,34172.0,83.2723,83.2908,83.1429,83.1614,34172.0
2021-10-12 15:00:00,89.94,89.98,89.85,89.92,20289.0,83.1429,83.1799,83.0597,83.1244,20289.0
2021-10-12 15:30:00,89.92,89.92,89.64,89.86,40485.0,83.1244,83.1244,82.8656,83.0689,40485.0
2021-10-13 09:30:00,89.94,90.07,89.62,89.68,27106.0,83.1429,83.2631,82.8471,82.9025,27106.0
2021-10-13 10:00:00,89.57,89.57,89.25,89.31,53736.0,82.8008,82.8008,82.505,82.5605,53736.0
2021-10-13 10:30:00,89.31,89.62,89.3,89.54,19997.0,82.5605,82.8471,82.5513,82.7731,19997.0
2021-10-13 11:00:00,89.56,89.7,89.55,89.63,9145.0,82.7916,82.921,82.7824,82.8563,9145.0
2021-10-13 11:30:00,89.63,89.94,89.61,89.82,11805.0,82.8563,83.1429,82.8378,83.032,11805.0
2021-10-13 12:00:00,89.8,89.91,89.79,89.89,4315.0,83.0135,83.1152,83.0042,83.0967,4315.0
2021-10-13 12:30:00,89.89,90.0,89.87,89.93,9536.0,83.0967,83.1984,83.0782,83.1336,9536.0
2021-10-13 13:00:00,89.94,90.12,89.91,90.11,12229.0,83.1429,83.3093,83.1152,83.3,12229.0
2021-10-13 13:30:00,90.16,90.23,90.13,90.13,10060.0,83.3463,83.411,83.3185,83.3185,10060.0
2021-10-13 14:00:00,90.11,90.34,90.01,90.09,17620.0,83.3,83.5127,83.2076,83.2816,17620.0
2021-10-13 14:30:00,90.08,90.08,89.91,89.97,6365.0,83.2723,83.2723,83.1152,83.1706,6365.0
2021-10-13 15:00:00,89.95,90.09,89.92,89.95,34055.0,83.1521,83.2816,83.1244,83.1521,34055.0
2021-10-13 15:30:00,89.96,90.15,89.96,90.08,55976.0,83.1614,83.337,83.1614,83.2723,55976.0
2021-10-14 09:30:00,90.73,90.83,90.61,90.71,48059.0,83.8732,83.9656,83.7623,83.8547,48059.0
2021-10-14 10:00:00,90.92,91.18,90.91,91.11,24658.0,84.0488,84.2892,84.0396,84.2245,24658.0
2021-10-14 10:30:00,91.14,91.34,91.05,91.34,10194.0,84.2522,84.4371,84.169,84.4371,10194.0
2021-10-14 11:00:00,91.33,91.4,91.26,91.38,35424.0,84.4278,84.4925,84.3631,84.4741,35424.0
2021-10-14 11:30:00,91.36,91.52,91.33,91.52,12030.0,84.4556,84.6035,84.4278,84.6035,12030.0
2021-10-14 12:00:00,91.52,91.57,91.51,91.55,11168.0,84.6035,84.6497,84.5942,84.6312,11168.0
2021-10-14 12:30:00,91.53,91.6,91.49,91.59,13511.0,84.6127,84.6774,84.5757,84.6682,13511.0
2021-10-14 13:00:00,91.61,91.64,91.51,91.53,14910.0,84.6867,84.7144,84.5942,84.6127,14910.0
2021-10-14 13:30:00,91.57,91.69,91.57,91.67,9061.0,84.6497,84.7606,84.6497,84.7421,9061.0
2021-10-14 14:00:00,91.67,91.73,91.63,91.73,9964.0,84.7421,84.7976,84.7052,84.7976,9964.0
2021-10-14 14:30:00,91.73,91.79,91.71,91.76,24518.0,84.7976,84.8531,84.7791,84.8253,24518.0
2021-10-14 15:00:00,91.77,91.77,91.62,91.68,28759.0,84.8346,84.8346,84.6959,84.7514,28759.0
2021-10-14 15:30:00,91.67,91.8,91.57,91.79,54035.0,84.7421,84.8623,84.6497,84.8531,54035.0
2021-10-15 09:30:00,92.12,92.37,92.1,92.36,23301.0,85.1581,85.3892,85.1396,85.38,23301.0
2021-10-15 10:00:00,92.39,92.54,92.22,92.22,22647.0,85.4077,85.5464,85.2506,85.2506,22647.0
2021-10-15 10:30:00,92.24,92.39,92.23,92.3,8607.0,85.2691,85.4077,85.2598,85.3245,8607.0
2021-10-15 11:00:00,92.29,92.29,92.11,92.11,9185.0,85.3153,85.3153,85.1489,85.1489,9185.0
2021-10-15 11:30:00,92.13,92.17,92.07,92.11,21240.0,85.1674,85.2044,85.1119,85.1489,21240.0
2021-10-15 12:00:00,92.12,92.15,92.08,92.08,6084.0,85.1581,85.1859,85.1212,85.1212,6084.0
2021-10-15 12:30:00,92.12,92.14,92.09,92.11,11858.0,85.1581,85.1766,85.1304,85.1489,11858.0
2021-10-15 13:00:00,92.09,92.11,92.0,92.0,8466.0,85.1304,85.1489,85.0472,85.0472,8466.0
2021-10-15 13:30:00,92.01,92.12,92.01,92.08,7002.0,85.0564,85.1581,85.0564,85.1212,7002.0
2021-10-15 14:00:00,92.08,92.23,92.08,92.2,8977.0,85.1212,85.2598,85.1212,85.2321,8977.0
2021-10-15 14:30:00,92.2,92.2,92.09,92.17,8875.0,85.2321,85.2321,85.1304,85.2044,8875.0
2021-10-15 15:00:00,92.16,92.16,91.95,92.05,11890.0,85.1951,85.1951,85.001,85.0934,11890.0
2021-10-15 15:30:00,92.02,92.04,91.94,91.95,59797.0,85.0657,85.0842,84.9917,85.001,59797.0
2021-10-18 09:30:00,91.53,91.6,91.12,91.49,35755.0,84.6127,84.6774,84.2337,84.5757,35755.0
2021-10-18 10:00:00,91.54,91.66,91.47,91.63,15359.0,84.622,84.7329,84.5573,84.7052,15359.0
2021-10-18 10:30:00,91.61,91.74,91.55,91.69,33472.0,84.6867,84.8069,84.6312,84.7606,33472.0
2021-10-18 11:00:00,91.74,92.02,91.7,91.94,17271.0,84.8069,85.0657,84.7699,84.9917,17271.0
2021-10-18 11:30:00,91.93,91.94,91.84,91.94,13767.0,84.9825,84.9917,84.8993,84.9917,13767.0
2021-10-18 12:00:00,91.93,91.98,91.89,91.9,7299.0,84.9825,85.0287,84.9455,84.9548,7299.0
2021-10-18 12:30:00,91.87,91.93,91.79,91.8,16369.0,84.927,84.9825,84.8531,84.8623,16369.0
2021-10-18 13:00:00,91.8,91.84,91.72,91.75,11206.0,84.8623,84.8993,84.7884,84.8161,11206.0
2021-10-18 13:30:00,91.73,91.75,91.65,91.65,17745.0,84.7976,84.8161,84.7237,84.7237,17745.0
2021-10-18 14:00:00,91.63,91.7,91.62,91.67,13786.0,84.7052,84.7699,84.6959,84.7421,13786.0
2021-10-18 14:30:00,91.67,91.68,91.62,91.66,9253.0,84.7421,84.7514,84.6959,84.7329,9253.0
2021-10-18 15:00:00,91.65,91.68,91.6,91.64,78756.0,84.7237,84.7514,84.6774,84.7144,78756.0
2021-10-18 15:30:00,91.62,91.7,91.58,91.66,49631.0,84.6959,84.7699,84.6589,84.7329,49631.0
2021-10-19 09:30:00,92.01,92.16,91.69,91.77,23773.0,85.0564,85.1951,84.7606,84.8346,23773.0
2021-10-19 10:00:00,91.78,91.97,91.78,91.92,23322.0,84.8438,85.0195,84.8438,84.9733,23322.0
2021-10-19 10:30:00,91.92,91.97,91.8,91.92,105295.0,84.9733,85.0195,84.8623,84.9733,105295.0
2021-10-19 11:00:00,91.94,92.14,91.93,92.06,18080.0,84.9917,85.1766,84.9825,85.1027,18080.0
2021-10-19 11:30:00,92.05,92.13,91.97,92.13,29064.0,85.0934,85.1674,85.0195,85.1674,29064.0
2021-10-19 12:00:00,92.12,92.18,92.1,92.12,13505.0,85.1581,85.2136,85.1396,85.1581,13505.0
2021-10-19 12:30:00,92.12,92.19,92.12,92.18,11310.0,85.1581,85.2228,85.1581,85.2136,11310.0
2021-10-19 13:00:00,92.18,92.19,92.06,92.07,9761.0,85.2136,85.2228,85.1027,85.1119,9761.0
2021-10-19 13:30:00,92.06,92.1,92.05,92.08,9595.0,85.1027,85.1396,85.0934,85.1212,9595.0
2021-10-19 14:00:00,92.08,92.12,92.05,92.06,15769.0,85.1212,85.1581,85.0934,85.1027,15769.0
2021-10-19 14:30:00,92.07,92.1,91.99,92.09,12710.0,85.1119,85.1396,85.038,85.1304,12710.0
2021-10-19 15:00:00,92.08,92.24,92.08,92.16,20372.0,85.1212,85.2691,85.1212,85.1951,20372.0
2021-10-19 15:30:00,92.16,92.22,92.07,92.22,38817.0,85.1951,85.2506,85.1119,85.2506,38817.0
2021-10-20 09:30:00,92.36,92.64,92.36,92.61,30710.0,85.38,85.6388,85.38,85.6111,30710.0
2021-10-20 10:00:00,92.63,92.85,92.58,92.85,15669.0,85.6296,85.833,85.5834,85.833,15669.0
2021-10-20 10:30:00,92.84,92.92,92.83,92.85,108979.0,85.8237,85.8977,85.8145,85.833,108979.0
2021-10-20 11:00:00,92.86,92.92,92.81,92.9,11925.0,85.8422,85.8977,85.796,85.8792,11925.0
2021-10-20 11:30:00,92.86,92.95,92.85,92.95,7579.0,85.8422,85.9254,85.833,85.9254,7579.0
2021-10-20 12:00:00,92.99,93.0,92.95,92.97,4884.0,85.9624,85.9716,85.9254,85.9439,4884.0
2021-10-20 12:30:00,92.99,93.08,92.97,93.07,8225.0,85.9624,86.0456,85.9439,86.0363,8225.0
2021-10-20 13:00:00,93.06,93.06,92.93,93.05,11652.0,86.0271,86.0271,85.9069,86.0179,11652.0
2021-10-20 13:30:00,93.04,93.04,92.96,92.98,9868.0,86.0086,86.0086,85.9347,85.9531,9868.0
2021-10-20 14:00:00,92.99,93.05,92.97,92.99,15404.0,85.9624,86.0179,85.9439,85.9624,15404.0
2021-10-20 14:30:00,92.98,93.02,92.95,93.0,22227.0,85.9531,85.9901,85.9254,85.9716,22227.0
2021-10-20 15:00:00,93.01,93.05,92.92,92.94,16912.0,85.9809,86.0179,85.8977,85.9162,16912.0
2021-10-20 15:30:00,92.92,92.99,92.85,92.98,33436.0,85.8977,85.9624,85.833,85.9531,33436.0
2021-10-21 09:30:00,92.88,93.0,92.66,92.75,35445.0,85.8607,85.9716,85.6573,85.7405,35445.0
2021-10-21 10:00:00,92.77,92.78,92.67,92.77,9977.0,85.759,85.7683,85.6666,85.759,9977.0
2021-10-21 10:30:00,92.77,92.81,92.67,92.72,10125.0,85.759,85.796,85.6666,85.7128,10125.0
2021-10-21 11:00:00,92.72,92.73,92.52,92.52,7264.0,85.7128,85.722,85.5279,85.5279,7264.0
2021-10-21 11:30:00,92.53,92.68,92.53,92.66,25203.0,85.5372,85.6758,85.5372,85.6573,25203.0
2021-10-21 12:00:00,92.7,92.71,92.65,92.66,9981.0,85.6943,85.7035,85.6481,85.6573,9981.0
2021-10-21 12:30:00,92.67,92.68,92.58,92.59,12322.0,85.6666,85.6758,85.5834,85.5926,12322.0
2021-10-21 13:00:00,92.61,92.67,92.6,92.67,10488.0,85.6111,85.6666,85.6019,85.6666,10488.0
2021-10-21 13:30:00,92.68,92.7,92.6,92.65,11300.0,85.6758,85.6943,85.6019,85.6481,11300.0
2021-10-21 14:00:00,92.65,92.74,92.65,92.74,10204.0,85.6481,85.7313,85.6481,85.7313,10204.0
2021-10-21 14:30:00,92.75,92.75,92.68,92.72,8990.0,85.7405,85.7405,85.6758,85.7128,8990.0
2021-10-21 15:00:00,92.75,92.85,92.73,92.84,5911.0,85.7405,85.833,85.722,85.8237,5911.0
2021-10-21 15:30:00,92.81,92.96,92.8,92.93,43836.0,85.796,85.9347,85.7867,85.9069,43836.0
2021-10-22 09:30:00,93.2,93.47,93.01,93.44,23950.0,86.1565,86.4061,85.9809,86.3784,23950.0
2021-10-22 10:00:00,93.4,93.45,93.39,93.41,10120.0,86.3414,86.3876,86.3322,86.3506,10120.0
2021-10-22 10:30:00,93.42,93.45,93.35,93.35,15364.0,86.3599,86.3876,86.2952,86.2952,15364.0
2021-10-22 11:00:00,93.34,93.5,93.18,93.23,9723.0,86.2859,86.4338,86.138,86.1842,9723.0
2021-10-22 11:30:00,93.19,93.22,93.0,93.1,18702.0,86.1473,86.175,85.9716,86.0641,18702.0
2021-10-22 12:00:00,93.06,93.19,93.03,93.19,9403.0,86.0271,86.1473,85.9994,86.1473,9403.0
2021-10-22 12:30:00,93.18,93.31,93.18,93.26,8768.0,86.138,86.2582,86.138,86.212,8768.0
2021-10-22 13:00:00,93.23,93.33,93.21,93.29,6399.0,86.1842,86.2767,86.1658,86.2397,6399.0
2021-10-22 13:30:00,93.28,93.35,93.21,93.21,6150.0,86.2305,86.2952,86.1658,86.1658,6150.0
2021-10-22 14:00:00,93.23,93.31,93.22,93.31,6475.0,86.1842,86.2582,86.175,86.2582,6475.0
2021-10-22 14:30:00,93.31,93.41,93.29,93.3,6856.0,86.2582,86.3506,86.2397,86.249,6856.0
2021-10-22 15:00:00,93.29,93.32,93.21,93.27,8414.0,86.2397,86.2674,86.1658,86.2212,8414.0
2021-10-22 15:30:00,93.29,93.38,93.24,93.26,27828.0,86.2397,86.3229,86.1935,86.212,27828.0
2021-10-25 09:30:00,93.35,93.35,92.91,93.1,26632.0,86.2952,86.2952,85.8884,86.0641,26632.0
2021-10-25 10:00:00,93.12,93.25,93.08,93.22,8855.0,86.0826,86.2027,86.0456,86.175,8855.0
2021-10-25 10:30:00,93.25,93.48,93.23,93.45,20247.0,86.2027,86.4154,86.1842,86.3876,20247.0
2021-10-25 11:00:00,93.5,93.56,93.49,93.51,3928.0,86.4338,86.4893,86.4246,86.4431,3928.0
2021-10-25 11:30:00,93.54,93.69,93.54,93.67,11321.0,86.4708,86.6095,86.4708,86.591,11321.0
2021-10-25 12:00:00,93.68,93.73,93.64,93.68,10347.0,86.6002,86.6465,86.5633,86.6002,10347.0
2021-10-25 12:30:00,93.67,93.67,93.54,93.57,9021.0,86.591,86.591,86.4708,86.4986,9021.0
2021-10-25 13:00:00,93.6,93.73,93.6,93.7,12931.0,86.5263,86.6465,86.5263,86.6187,12931.0
2021-10-25 13:30:00,93.73,93.73,93.63,93.67,7202.0,86.6465,86.6465,86.554,86.591,7202.0
2021-10-25 14:00:00,93.67,93.68,93.61,93.64,7825.0,86.591,86.6002,86.5355,86.5633,7825.0
2021-10-25 14:30:00,93.65,93.66,93.57,93.6,14129.0,86.5725,86.5818,86.4986,86.5263,14129.0
2021-10-25 15:00:00,93.6,93.65,93.53,93.57,10356.0,86.5263,86.5725,86.4616,86.4986,10356.0
2021-10-25 15:30:00,93.56,93.61,93.51,93.55,48580.0,86.4893,86.5355,86.4431,86.4801,48580.0
2021-10-26 09:30:00,93.72,93.73,93.4,93.61,46533.0,86.6372,86.6465,86.3414,86.5355,46533.0
2021-10-26 10:00:00,93.56,93.86,93.56,93.86,10670.0,86.4893,86.7666,86.4893,86.7666,10670.0
2021-10-26 10:30:00,93.85,93.86,93.73,93.83,11752.0,86.7574,86.7666,86.6465,86.7389,11752.0
2021-10-26 11:00:00,93.86,93.94,93.85,93.88,18137.0,86.7666,86.8406,86.7574,86.7851,18137.0
2021-10-26 11:30:00,93.88,93.95,93.83,93.87,10881.0,86.7851,86.8498,86.7389,86.7759,10881.0
2021-10-26 12:00:00,93.84,93.86,93.77,93.81,18459.0,86.7481,86.7666,86.6834,86.7204,18459.0
2021-10-26 12:30:00,93.79,93.91,93.68,93.9,9201.0,86.7019,86.8129,86.6002,86.8036,9201.0
2021-10-26 13:00:00,93.88,93.91,93.78,93.84,7146.0,86.7851,86.8129,86.6927,86.7481,7146.0
2021-10-26 13:30:00,93.8,93.85,93.8,93.83,14885.0,86.7112,86.7574,86.7112,86.7389,14885.0
2021-10-26 14:00:00,93.86,93.98,93.85,93.91,11105.0,86.7666,86.8776,86.7574,86.8129,11105.0
2021-10-26 14:30:00,93.92,93.97,93.89,93.93,9696.0,86.8221,86.8683,86.7944,86.8313,9696.0
2021-10-26 15:00:00,93.94,93.99,93.91,93.91,18747.0,86.8406,86.8868,86.8129,86.8129,18747.0
2021-10-26 15:30:00,93.92,93.98,93.69,93.69,31047.0,86.8221,86.8776,86.6095,86.6095,31047.0
2021-10-27 09:30:00,93.78,93.98,93.4,93.71,12927.0,86.6927,86.8776,86.3414,86.628,12927.0
2021-10-27 10:00:00,93.73,93.83,93.32,93.33,10829.0,86.6465,86.7389,86.2674,86.2767,10829.0
2021-10-27 10:30:00,93.3,93.38,93.22,93.29,21658.0,86.249,86.3229,86.175,86.2397,21658.0
2021-10-27 11:00:00,93.3,93.45,93.3,93.4,7612.0,86.249,86.3876,86.249,86.3414,7612.0
2021-10-27 11:30:00,93.36,93.46,93.32,93.33,5915.0,86.3044,86.3969,86.2674,86.2767,5915.0
2021-10-27 12:00:00,93.36,93.44,93.28,93.38,12188.0,86.3044,86.3784,86.2305,86.3229,12188.0
2021-10-27 12:30:00,93.33,93.33,93.2,93.21,7430.0,86.2767,86.2767,86.1565,86.1658,7430.0
2021-10-27 13:00:00,93.22,93.33,93.21,93.31,11042.0,86.175,86.2767,86.1658,86.2582,11042.0
2021-10-27 13:30:00,93.35,93.35,93.26,93.33,10522.0,86.2952,86.2952,86.212,86.2767,10522.0
2021-10-27 14:00:00,93.32,93.34,93.26,93.26,132168.0,86.2674,86.2859,86.212,86.212,132168.0
2021-10-27 14:30:00,93.25,93.25,93.11,93.14,11577.0,86.2027,86.2027,86.0733,86.1011,11577.0
2021-10-27 15:00:00,93.13,93.13,92.87,93.0,19669.0,86.0918,86.0918,85.8515,85.9716,19669.0
2021-10-27 15:30:00,93.0,93.01,92.75,92.78,29731.0,85.9716,85.9809,85.7405,85.7683,29731.0
2021-10-28 09:30:00,92.98,93.61,92.91,93.61,28186.0,85.9531,86.5355,85.8884,86.5355,28186.0
2021-10-28 10:00:00,93.6,93.6,93.42,93.56,58845.0,86.5263,86.5263,86.3599,86.4893,58845.0
2021-10-28 10:30:00,93.55,93.65,93.47,93.6,17229.0,86.4801,86.5725,86.4061,86.5263,17229.0
2021-10-28 11:00:00,93.65,93.71,93.58,93.58,5050.0,86.5725,86.628,86.5078,86.5078,5050.0
2021-10-28 11:30:00,93.61,93.74,93.51,93.59,12283.0,86.5355,86.6557,86.4431,86.517,12283.0
2021-10-28 12:00:00,93.59,93.71,93.59,93.66,8517.0,86.517,86.628,86.517,86.5818,8517.0
2021-10-28 12:30:00,93.55,93.58,93.46,93.47,4371.0,86.4801,86.5078,86.3969,86.4061,4371.0
2021-10-28 13:00:00,93.45,93.51,93.45,93.49,85167.0,86.3876,86.4431,86.3876,86.4246,85167.0
2021-10-28 13:30:00,93.51,93.63,93.5,93.59,7935.0,86.4431,86.554,86.4338,86.517,7935.0
2021-10-28 14:00:00,93.6,93.65,93.57,93.58,10326.0,86.5263,86.5725,86.4986,86.5078,10326.0
2021-10-28 14:30:00,93.55,93.6,93.54,93.57,10292.0,86.4801,86.5263,86.4708,86.4986,10292.0
2021-10-28 15:00:00,93.56,93.57,93.48,93.5,18911.0,86.4893,86.4986,86.4154,86.4338,18911.0
2021-10-28 15:30:00,93.45,93.83,93.45,93.81,29038.0,86.3876,86.7389,86.3876,86.7204,29038.0
2021-10-29 09:30:00,93.75,94.14,93.62,94.04,35882.0,86.665,87.0255,86.5448,86.933,35882.0
2021-10-29 10:00:00,93.99,94.08,93.74,93.8,21605.0,86.8868,86.97,86.6557,86.7112,21605.0
2021-10-29 10:30:00,93.82,94.06,93.75,94.02,14377.0,86.7297,86.9515,86.665,86.9145,14377.0
2021-10-29 11:00:00,94.03,94.18,94.02,94.06,4591.0,86.9238,87.0625,86.9145,86.9515,4591.0
2021-10-29 11:30:00,94.07,94.12,93.97,94.04,13853.0,86.9608,87.007,86.8683,86.933,13853.0
2021-10-29 12:00:00,94.03,94.19,94.02,94.18,13843.0,86.9238,87.0717,86.9145,87.0625,13843.0
2021-10-29 12:30:00,94.15,94.16,94.05,94.06,16677.0,87.0347,87.044,86.9423,86.9515,16677.0
2021-10-29 13:00:00,94.06,94.07,93.98,94.0,15382.0,86.9515,86.9608,86.8776,86.8961,15382.0
2021-10-29 13:30:00,93.97,94.03,93.97,94.01,4712.0,86.8683,86.9238,86.8683,86.9053,4712.0
2021-10-29 14:00:00,94.0,94.0,93.75,93.76,10974.0,86.8961,86.8961,86.665,86.6742,10974.0
2021-10-29 14:30:00,93.72,93.81,93.7,93.8,9928.0,86.6372,86.7204,86.6187,86.7112,9928.0
2021-10-29 15:00:00,93.76,93.81,93.6,93.66,18722.0,86.6742,86.7204,86.5263,86.5818,18722.0
2021-10-29 15:30:00,93.65,93.92,93.65,93.81,68523.0,86.5725,86.8221,86.5725,86.7204,68523.0
2021-11-01 09:30:00,94.14,94.51,94.12,94.23,56055.0,87.0255,87.3675,87.007,87.1087,56055.0
2021-11-01 10:00:00,94.21,94.22,93.93,93.98,223393.0,87.0902,87.0994,86.8313,86.8776,223393.0
2021-11-01 10:30:00,93.96,94.05,93.9,93.93,12565.0,86.8591,86.9423,86.8036,86.8313,12565.0
2021-11-01 11:00:00,93.97,94.11,93.97,94.1,10812.0,86.8683,86.9977,86.8683,86.9885,10812.0
2021-11-01 11:30:00,94.11,94.18,94.04,94.18,10287.0,86.9977,87.0625,86.933,87.0625,10287.0
2021-11-01 12:00:00,94.21,94.3,94.2,94.28,9344.0,87.0902,87.1734,87.0809,87.1549,9344.0
2021-11-01 12:30:00,94.27,94.46,94.27,94.42,12936.0,87.1457,87.3213,87.1457,87.2843,12936.0
2021-11-01 13:00:00,94.41,94.42,94.22,94.28,17008.0,87.2751,87.2843,87.0994,87.1549,17008.0
2021-11-01 13:30:00,94.26,94.27,94.14,94.16,12436.0,87.1364,87.1457,87.0255,87.044,12436.0
2021-11-01 14:00:00,94.16,94.18,94.08,94.11,19228.0,87.044,87.0625,86.97,86.9977,19228.0
2021-11-01 14:30:00,94.16,94.3,94.16,94.28,11994.0,87.044,87.1734,87.044,87.1549,11994.0
2021-11-01 15:00:00,94.24,94.29,94.17,94.23,8369.0,87.1179,87.1641,87.0532,87.1087,8369.0
2021-11-01 15:30:00,94.21,94.37,94.2,94.29,40592.0,87.0902,87.2381,87.0809,87.1641,40592.0
2021-11-02 09:30:00,94.46,94.56,94.26,94.48,35733.0,87.3213,87.4137,87.1364,87.3398,35733.0
2021-11-02 10:00:00,94.48,94.58,94.4,94.4,5698.0,87.3398,87.4322,87.2658,87.2658,5698.0
2021-11-02 10:30:00,94.36,94.48,94.33,94.45,8596.0,87.2289,87.3398,87.2011,87.312,8596.0
2021-11-02 11:00:00,94.51,94.58,94.47,94.58,7179.0,87.3675,87.4322,87.3305,87.4322,7179.0
2021-11-02 11:30:00,94.57,94.66,94.54,94.54,9352.0,87.423,87.5062,87.3952,87.3952,9352.0
2021-11-02 12:00:00,94.54,94.76,94.54,94.68,10204.0,87.3952,87.5986,87.3952,87.5247,10204.0
2021-11-02 12:30:00,94.72,94.81,94.71,94.76,8213.0,87.5616,87.6448,87.5524,87.5986,8213.0
2021-11-02 13:00:00,94.76,94.82,94.72,94.75,19373.0,87.5986,87.6541,87.5616,87.5894,19373.0
2021-11-02 13:30:00,94.75,94.88,94.72,94.86,15889.0,87.5894,87.7096,87.5616,87.6911,15889.0
2021-11-02 14:00:00,94.87,94.91,94.86,94.89,9408.0,87.7003,87.7373,87.6911,87.7188,9408.0
2021-11-02 14:30:00,94.87,94.98,94.87,94.96,21573.0,87.7003,87.802,87.7003,87.7835,21573.0
2021-11-02 15:00:00,94.95,94.98,94.8,94.88,15267.0,87.7743,87.802,87.6356,87.7096,15267.0
2021-11-02 15:30:00,94.87,94.9,94.78,94.85,70859.0,87.7003,87.728,87.6171,87.6818,70859.0
2021-11-03 09:30:00,94.57,94.92,94.56,94.79,29367.0,87.423,87.7465,87.4137,87.6264,29367.0
2021-11-03 10:00:00,94.78,94.84,94.67,94.8,61592.0,87.6171,87.6726,87.5154,87.6356,61592.0
2021-11-03 10:30:00,94.9,95.05,94.83,95.01,14722.0,87.728,87.8667,87.6633,87.8297,14722.0
2021-11-03 11:00:00,94.99,94.99,94.84,94.88,8541.0,87.8112,87.8112,87.6726,87.7096,8541.0
2021-11-03 11:30:00,94.93,94.95,94.83,94.91,7865.0,87.7558,87.7743,87.6633,87.7373,7865.0
2021-11-03 12:00:00,94.88,94.94,94.86,94.9,7193.0,87.7096,87.765,87.6911,87.728,7193.0
2021-11-03 12:30:00,94.89,94.9,94.8,94.83,54010.0,87.7188,87.728,87.6356,87.6633,54010.0
2021-11-03 13:00:00,94.82,94.88,94.79,94.86,8459.0,87.6541,87.7096,87.6264,87.6911,8459.0
2021-11-03 13:30:00,94.85,94.88,94.77,94.86,12298.0,87.6818,87.7096,87.6079,87.6911,12298.0
2021-11-03 14:00:00,94.84,95.07,94.84,94.99,16512.0,87.6726,87.8852,87.6726,87.8112,16512.0
2021-11-03 14:30:00,95.03,95.37,95.0,95.33,21311.0,87.8482,88.1625,87.8205,88.1255,21311.0
2021-11-03 15:00:00,95.3,95.35,95.24,95.29,22206.0,88.0978,88.144,88.0423,88.0886,22206.0
2021-11-03 15:30:00,95.3,95.47,95.26,95.39,28279.0,88.0978,88.255,88.0608,88.181,28279.0
2021-11-04 09:30:00,95.5,95.61,95.35,95.59,20214.0,88.2827,88.3844,88.144,88.3659,20214.0
2021-11-04 10:00:00,95.59,95.68,95.51,95.52,15041.0,88.3659,88.4491,88.2919,88.3012,15041.0
2021-11-04 10:30:00,95.54,95.54,95.38,95.41,23364.0,88.3197,88.3197,88.1718,88.1995,23364.0
2021-11-04 11:00:00,95.4,95.44,95.25,95.34,11515.0,88.1903,88.2272,88.0516,88.1348,11515.0
2021-11-04 11:30:00,95.38,95.43,95.28,95.42,10557.0,88.1718,88.218,88.0793,88.2087,10557.0
2021-11-04 12:00:00,95.4,95.43,95.31,95.33,7078.0,88.1903,88.218,88.1071,88.1255,7078.0
2021-11-04 12:30:00,95.3,95.4,95.3,95.4,5876.0,88.0978,88.1903,88.0978,88.1903,5876.0
2021-11-04 13:00:00,95.34,95.35,95.28,95.34,14232.0,88.1348,88.144,88.0793,88.1348,14232.0
2021-11-04 13:30:00,95.35,95.36,95.25,95.3,8437.0,88.144,88.1533,88.0516,88.0978,8437.0
2021-11-04 14:00:00,95.29,95.29,95.09,95.1,8007.0,88.0886,88.0886,87.9037,87.9129,8007.0
2021-11-04 14:30:00,95.11,95.13,95.05,95.13,12327.0,87.9222,87.9407,87.8667,87.9407,12327.0
2021-11-04 15:00:00,95.13,95.18,95.08,95.12,15698.0,87.9407,87.9869,87.8944,87.9314,15698.0
2021-11-04 15:30:00,95.14,95.34,95.11,95.34,45452.0,87.9499,88.1348,87.9222,88.1348,45452.0
2021-11-05 09:30:00,95.75,96.27,95.75,96.21,37695.0,88.5138,88.9945,88.5138,88.939,37695.0
2021-11-05 10:00:00,96.17,96.22,95.97,95.99,21380.0,88.9021,88.9483,88.7172,88.7357,21380.0
2021-11-05 10:30:00,96.0,96.07,95.96,96.01,38572.0,88.7449,88.8096,88.7079,88.7542,38572.0
2021-11-05 11:00:00,96.05,96.06,95.91,95.91,10926.0,88.7911,88.8004,88.6617,88.6617,10926.0
2021-11-05 11:30:00,95.92,95.92,95.62,95.63,14911.0,88.671,88.671,88.3936,88.4029,14911.0
2021-11-05 12:00:00,95.57,95.67,95.57,95.66,11043.0,88.3474,88.4398,88.3474,88.4306,11043.0
2021-11-05 12:30:00,95.68,95.74,95.67,95.71,6595.0,88.4491,88.5046,88.4398,88.4768,6595.0
2021-11-05 13:00:00,95.73,95.74,95.47,95.47,6118.0,88.4953,88.5046,88.255,88.255,6118.0
2021-11-05 13:30:00,95.44,95.57,95.42,95.52,17690.0,88.2272,88.3474,88.2087,88.3012,17690.0
2021-11-05 14:00:00,95.52,95.69,95.5,95.66,7120.0,88.3012,88.4583,88.2827,88.4306,7120.0
2021-11-05 14:30:00,95.7,95.7,95.6,95.62,12298.0,88.4676,88.4676,88.3751,88.3936,12298.0
2021-11-05 15:00:00,95.63,95.68,95.55,95.6,6067.0,88.4029,88.4491,88.3289,88.3751,6067.0
2021-11-05 15:30:00,95.58,95.8,95.58,95.7,30473.0,88.3566,88.56,88.3566,88.4676,30473.0
2021-11-08 09:30:00,96.12,96.17,95.52,95.6,30859.0,88.8558,88.9021,88.3012,88.3751,30859.0
2021-11-08 10:00:00,95.6,95.74,95.42,95.69,18460.0,88.3751,88.5046,88.2087,88.4583,18460.0
2021-11-08 10:30:00,95.63,95.74,95.46,95.49,15062.0,88.4029,88.5046,88.2457,88.2735,15062.0
2021-11-08 11:00:00,95.46,95.57,95.45,95.52,8201.0,88.2457,88.3474,88.2365,88.3012,8201.0
2021-11-08 11:30:00,95.53,95.55,95.48,95.54,6128.0,88.3104,88.3289,88.2642,88.3197,6128.0
2021-11-08 12:00:00,95.51,95.56,95.45,95.51,16242.0,88.2919,88.3382,88.2365,88.2919,16242.0
2021-11-08 12:30:00,95.51,95.52,95.37,95.4,13643.0,88.2919,88.3012,88.1625,88.1903,13643.0
2021-11-08 13:00:00,95.42,95.52,95.39,95.52,2744.0,88.2087,88.3012,88.181,88.3012,2744.0
2021-11-08 13:30:00,95.49,95.62,95.49,95.62,12651.0,88.2735,88.3936,88.2735,88.3936,12651.0
2021-11-08 14:00:00,95.64,95.68,95.58,95.63,20239.0,88.4121,88.4491,88.3566,88.4029,20239.0
2021-11-08 14:30:00,95.65,95.66,95.62,95.65,15059.0,88.4214,88.4306,88.3936,88.4214,15059.0
2021-11-08 15:00:00,95.66,95.68,95.62,95.64,13400.0,88.4306,88.4491,88.3936,88.4121,13400.0
2021-11-08 15:30:00,95.64,95.82,95.64,95.74,32182.0,88.4121,88.5785,88.4121,88.5046,32182.0
2021-11-09 09:30:00,95.78,95.86,95.53,95.76,30278.0,88.5415,88.6155,88.3104,88.523,30278.0
2021-11-09 10:00:00,95.77,95.83,95.46,95.6,31409.0,88.5323,88.5878,88.2457,88.3751,31409.0
2021-11-09 10:30:00,95.69,95.73,95.64,95.66,8757.0,88.4583,88.4953,88.4121,88.4306,8757.0
2021-11-09 11:00:00,95.71,95.73,95.5,95.52,9309.0,88.4768,88.4953,88.2827,88.3012,9309.0
2021-11-09 11:30:00,95.56,95.65,95.53,95.54,9431.0,88.3382,88.4214,88.3104,88.3197,9431.0
2021-11-09 12:00:00,95.52,95.64,95.51,95.59,5927.0,88.3012,88.4121,88.2919,88.3659,5927.0
2021-11-09 12:30:00,95.58,95.67,95.57,95.64,9489.0,88.3566,88.4398,88.3474,88.4121,9489.0
2021-11-09 13:00:00,95.63,95.7,95.62,95.7,6589.0,88.4029,88.4676,88.3936,88.4676,6589.0
2021-11-09 13:30:00,95.73,95.74,95.58,95.6,14754.0,88.4953,88.5046,88.3566,88.3751,14754.0
2021-11-09 14:00:00,95.61,95.66,95.51,95.58,20956.0,88.3844,88.4306,88.2919,88.3566,20956.0
2021-11-09 14:30:00,95.58,95.7,95.57,95.69,24108.0,88.3566,88.4676,88.3474,88.4583,24108.0
2021-11-09 15:00:00,95.69,95.71,95.63,95.67,32502.0,88.4583,88.4768,88.4029,88.4398,32502.0
2021-11-09 15:30:00,95.65,95.75,95.56,95.73,49497.0,88.4214,88.5138,88.3382,88.4953,49497.0
2021-11-10 09:30:00,95.78,95.98,95.68,95.8,27240.0,88.5415,88.7264,88.4491,88.56,27240.0
2021-11-10 10:00:00,95.84,95.84,95.6,95.72,18981.0,88.597,88.597,88.3751,88.4861,18981.0
2021-11-10 10:30:00,95.66,95.79,95.64,95.75,14566.0,88.4306,88.5508,88.4121,88.5138,14566.0
2021-11-10 11:00:00,95.74,95.87,95.74,95.83,17784.0,88.5046,88.6247,88.5046,88.5878,17784.0
2021-11-10 11:30:00,95.83,95.89,95.79,95.85,14936.0,88.5878,88.6432,88.5508,88.6062,14936.0
2021-11-10 12:00:00,95.86,95.87,95.7,95.73,17129.0,88.6155,88.6247,88.4676,88.4953,17129.0
2021-11-10 12:30:00,95.74,95.76,95.62,95.67,6446.0,88.5046,88.523,88.3936,88.4398,6446.0
2021-11-10 13:00:00,95.67,95.7,95.53,95.68,12682.0,88.4398,88.4676,88.3104,88.4491,12682.0
2021-11-10 13:30:00,95.7,95.71,95.6,95.7,7716.0,88.4676,88.4768,88.3751,88.4676,7716.0
2021-11-10 14:00:00,95.64,95.68,95.56,95.57,33165.0,88.4121,88.4491,88.3382,88.3474,33165.0
2021-11-10 14:30:00,95.59,95.67,95.5,95.62,21228.0,88.3659,88.4398,88.2827,88.3936,21228.0
2021-11-10 15:00:00,95.61,95.69,95.52,95.64,13169.0,88.3844,88.4583,88.3012,88.4121,13169.0
2021-11-10 15:30:00,95.66,95.69,95.47,95.61,53752.0,88.4306,88.4583,88.255,88.3844,53752.0
2021-11-11 09:30:00,95.83,95.83,95.5,95.62,27337.0,88.5878,88.5878,88.2827,88.3936,27337.0
2021-11-11 10:00:00,95.62,95.68,95.52,95.59,13258.0,88.3936,88.4491,88.3012,88.3659,13258.0
2021-11-11 10:30:00,95.58,95.62,95.52,95.59,8673.0,88.3566,88.3936,88.3012,88.3659,8673.0
2021-11-11 11:00:00,95.58,95.61,95.51,95.57,4482.0,88.3566,88.3844,88.2919,88.3474,4482.0
2021-11-11 11:30:00,95.58,95.69,95.57,95.66,6773.0,88.3566,88.4583,88.3474,88.4306,6773.0
2021-11-11 12:00:00,95.65,95.67,95.57,95.61,31148.0,88.4214,88.4398,88.3474,88.3844,31148.0
2021-11-11 12:30:00,95.64,95.7,95.61,95.67,8401.0,88.4121,88.4676,88.3844,88.4398,8401.0
2021-11-11 13:00:00,95.67,95.68,95.58,95.68,8104.0,88.4398,88.4491,88.3566,88.4491,8104.0
2021-11-11 13:30:00,95.67,95.72,95.66,95.67,4691.0,88.4398,88.4861,88.4306,88.4398,4691.0
2021-11-11 14:00:00,95.67,95.74,95.67,95.68,9648.0,88.4398,88.5046,88.4398,88.4491,9648.0
2021-11-11 14:30:00,95.68,95.75,95.67,95.71,3274.0,88.4491,88.5138,88.4398,88.4768,3274.0
2021-11-11 15:00:00,95.73,95.78,95.69,95.78,4539.0,88.4953,88.5415,88.4583,88.5415,4539.0
2021-11-11 15:30:00,95.76,95.77,95.67,95.71,23860.0,88.523,88.5323,88.4398,88.4768,23860.0
2021-11-12 09:30:00,95.93,95.98,95.84,95.92,20389.0,88.6802,88.7264,88.597,88.671,20389.0
2021-11-12 10:00:00,95.84,96.0,95.76,95.85,5246.0,88.597,88.7449,88.523,88.6062,5246.0
2021-11-12 10:30:00,95.87,95.95,95.83,95.95,11735.0,88.6247,88.6987,88.5878,88.6987,11735.0
2021-11-12 11:00:00,96.0,96.26,96.0,96.16,16406.0,88.7449,88.9853,88.7449,88.8928,16406.0
2021-11-12 11:30:00,96.18,96.32,96.18,96.32,34742.0,88.9113,89.0407,88.9113,89.0407,34742.0
2021-11-12 12:00:00,96.36,96.39,96.3,96.31,8428.0,89.0777,89.1054,89.0222,89.0315,8428.0
2021-11-12 12:30:00,96.34,96.34,96.26,96.29,3750.0,89.0592,89.0592,88.9853,89.013,3750.0
2021-11-12 13:00:00,96.29,96.29,96.23,96.25,10516.0,89.013,89.013,88.9575,88.976,10516.0
2021-11-12 13:30:00,96.26,96.31,96.25,96.3,5455.0,88.9853,89.0315,88.976,89.0222,5455.0
2021-11-12 14:00:00,96.31,96.31,96.2,96.21,14380.0,89.0315,89.0315,88.9298,88.939,14380.0
2021-11-12 14:30:00,96.2,96.26,96.16,96.23,8322.0,88.9298,88.9853,88.8928,88.9575,8322.0
2021-11-12 15:00:00,96.25,96.33,96.24,96.31,8011.0,88.976,89.05,88.9668,89.0315,8011.0
2021-11-12 15:30:00,96.34,96.44,96.24,96.29,21744.0,89.0592,89.1517,88.9668,89.013,21744.0
2021-11-15 09:30:00,96.62,96.63,96.13,96.29,16953.0,89.3181,89.3273,88.8651,89.013,16953.0
2021-11-15 10:00:00,96.29,96.51,96.2,96.48,7894.0,89.013,89.2164,88.9298,89.1886,7894.0
2021-11-15 10:30:00,96.48,96.54,96.45,96.46,15649.0,89.1886,89.2441,89.1609,89.1701,15649.0
2021-11-15 11:00:00,96.46,96.53,96.46,96.48,8209.0,89.1701,89.2349,89.1701,89.1886,8209.0
2021-11-15 11:30:00,96.47,96.47,96.27,96.38,13440.0,89.1794,89.1794,88.9945,89.0962,13440.0
2021-11-15 12:00:00,96.38,96.42,96.33,96.37,5031.0,89.0962,89.1332,89.05,89.0869,5031.0
2021-11-15 12:30:00,96.39,96.44,96.37,96.44,2376.0,89.1054,89.1517,89.0869,89.1517,2376.0
2021-11-15 13:00:00,96.45,96.48,96.4,96.44,8837.0,89.1609,89.1886,89.1147,89.1517,8837.0
2021-11-15 13:30:00,96.43,96.46,96.4,96.46,5858.0,89.1424,89.1701,89.1147,89.1701,5858.0
2021-11-15 14:00:00,96.45,96.47,96.36,96.37,6018.0,89.1609,89.1794,89.0777,89.0869,6018.0
2021-11-15 14:30:00,96.39,96.44,96.35,96.39,7204.0,89.1054,89.1517,89.0685,89.1054,7204.0
2021-11-15 15:00:00,96.34,96.36,96.29,96.34,17841.0,89.0592,89.0777,89.013,89.0592,17841.0
2021-11-15 15:30:00,96.31,96.45,96.27,96.45,83606.0,89.0315,89.1609,88.9945,89.1609,83606.0
2021-11-16 09:30:00,96.55,96.93,96.52,96.76,79410.0,89.2533,89.6046,89.2256,89.4475,79410.0
2021-11-16 10:00:00,96.74,96.86,96.74,96.78,13682.0,89.429,89.5399,89.429,89.466,13682.0
2021-11-16 10:30:00,96.8,96.83,96.74,96.75,20347.0,89.4844,89.5122,89.429,89.4382,20347.0
2021-11-16 11:00:00,96.77,96.86,96.76,96.84,13046.0,89.4567,89.5399,89.4475,89.5214,13046.0
2021-11-16 11:30:00,96.85,96.89,96.81,96.89,7165.0,89.5307,89.5676,89.4937,89.5676,7165.0
2021-11-16 12:00:00,96.9,96.9,96.81,96.83,9936.0,89.5769,89.5769,89.4937,89.5122,9936.0
2021-11-16 12:30:00,96.85,97.01,96.84,96.96,10204.0,89.5307,89.6786,89.5214,89.6324,10204.0
2021-11-16 13:00:00,96.97,97.04,96.96,97.0,14283.0,89.6416,89.7063,89.6324,89.6693,14283.0
2021-11-16 13:30:00,97.0,97.02,96.95,96.95,26226.0,89.6693,89.6878,89.6231,89.6231,26226.0
2021-11-16 14:00:00,96.94,96.95,96.85,96.88,18455.0,89.6139,89.6231,89.5307,89.5584,18455.0
2021-11-16 14:30:00,96.88,96.93,96.84,96.85,21482.0,89.5584,89.6046,89.5214,89.5307,21482.0
2021-11-16 15:00:00,96.85,96.89,96.81,96.81,31632.0,89.5307,89.5676,89.4937,89.4937,31632.0
2021-11-16 15:30:00,96.81,96.85,96.62,96.64,67297.0,89.4937,89.5307,89.3181,89.3365,67297.0
2021-11-17 09:30:00,96.45,96.51,96.1,96.14,19903.0,89.1609,89.2164,88.8374,88.8743,19903.0
2021-11-17 10:00:00,96.06,96.16,95.98,96.01,12162.0,88.8004,88.8928,88.7264,88.7542,12162.0
2021-11-17 10:30:00,96.07,96.18,96.03,96.06,23512.0,88.8096,88.9113,88.7726,88.8004,23512.0
2021-11-17 11:00:00,96.07,96.08,95.98,96.01,9084.0,88.8096,88.8189,88.7264,88.7542,9084.0
2021-11-17 11:30:00,95.97,96.07,95.96,96.05,5657.0,88.7172,88.8096,88.7079,88.7911,5657.0
2021-11-17 12:00:00,96.03,96.04,95.95,95.96,8373.0,88.7726,88.7819,88.6987,88.7079,8373.0
2021-11-17 12:30:00,95.96,96.11,95.94,96.11,10242.0,88.7079,88.8466,88.6894,88.8466,10242.0
2021-11-17 13:00:00,96.08,96.18,96.08,96.15,3967.0,88.8189,88.9113,88.8189,88.8836,3967.0
2021-11-17 13:30:00,96.11,96.16,96.11,96.14,9457.0,88.8466,88.8928,88.8466,88.8743,9457.0
2021-11-17 14:00:00,96.13,96.14,95.98,95.98,8258.0,88.8651,88.8743,88.7264,88.7264,8258.0
2021-11-17 14:30:00,95.99,96.12,95.99,96.07,12951.0,88.7357,88.8558,88.7357,88.8096,12951.0
2021-11-17 15:00:00,96.09,96.2,96.05,96.19,12721.0,88.8281,88.9298,88.7911,88.9205,12721.0
2021-11-17 15:30:00,96.17,96.29,96.15,96.16,92223.0,88.9021,89.013,88.8836,88.8928,92223.0
2021-11-18 09:30:00,96.3,96.31,95.94,95.99,25899.0,89.0222,89.0315,88.6894,88.7357,25899.0
2021-11-18 10:00:00,95.98,96.03,95.63,95.64,16293.0,88.7264,88.7726,88.4029,88.4121,16293.0
2021-11-18 10:30:00,95.68,95.78,95.68,95.78,14717.0,88.4491,88.5415,88.4491,88.5415,14717.0
2021-11-18 11:00:00,95.78,95.83,95.74,95.76,11085.0,88.5415,88.5878,88.5046,88.523,11085.0
2021-11-18 11:30:00,95.73,95.83,95.7,95.74,9175.0,88.4953,88.5878,88.4676,88.5046,9175.0
2021-11-18 12:00:00,95.74,95.87,95.74,95.84,11499.0,88.5046,88.6247,88.5046,88.597,11499.0
2021-11-18 12:30:00,95.82,95.87,95.7,95.72,16361.0,88.5785,88.6247,88.4676,88.4861,16361.0
2021-11-18 13:00:00,95.73,95.78,95.71,95.72,5579.0,88.4953,88.5415,88.4768,88.4861,5579.0
2021-11-18 13:30:00,95.72,95.88,95.71,95.87,4653.0,88.4861,88.634,88.4768,88.6247,4653.0
2021-11-18 14:00:00,95.85,95.88,95.8,95.82,11076.0,88.6062,88.634,88.56,88.5785,11076.0
2021-11-18 14:30:00,95.82,95.92,95.81,95.92,6983.0,88.5785,88.671,88.5693,88.671,6983.0
2021-11-18 15:00:00,95.92,95.94,95.79,95.87,18231.0,88.671,88.6894,88.5508,88.6247,18231.0
2021-11-18 15:30:00,95.84,95.85,95.74,95.81,62682.0,88.597,88.6062,88.5046,88.5693,62682.0
2021-11-19 09:30:00,95.81,95.96,95.6,95.77,58900.0,88.5693,88.7079,88.3751,88.5323,58900.0
2021-11-19 10:00:00,95.77,95.77,95.62,95.64,10317.0,88.5323,88.5323,88.3936,88.4121,10317.0
2021-11-19 10:30:00,95.63,95.85,95.63,95.79,10143.0,88.4029,88.6062,88.4029,88.5508,10143.0
2021-11-19 11:00:00,95.78,95.9,95.78,95.85,15299.0,88.5415,88.6525,88.5415,88.6062,15299.0
2021-11-19 11:30:00,95.85,95.87,95.8,95.84,7212.0,88.6062,88.6247,88.56,88.597,7212.0
2021-11-19 12:00:00,95.84,95.94,95.82,95.92,19634.0,88.597,88.6894,88.5785,88.671,19634.0
2021-11-19 12:30:00,95.95,96.01,95.94,95.98,15346.0,88.6987,88.7542,88.6894,88.7264,15346.0
2021-11-19 13:00:00,95.98,95.98,95.76,95.77,68916.0,88.7264,88.7264,88.523,88.5323,68916.0
2021-11-19 13:30:00,95.76,95.8,95.67,95.78,8423.0,88.523,88.56,88.4398,88.5415,8423.0
2021-11-19 14:00:00,95.82,95.92,95.8,95.86,11758.0,88.5785,88.671,88.56,88.6155,11758.0
2021-11-19 14:30:00,95.84,95.85,95.76,95.84,7120.0,88.597,88.6062,88.523,88.597,7120.0
2021-11-19 15:00:00,95.85,95.87,95.74,95.82,30843.0,88.6062,88.6247,88.5046,88.5785,30843.0
2021-11-19 15:30:00,95.8,95.86,95.64,95.66,153754.0,88.56,88.6155,88.4121,88.4306,153754.0
2021-11-22 09:30:00,95.95,96.24,95.78,96.24,32412.0,88.6987,88.9668,88.5415,88.9668,32412.0
2021-11-22 10:00:00,96.35,96.38,96.12,96.16,15069.0,89.0685,89.0962,88.8558,88.8928,15069.0
2021-11-22 10:30:00,96.22,96.44,96.22,96.42,14730.0,88.9483,89.1517,88.9483,89.1332,14730.0
2021-11-22 11:00:00,96.39,96.68,96.39,96.68,15878.0,89.1054,89.3735,89.1054,89.3735,15878.0
2021-11-22 11:30:00,96.72,96.73,96.4,96.46,22249.0,89.4105,89.4197,89.1147,89.1701,22249.0
2021-11-22 12:00:00,96.52,96.61,96.42,96.47,12249.0,89.2256,89.3088,89.1332,89.1794,12249.0
2021-11-22 12:30:00,96.45,96.53,96.42,96.47,12313.0,89.1609,89.2349,89.1332,89.1794,12313.0
2021-11-22 13:00:00,96.46,96.54,96.46,96.52,7371.0,89.1701,89.2441,89.1701,89.2256,7371.0
2021-11-22 13:30:00,96.53,96.56,96.5,96.56,7686.0,89.2349,89.2626,89.2071,89.2626,7686.0
2021-11-22 14:00:00,96.55,96.6,96.43,96.47,26892.0,89.2533,89.2996,89.1424,89.1794,26892.0
2021-11-22 14:30:00,96.47,96.59,96.46,96.56,11717.0,89.1794,89.2903,89.1701,89.2626,11717.0
2021-11-22 15:00:00,96.56,96.61,96.51,96.52,19249.0,89.2626,89.3088,89.2164,89.2256,19249.0
2021-11-22 15:30:00,96.51,96.51,95.99,96.0,23061.0,89.2164,89.2164,88.7357,88.7449,23061.0
2021-11-23 09:30:00,96.14,96.34,95.78,96.33,36734.0,88.8743,89.0592,88.5415,89.05,36734.0
2021-11-23 10:00:00,96.23,96.26,95.99,95.99,8503.0,88.9575,88.9853,88.7357,88.7357,8503.0
2021-11-23 10:30:00,96.06,96.13,95.93,96.0,28618.0,88.8004,88.8651,88.6802,88.7449,28618.0
2021-11-23 11:00:00,96.02,96.17,95.89,96.12,65968.0,88.7634,88.9021,88.6432,88.8558,65968.0
2021-11-23 11:30:00,96.09,96.18,96.02,96.11,19928.0,88.8281,88.9113,88.7634,88.8466,19928.0
2021-11-23 12:00:00,96.12,96.12,95.92,96.08,10249.0,88.8558,88.8558,88.671,88.8189,10249.0
2021-11-23 12:30:00,96.07,96.08,95.93,95.93,8344.0,88.8096,88.8189,88.6802,88.6802,8344.0
2021-11-23 13:00:00,95.94,96.08,95.94,96.04,7923.0,88.6894,88.8189,88.6894,88.7819,7923.0
2021-11-23 13:30:00,96.09,96.26,96.03,96.17,12222.0,88.8281,88.9853,88.7726,88.9021,12222.0
2021-11-23 14:00:00,96.19,96.29,96.17,96.24,17024.0,88.9205,89.013,88.9021,88.9668,17024.0
2021-11-23 14:30:00,96.24,96.35,96.14,96.32,5223.0,88.9668,89.0685,88.8743,89.0407,5223.0
2021-11-23 15:00:00,96.31,96.32,96.15,96.16,13543.0,89.0315,89.0407,88.8836,88.8928,13543.0
2021-11-23 15:30:00,96.15,96.34,96.15,96.28,22131.0,88.8836,89.0592,88.8836,89.0037,22131.0
2021-11-24 09:30:00,96.0,96.14,95.68,95.83,41740.0,88.7449,88.8743,88.4491,88.5878,41740.0
2021-11-24 10:00:00,95.79,95.98,95.79,95.84,7180.0,88.5508,88.7264,88.5508,88.597,7180.0
2021-11-24 10:30:00,95.83,95.86,95.75,95.85,16700.0,88.5878,88.6155,88.5138,88.6062,16700.0
2021-11-24 11:00:00,95.84,95.97,95.83,95.93,7436.0,88.597,88.7172,88.5878,88.6802,7436.0
2021-11-24 11:30:00,95.92,95.94,95.82,95.86,5821.0,88.671,88.6894,88.5785,88.6155,5821.0
2021-11-24 12:00:00,95.83,95.93,95.82,95.88,6450.0,88.5878,88.6802,88.5785,88.634,6450.0
2021-11-24 12:30:00,95.9,95.97,95.88,95.97,13575.0,88.6525,88.7172,88.634,88.7172,13575.0
2021-11-24 13:00:00,96.0,96.04,95.98,96.0,4438.0,88.7449,88.7819,88.7264,88.7449,4438.0
2021-11-24 13:30:00,95.99,95.99,95.94,95.95,4475.0,88.7357,88.7357,88.6894,88.6987,4475.0
2021-11-24 14:00:00,95.96,95.99,95.77,95.86,15488.0,88.7079,88.7357,88.5323,88.6155,15488.0
2021-11-24 14:30:00,95.88,96.01,95.87,95.99,8158.0,88.634,88.7542,88.6247,88.7357,8158.0
2021-11-24 15:00:00,95.96,96.07,95.96,96.02,2887.0,88.7079,88.8096,88.7079,88.7634,2887.0
2021-11-24 15:30:00,96.07,96.08,95.95,95.97,50041.0,88.8096,88.8189,88.6987,88.7172,50041.0
2021-11-26 09:30:00,94.76,94.9,94.29,94.45,87092.0,87.5986,87.728,87.1641,87.312,87092.0
2021-11-26 10:00:00,94.27,94.48,94.04,94.4,28250.0,87.1457,87.3398,86.933,87.2658,28250.0
2021-11-26 10:30:00,94.48,94.64,94.32,94.44,34046.0,87.3398,87.4877,87.1919,87.3028,34046.0
2021-11-26 11:00:00,94.41,94.41,94.09,94.19,17066.0,87.2751,87.2751,86.9793,87.0717,17066.0
2021-11-26 11:30:00,94.19,94.33,94.05,94.16,21410.0,87.0717,87.2011,86.9423,87.044,21410.0
2021-11-26 12:00:00,94.15,94.52,94.12,94.48,54878.0,87.0347,87.3768,87.007,87.3398,54878.0
2021-11-26 12:30:00,94.49,94.73,93.95,94.18,176056.0,87.349,87.5709,86.8498,87.0625,176056.0
2021-11-29 09:30:00,94.93,94.99,94.47,94.64,61254.0,87.7558,87.8112,87.3305,87.4877,61254.0
2021-11-29 10:00:00,94.64,94.71,94.53,94.53,21744.0,87.4877,87.5524,87.386,87.386,21744.0
2021-11-29 10:30:00,94.51,94.58,94.31,94.38,6701.0,87.3675,87.4322,87.1826,87.2473,6701.0
2021-11-29 11:00:00,94.42,94.67,94.42,94.61,7408.0,87.2843,87.5154,87.2843,87.46,7408.0
2021-11-29 11:30:00,94.65,94.87,94.63,94.85,18070.0,87.4969,87.7003,87.4784,87.6818,18070.0
2021-11-29 12:00:00,94.86,95.15,94.85,95.11,10340.0,87.6911,87.9591,87.6818,87.9222,10340.0
2021-11-29 12:30:00,95.15,95.28,95.15,95.23,9581.0,87.9591,88.0793,87.9591,88.0331,9581.0
2021-11-29 13:00:00,95.24,95.3,95.13,95.16,8858.0,88.0423,88.0978,87.9407,87.9684,8858.0
2021-11-29 13:30:00,95.18,95.2,95.1,95.19,10079.0,87.9869,88.0054,87.9129,87.9961,10079.0
2021-11-29 14:00:00,95.16,95.24,95.14,95.2,10943.0,87.9684,88.0423,87.9499,88.0054,10943.0
2021-11-29 14:30:00,95.21,95.22,95.02,95.02,10684.0,88.0146,88.0239,87.839,87.839,10684.0
2021-11-29 15:00:00,95.06,95.12,95.02,95.05,14181.0,87.8759,87.9314,87.839,87.8667,14181.0
2021-11-29 15:30:00,95.01,95.05,94.73,94.73,173925.0,87.8297,87.8667,87.5709,87.5709,173925.0
2021-11-30 09:30:00,94.25,94.29,93.71,93.93,67812.0,87.1272,87.1641,86.628,86.8313,67812.0
2021-11-30 10:00:00,93.86,94.16,93.75,93.81,22882.0,86.7666,87.044,86.665,86.7204,22882.0
2021-11-30 10:30:00,94.06,94.17,93.33,93.33,52582.0,86.9515,87.0532,86.2767,86.2767,52582.0
2021-11-30 11:00:00,93.31,93.62,93.12,93.38,36974.0,86.2582,86.5448,86.0826,86.3229,36974.0
2021-11-30 11:30:00,93.46,93.5,92.9,93.07,35675.0,86.3969,86.4338,85.8792,86.0363,35675.0
2021-11-30 12:00:00,93.03,93.17,92.88,93.17,36611.0,85.9994,86.1288,85.8607,86.1288,36611.0
2021-11-30 12:30:00,93.16,93.2,92.94,92.95,37677.0,86.1195,86.1565,85.9162,85.9254,37677.0
2021-11-30 13:00:00,93.0,93.02,92.82,92.96,33057.0,85.9716,85.9901,85.8052,85.9347,33057.0
2021-11-30 13:30:00,92.94,93.23,92.94,93.23,24606.0,85.9162,86.1842,85.9162,86.1842,24606.0
2021-11-30 14:00:00,93.21,93.32,93.16,93.17,71387.0,86.1658,86.2674,86.1195,86.1288,71387.0
2021-11-30 14:30:00,93.16,93.22,92.83,92.84,32181.0,86.1195,86.175,85.8145,85.8237,32181.0
2021-11-30 15:00:00,92.86,92.89,92.57,92.63,48044.0,85.8422,85.8699,85.5741,85.6296,48044.0
2021-11-30 15:30:00,92.62,92.75,92.01,92.1,61866.0,85.6203,85.7405,85.0564,85.1396,61866.0
2021-12-01 09:30:00,93.23,93.42,93.02,93.23,64591.0,86.1842,86.3599,85.9901,86.1842,64591.0
2021-12-01 10:00:00,93.28,93.91,93.28,93.79,23505.0,86.2305,86.8129,86.2305,86.7019,23505.0
2021-12-01 10:30:00,93.75,93.8,93.41,93.77,31423.0,86.665,86.7112,86.3506,86.6834,31423.0
2021-12-01 11:00:00,93.77,94.09,93.77,93.99,29396.0,86.6834,86.9793,86.6834,86.8868,29396.0
2021-12-01 11:30:00,94.02,94.09,93.75,93.86,53400.0,86.9145,86.9793,86.665,86.7666,53400.0
2021-12-01 12:00:00,93.85,94.07,93.77,93.77,27499.0,86.7574,86.9608,86.6834,86.6834,27499.0
2021-12-01 12:30:00,93.83,93.85,93.48,93.48,20119.0,86.7389,86.7574,86.4154,86.4154,20119.0
2021-12-01 13:00:00,93.47,93.56,93.14,93.36,29507.0,86.4061,86.4893,86.1011,86.3044,29507.0
2021-12-01 13:30:00,93.37,93.39,92.87,93.1,56244.0,86.3137,86.3322,85.8515,86.0641,56244.0
2021-12-01 14:00:00,93.1,93.18,92.81,93.16,43288.0,86.0641,86.138,85.796,86.1195,43288.0
2021-12-01 14:30:00,93.13,93.24,92.89,92.92,66911.0,86.0918,86.1935,85.8699,85.8977,66911.0
2021-12-01 15:00:00,92.94,93.01,92.25,92.31,65211.0,85.9162,85.9809,85.2783,85.3338,65211.0
2021-12-01 15:30:00,92.25,92.52,91.56,91.57,139311.0,85.2783,85.5279,84.6405,84.6497,139311.0
2021-12-02 09:30:00,91.86,92.96,91.86,92.96,179782.0,84.9178,85.9347,84.9178,85.9347,179782.0
2021-12-02 10:00:00,92.93,93.12,92.85,93.1,61727.0,85.9069,86.0826,85.833,86.0641,61727.0
2021-12-02 10:30:00,93.16,93.22,92.71,93.15,56947.0,86.1195,86.175,85.7035,86.1103,56947.0
2021-12-02 11:00:00,93.25,93.41,93.14,93.32,74615.0,86.2027,86.3506,86.1011,86.2674,74615.0
2021-12-02 11:30:00,93.37,93.5,92.99,93.46,32098.0,86.3137,86.4338,85.9624,86.3969,32098.0
2021-12-02 12:00:00,93.45,93.57,93.37,93.49,35905.0,86.3876,86.4986,86.3137,86.4246,35905.0
2021-12-02 12:30:00,93.54,93.6,93.37,93.58,20504.0,86.4708,86.5263,86.3137,86.5078,20504.0
2021-12-02 13:00:00,93.58,93.69,93.39,93.52,63594.0,86.5078,86.6095,86.3322,86.4523,63594.0
2021-12-02 13:30:00,93.53,93.83,93.44,93.82,28096.0,86.4616,86.7389,86.3784,86.7297,28096.0
2021-12-02 14:00:00,93.81,93.88,93.7,93.88,24568.0,86.7204,86.7851,86.6187,86.7851,24568.0
2021-12-02 14:30:00,93.86,93.87,93.56,93.68,41372.0,86.7666,86.7759,86.4893,86.6002,41372.0
2021-12-02 15:00:00,93.74,93.76,93.47,93.57,37417.0,86.6557,86.6742,86.4061,86.4986,37417.0
2021-12-02 15:30:00,93.55,93.7,93.18,93.38,347315.0,86.4801,86.6187,86.138,86.3229,347315.0
2021-12-03 09:30:00,93.66,93.96,93.36,93.42,43463.0,86.5818,86.8591,86.3044,86.3599,43463.0
2021-12-03 10:00:00,93.4,93.69,93.2,93.67,167777.0,86.3414,86.6095,86.1565,86.591,167777.0
2021-12-03 10:30:00,93.66,93.66,92.95,93.12,34780.0,86.5818,86.5818,85.9254,86.0826,34780.0
2021-12-03 11:00:00,93.0,93.48,92.95,93.46,36585.0,85.9716,86.4154,85.9254,86.3969,36585.0
2021-12-03 11:30:00,93.43,93.56,93.08,93.11,50026.0,86.3691,86.4893,86.0456,86.0733,50026.0
2021-12-03 12:00:00,93.09,93.53,93.07,93.5,40661.0,86.0548,86.4616,86.0363,86.4338,40661.0
2021-12-03 12:30:00,93.48,93.58,93.27,93.37,31105.0,86.4154,86.5078,86.2212,86.3137,31105.0
2021-12-03 13:00:00,93.27,93.59,93.26,93.5,16218.0,86.2212,86.517,86.212,86.4338,16218.0
2021-12-03 13:30:00,93.43,93.45,93.24,93.25,17962.0,86.3691,86.3876,86.1935,86.2027,17962.0
2021-12-03 14:00:00,93.26,93.31,93.0,93.16,26399.0,86.212,86.2582,85.9716,86.1195,26399.0
2021-12-03 14:30:00,93.21,93.21,92.94,92.97,21620.0,86.1658,86.1658,85.9162,85.9439,21620.0
2021-12-03 15:00:00,92.96,93.4,92.84,93.3,39119.0,85.9347,86.3414,85.8237,86.249,39119.0
2021-12-03 15:30:00,93.3,93.72,93.06,93.64,67529.0,86.249,86.6372,86.0271,86.5633,67529.0
2021-12-06 09:30:00,94.35,94.93,94.35,94.92,99238.0,87.2196,87.7558,87.2196,87.7465,99238.0
2021-12-06 10:00:00,94.92,95.15,94.8,95.11,65795.0,87.7465,87.9591,87.6356,87.9222,65795.0
2021-12-06 10:30:00,95.11,95.31,95.01,95.3,39187.0,87.9222,88.1071,87.8297,88.0978,39187.0
2021-12-06 11:00:00,95.29,95.29,95.02,95.16,81590.0,88.0886,88.0886,87.839,87.9684,81590.0
2021-12-06 11:30:00,95.15,95.2,94.97,95.06,28646.0,87.9591,88.0054,87.7928,87.8759,28646.0
2021-12-06 12:00:00,95.04,95.31,95.04,95.26,24873.0,87.8575,88.1071,87.8575,88.0608,24873.0
2021-12-06 12:30:00,95.26,95.4,95.19,95.39,15523.0,88.0608,88.1903,87.9961,88.181,15523.0
2021-12-06 13:00:00,95.41,95.48,95.28,95.39,37111.0,88.1995,88.2642,88.0793,88.181,37111.0
2021-12-06 13:30:00,95.41,95.51,95.33,95.43,23195.0,88.1995,88.2919,88.1255,88.218,23195.0
2021-12-06 14:00:00,95.47,95.52,95.35,95.35,62583.0,88.255,88.3012,88.144,88.144,62583.0
2021-12-06 14:30:00,95.4,95.4,95.07,95.09,45088.0,88.1903,88.1903,87.8852,87.9037,45088.0
2021-12-06 15:00:00,95.11,95.16,94.98,95.02,39995.0,87.9222,87.9684,87.802,87.839,39995.0
2021-12-06 15:30:00,95.04,95.15,94.9,94.95,65195.0,87.8575,87.9591,87.728,87.7743,65195.0
2021-12-07 09:30:00,95.63,96.06,95.56,96.04,76389.0,88.4029,88.8004,88.3382,88.7819,76389.0
2021-12-07 10:00:00,96.06,96.16,95.98,96.09,34865.0,88.8004,88.8928,88.7264,88.8281,34865.0
2021-12-07 10:30:00,96.06,96.2,96.0,96.2,22704.0,88.8004,88.9298,88.7449,88.9298,22704.0
2021-12-07 11:00:00,96.2,96.23,96.07,96.1,19533.0,88.9298,88.9575,88.8096,88.8374,19533.0
2021-12-07 11:30:00,96.1,96.12,95.96,95.97,17675.0,88.8374,88.8558,88.7079,88.7172,17675.0
2021-12-07 12:00:00,95.97,96.01,95.87,95.92,27110.0,88.7172,88.7542,88.6247,88.671,27110.0
2021-12-07 12:30:00,95.94,95.98,95.92,95.96,86936.0,88.6894,88.7264,88.671,88.7079,86936.0
2021-12-07 13:00:00,95.98,95.99,95.89,95.92,13627.0,88.7264,88.7357,88.6432,88.671,13627.0
2021-12-07 13:30:00,95.92,96.0,95.89,95.94,6741.0,88.671,88.7449,88.6432,88.6894,6741.0
2021-12-07 14:00:00,95.92,95.97,95.86,95.93,18375.0,88.671,88.7172,88.6155,88.6802,18375.0
2021-12-07 14:30:00,95.94,95.96,95.88,95.94,13799.0,88.6894,88.7079,88.634,88.6894,13799.0
2021-12-07 15:00:00,95.94,96.0,95.79,95.8,46635.0,88.6894,88.7449,88.5508,88.56,46635.0
2021-12-07 15:30:00,95.78,95.86,95.52,95.8,203134.0,88.5415,88.6155,88.3012,88.56,203134.0
2021-12-08 09:30:00,95.95,96.12,95.79,95.97,25931.0,88.6987,88.8558,88.5508,88.7172,25931.0
2021-12-08 10:00:00,96.0,96.03,95.67,95.67,11993.0,88.7449,88.7726,88.4398,88.4398,11993.0
2021-12-08 10:30:00,95.73,95.77,95.46,95.46,15167.0,88.4953,88.5323,88.2457,88.2457,15167.0
2021-12-08 11:00:00,95.48,95.62,95.48,95.54,13349.0,88.2642,88.3936,88.2642,88.3197,13349.0
2021-12-08 11:30:00,95.57,95.59,95.44,95.59,16429.0,88.3474,88.3659,88.2272,88.3659,16429.0
2021-12-08 12:00:00,95.56,95.67,95.53,95.57,17969.0,88.3382,88.4398,88.3104,88.3474,17969.0
2021-12-08 12:30:00,95.58,95.74,95.57,95.7,6867.0,88.3566,88.5046,88.3474,88.4676,6867.0
2021-12-08 13:00:00,95.69,95.8,95.69,95.8,5775.0,88.4583,88.56,88.4583,88.56,5775.0
2021-12-08 13:30:00,95.82,95.82,95.75,95.77,15423.0,88.5785,88.5785,88.5138,88.5323,15423.0
2021-12-08 14:00:00,95.77,95.89,95.76,95.85,18668.0,88.5323,88.6432,88.523,88.6062,18668.0
2021-12-08 14:30:00,95.84,95.9,95.81,95.88,21011.0,88.597,88.6525,88.5693,88.634,21011.0
2021-12-08 15:00:00,95.88,96.01,95.88,95.98,43053.0,88.634,88.7542,88.634,88.7264,43053.0
2021-12-08 15:30:00,95.96,96.07,95.9,95.9,69754.0,88.7079,88.8096,88.6525,88.6525,69754.0
2021-12-09 09:30:00,95.6,95.68,95.43,95.61,35979.0,88.3751,88.4491,88.218,88.3844,35979.0
2021-12-09 10:00:00,95.62,95.82,95.56,95.71,34600.0,88.3936,88.5785,88.3382,88.4768,34600.0
2021-12-09 10:30:00,95.71,95.81,95.59,95.76,17628.0,88.4768,88.5693,88.3659,88.523,17628.0
2021-12-09 11:00:00,95.78,95.81,95.65,95.7,16439.0,88.5415,88.5693,88.4214,88.4676,16439.0
2021-12-09 11:30:00,95.74,95.8,95.71,95.75,23740.0,88.5046,88.56,88.4768,88.5138,23740.0
2021-12-09 12:00:00,95.76,95.87,95.74,95.87,17197.0,88.523,88.6247,88.5046,88.6247,17197.0
2021-12-09 12:30:00,95.85,96.05,95.85,96.05,11164.0,88.6062,88.7911,88.6062,88.7911,11164.0
2021-12-09 13:00:00,96.03,96.09,95.99,96.08,18915.0,88.7726,88.8281,88.7357,88.8189,18915.0
2021-12-09 13:30:00,96.07,96.2,96.07,96.17,32598.0,88.8096,88.9298,88.8096,88.9021,32598.0
2021-12-09 14:00:00,96.15,96.17,96.04,96.04,31275.0,88.8836,88.9021,88.7819,88.7819,31275.0
2021-12-09 14:30:00,96.03,96.05,95.89,95.94,32763.0,88.7726,88.7911,88.6432,88.6894,32763.0
2021-12-09 15:00:00,95.94,95.97,95.8,95.85,55190.0,88.6894,88.7172,88.56,88.6062,55190.0
2021-12-09 15:30:00,95.85,95.96,95.78,95.79,49560.0,88.6062,88.7079,88.5415,88.5508,49560.0
2021-12-10 09:30:00,96.25,96.39,96.11,96.24,28966.0,88.976,89.1054,88.8466,88.9668,28966.0
2021-12-10 10:00:00,96.28,96.28,96.05,96.23,35613.0,89.0037,89.0037,88.7911,88.9575,35613.0
2021-12-10 10:30:00,96.26,96.26,96.0,96.06,24943.0,88.9853,88.9853,88.7449,88.8004,24943.0
2021-12-10 11:00:00,96.09,96.18,95.93,96.14,17467.0,88.8281,88.9113,88.6802,88.8743,17467.0
2021-12-10 11:30:00,96.13,96.24,96.13,96.23,24645.0,88.8651,88.9668,88.8651,88.9575,24645.0
2021-12-10 12:00:00,96.22,96.34,96.19,96.21,60296.0,88.9483,89.0592,88.9205,88.939,60296.0
2021-12-10 12:30:00,96.23,96.29,96.14,96.28,6400.0,88.9575,89.013,88.8743,89.0037,6400.0
2021-12-10 13:00:00,96.32,96.4,96.32,96.37,19009.0,89.0407,89.1147,89.0407,89.0869,19009.0
2021-12-10 13:30:00,96.37,96.4,96.32,96.38,32559.0,89.0869,89.1147,89.0407,89.0962,32559.0
2021-12-10 14:00:00,96.37,96.42,96.34,96.41,18789.0,89.0869,89.1332,89.0592,89.1239,18789.0
2021-12-10 14:30:00,96.42,96.45,96.24,96.26,16924.0,89.1332,89.1609,88.9668,88.9853,16924.0
2021-12-10 15:00:00,96.25,96.38,96.23,96.36,23484.0,88.976,89.0962,88.9575,89.0777,23484.0
2021-12-10 15:30:00,96.37,96.59,96.35,96.53,42756.0,89.0869,89.2903,89.0685,89.2349,42756.0
2021-12-13 09:30:00,96.48,96.68,96.02,96.02,61538.0,89.1886,89.3735,88.7634,88.7634,61538.0
2021-12-13 10:00:00,96.01,96.27,95.98,96.08,14610.0,88.7542,88.9945,88.7264,88.8189,14610.0
2021-12-13 10:30:00,96.14,96.29,96.09,96.23,51983.0,88.8743,89.013,88.8281,88.9575,51983.0
2021-12-13 11:00:00,96.22,96.32,96.11,96.31,16469.0,88.9483,89.0407,88.8466,89.0315,16469.0
2021-12-13 11:30:00,96.28,96.54,96.28,96.53,49149.0,89.0037,89.2441,89.0037,89.2349,49149.0
2021-12-13 12:00:00,96.53,96.64,96.43,96.57,12014.0,89.2349,89.3365,89.1424,89.2718,12014.0
2021-12-13 12:30:00,96.57,96.6,96.51,96.51,7676.0,89.2718,89.2996,89.2164,89.2164,7676.0
2021-12-13 13:00:00,96.52,96.64,96.5,96.64,11456.0,89.2256,89.3365,89.2071,89.3365,11456.0
2021-12-13 13:30:00,96.65,96.7,96.56,96.7,16279.0,89.3458,89.392,89.2626,89.392,16279.0
2021-12-13 14:00:00,96.69,96.73,96.6,96.69,17729.0,89.3828,89.4197,89.2996,89.3828,17729.0
2021-12-13 14:30:00,96.68,96.71,96.64,96.71,25363.0,89.3735,89.4013,89.3365,89.4013,25363.0
2021-12-13 15:00:00,96.74,96.86,96.69,96.81,42766.0,89.429,89.5399,89.3828,89.4937,42766.0
2021-12-13 15:30:00,96.82,97.02,96.63,96.67,87400.0,89.5029,89.6878,89.3273,89.3643,87400.0
2021-12-14 09:30:00,96.34,96.98,96.34,96.81,74322.0,89.0592,89.6508,89.0592,89.4937,74322.0
2021-12-14 10:00:00,96.8,96.84,96.55,96.65,10815.0,89.4844,89.5214,89.2533,89.3458,10815.0
2021-12-14 10:30:00,96.59,96.6,96.2,96.35,19583.0,89.2903,89.2996,88.9298,89.0685,19583.0
2021-12-14 11:00:00,96.31,96.49,96.28,96.45,43575.0,89.0315,89.1979,89.0037,89.1609,43575.0
2021-12-14 11:30:00,96.39,96.46,96.24,96.25,20858.0,89.1054,89.1701,88.9668,88.976,20858.0
2021-12-14 12:00:00,96.25,96.29,96.15,96.24,22026.0,88.976,89.013,88.8836,88.9668,22026.0
2021-12-14 12:30:00,96.26,96.26,96.01,96.02,15492.0,88.9853,88.9853,88.7542,88.7634,15492.0
2021-12-14 13:00:00,96.03,96.15,96.0,96.15,11471.0,88.7726,88.8836,88.7449,88.8836,11471.0
2021-12-14 13:30:00,96.14,96.14,95.99,96.02,30429.0,88.8743,88.8743,88.7357,88.7634,30429.0
2021-12-14 14:00:00,96.05,96.24,96.04,96.15,40930.0,88.7911,88.9668,88.7819,88.8836,40930.0
2021-12-14 14:30:00,96.14,96.22,96.13,96.21,32124.0,88.8743,88.9483,88.8651,88.939,32124.0
2021-12-14 15:00:00,96.21,96.35,96.21,96.35,34233.0,88.939,89.0685,88.939,89.0685,34233.0
2021-12-14 15:30:00,96.34,96.41,96.06,96.22,68446.0,89.0592,89.1239,88.8004,88.9483,68446.0
2021-12-15 09:30:00,96.31,96.32,95.89,95.89,46423.0,89.0315,89.0407,88.6432,88.6432,46423.0
2021-12-15 10:00:00,95.89,96.0,95.84,95.9,10377.0,88.6432,88.7449,88.597,88.6525,10377.0
2021-12-15 10:30:00,95.95,96.04,95.92,95.98,14259.0,88.6987,88.7819,88.671,88.7264,14259.0
2021-12-15 11:00:00,96.0,96.03,95.89,95.97,30783.0,88.7449,88.7726,88.6432,88.7172,30783.0
2021-12-15 11:30:00,95.97,96.16,95.94,96.13,18313.0,88.7172,88.8928,88.6894,88.8651,18313.0
2021-12-15 12:00:00,96.15,96.26,96.13,96.26,11946.0,88.8836,88.9853,88.8651,88.9853,11946.0
2021-12-15 12:30:00,96.27,96.39,96.24,96.34,8462.0,88.9945,89.1054,88.9668,89.0592,8462.0
2021-12-15 13:00:00,96.33,96.35,96.26,96.31,10588.0,89.05,89.0685,88.9853,89.0315,10588.0
2021-12-15 13:30:00,96.29,96.35,96.18,96.29,22848.0,89.013,89.0685,88.9113,89.013,22848.0
2021-12-15 14:00:00,96.26,96.63,96.01,96.29,53684.0,88.9853,89.3273,88.7542,89.013,53684.0
2021-12-15 14:30:00,96.29,96.57,96.29,96.36,37737.0,89.013,89.2718,89.013,89.0777,37737.0
2021-12-15 15:00:00,96.41,97.05,96.35,97.05,72431.0,89.1239,89.7156,89.0685,89.7156,72431.0
2021-12-15 15:30:00,97.07,97.08,96.59,97.01,141565.0,89.734,89.7433,89.2903,89.6786,141565.0
2021-12-16 09:30:00,97.34,97.56,97.26,97.46,48314.0,89.9836,90.187,89.9097,90.0946,48314.0
2021-12-16 10:00:00,97.46,97.78,97.44,97.77,30292.0,90.0946,90.3904,90.0761,90.3811,30292.0
2021-12-16 10:30:00,97.77,97.9,97.69,97.89,17715.0,90.3811,90.5013,90.3072,90.4921,17715.0
2021-12-16 11:00:00,97.86,97.98,97.72,97.9,43732.0,90.4643,90.5753,90.3349,90.5013,43732.0
2021-12-16 11:30:00,97.9,97.92,97.82,97.82,25588.0,90.5013,90.5198,90.4274,90.4274,25588.0
2021-12-16 12:00:00,97.81,97.93,97.76,97.9,25885.0,90.4181,90.5291,90.3719,90.5013,25885.0
2021-12-16 12:30:00,97.87,97.9,97.67,97.67,16294.0,90.4736,90.5013,90.2887,90.2887,16294.0
2021-12-16 13:00:00,97.68,97.81,97.65,97.74,41365.0,90.2979,90.4181,90.2702,90.3534,41365.0
2021-12-16 13:30:00,97.74,97.77,97.62,97.69,31529.0,90.3534,90.3811,90.2425,90.3072,31529.0
2021-12-16 14:00:00,97.72,97.76,97.53,97.54,21267.0,90.3349,90.3719,90.1593,90.1685,21267.0
2021-12-16 14:30:00,97.52,97.58,97.05,97.23,44092.0,90.15,90.2055,89.7156,89.882,44092.0
2021-12-16 15:00:00,97.22,97.48,97.04,97.47,55688.0,89.8727,90.1131,89.7063,90.1038,55688.0
2021-12-16 15:30:00,97.46,97.65,97.31,97.38,107103.0,90.0946,90.2702,89.9559,90.0206,107103.0
2021-12-17 09:30:00,97.15,97.15,96.46,96.53,34642.0,89.808,89.808,89.1701,89.2349,34642.0
2021-12-17 10:00:00,96.52,96.56,96.35,96.44,22026.0,89.2256,89.2626,89.0685,89.1517,22026.0
2021-12-17 10:30:00,96.43,97.1,96.41,97.02,11048.0,89.1424,89.7618,89.1239,89.6878,11048.0
2021-12-17 11:00:00,97.04,97.14,96.86,96.98,10881.0,89.7063,89.7988,89.5399,89.6508,10881.0
2021-12-17 11:30:00,97.0,97.02,96.44,96.5,86269.0,89.6693,89.6878,89.1517,89.2071,86269.0
2021-12-17 12:00:00,96.5,96.6,96.28,96.6,28358.0,89.2071,89.2996,89.0037,89.2996,28358.0
2021-12-17 12:30:00,96.56,96.77,96.56,96.64,86419.0,89.2626,89.4567,89.2626,89.3365,86419.0
2021-12-17 13:00:00,96.65,96.68,96.48,96.68,26872.0,89.3458,89.3735,89.1886,89.3735,26872.0
2021-12-17 13:30:00,96.67,96.83,96.64,96.82,17746.0,89.3643,89.5122,89.3365,89.5029,17746.0
2021-12-17 14:00:00,96.81,96.82,96.5,96.51,18695.0,89.4937,89.5029,89.2071,89.2164,18695.0
2021-12-17 14:30:00,96.52,96.54,96.35,96.41,27821.0,89.2256,89.2441,89.0685,89.1239,27821.0
2021-12-17 15:00:00,96.48,96.56,96.27,96.31,40036.0,89.1886,89.2626,88.9945,89.0315,40036.0
2021-12-17 15:30:00,96.32,96.37,95.69,95.72,128810.0,89.0407,89.0869,88.4583,88.4861,128810.0
2021-12-20 09:30:00,94.83,94.84,94.12,94.3,47912.0,87.6633,87.6726,87.007,87.1734,47912.0
2021-12-20 10:00:00,94.39,94.45,93.88,93.94,46266.0,87.2566,87.312,86.7851,86.8406,46266.0
2021-12-20 10:30:00,93.93,94.06,93.82,93.9,20308.0,86.8313,86.9515,86.7297,86.8036,20308.0
2021-12-20 11:00:00,93.87,94.09,93.85,94.0,34979.0,86.7759,86.9793,86.7574,86.8961,34979.0
2021-12-20 11:30:00,93.96,94.15,93.84,94.13,16097.0,86.8591,87.0347,86.7481,87.0162,16097.0
2021-12-20 12:00:00,94.11,94.14,94.01,94.06,18842.0,86.9977,87.0255,86.9053,86.9515,18842.0
2021-12-20 12:30:00,94.01,94.04,93.89,93.94,12481.0,86.9053,86.933,86.7944,86.8406,12481.0
2021-12-20 13:00:00,93.93,94.15,93.88,94.12,144493.0,86.8313,87.0347,86.7851,87.007,144493.0
2021-12-20 13:30:00,94.1,94.44,94.06,94.33,37844.0,86.9885,87.3028,86.9515,87.2011,37844.0
2021-12-20 14:00:00,94.34,94.44,94.31,94.35,85678.0,87.2104,87.3028,87.1826,87.2196,85678.0
2021-12-20 14:30:00,94.36,94.36,94.19,94.2,42010.0,87.2289,87.2289,87.0717,87.0809,42010.0
2021-12-20 15:00:00,94.25,94.49,94.23,94.47,67298.0,87.1272,87.349,87.1087,87.3305,67298.0
2021-12-20 15:30:00,94.41,94.7,94.34,94.56,93259.0,87.2751,87.5432,87.2104,87.4137,93259.0
2021-12-21 09:30:00,95.12,95.44,95.04,95.18,60533.0,87.9314,88.2272,87.8575,87.9869,60533.0
2021-12-21 10:00:00,95.23,95.45,95.07,95.19,43100.0,88.0331,88.2365,87.8852,87.9961,43100.0
2021-12-21 10:30:00,95.18,95.23,95.03,95.05,114491.0,87.9869,88.0331,87.8482,87.8667,114491.0
2021-12-21 11:00:00,95.04,95.16,95.02,95.1,14168.0,87.8575,87.9684,87.839,87.9129,14168.0
2021-12-21 11:30:00,95.08,95.45,95.08,95.36,24719.0,87.8944,88.2365,87.8944,88.1533,24719.0
2021-12-21 12:00:00,95.39,95.59,95.38,95.54,9257.0,88.181,88.3659,88.1718,88.3197,9257.0
2021-12-21 12:30:00,95.61,95.74,95.57,95.71,31007.0,88.3844,88.5046,88.3474,88.4768,31007.0
2021-12-21 13:00:00,95.69,95.69,95.53,95.57,61309.0,88.4583,88.4583,88.3104,88.3474,61309.0
2021-12-21 13:30:00,95.57,95.66,95.55,95.56,65819.0,88.3474,88.4306,88.3289,88.3382,65819.0
2021-12-21 14:00:00,95.54,95.57,95.34,95.4,48370.0,88.3197,88.3474,88.1348,88.1903,48370.0
2021-12-21 14:30:00,95.4,95.43,95.25,95.36,53119.0,88.1903,88.218,88.0516,88.1533,53119.0
2021-12-21 15:00:00,95.35,95.54,95.33,95.48,44266.0,88.144,88.3197,88.1255,88.2642,44266.0
2021-12-21 15:30:00,95.46,95.53,95.2,95.5,50828.0,88.2457,88.3104,88.0054,88.2827,50828.0
2021-12-22 09:30:00,95.66,95.73,95.32,95.33,41432.0,88.4306,88.4953,88.1163,88.1255,41432.0
2021-12-22 10:00:00,95.39,95.68,95.39,95.66,8509.0,88.181,88.4491,88.181,88.4306,8509.0
2021-12-22 10:30:00,95.67,95.87,95.61,95.83,26772.0,88.4398,88.6247,88.3844,88.5878,26772.0
2021-12-22 11:00:00,95.83,95.89,95.73,95.76,34122.0,88.5878,88.6432,88.4953,88.523,34122.0
2021-12-22 11:30:00,95.77,95.85,95.72,95.73,27313.0,88.5323,88.6062,88.4861,88.4953,27313.0
2021-12-22 12:00:00,95.76,95.82,95.71,95.75,27356.0,88.523,88.5785,88.4768,88.5138,27356.0
2021-12-22 12:30:00,95.75,95.9,95.74,95.88,10158.0,88.5138,88.6525,88.5046,88.634,10158.0
2021-12-22 13:00:00,95.89,95.9,95.84,95.89,32472.0,88.6432,88.6525,88.597,88.6432,32472.0
2021-12-22 13:30:00,95.89,95.91,95.83,95.83,20209.0,88.6432,88.6617,88.5878,88.5878,20209.0
2021-12-22 14:00:00,95.81,95.81,95.69,95.71,43527.0,88.5693,88.5693,88.4583,88.4768,43527.0
2021-12-22 14:30:00,95.71,95.75,95.65,95.74,36626.0,88.4768,88.5138,88.4214,88.5046,36626.0
2021-12-22 15:00:00,95.73,95.86,95.72,95.85,33264.0,88.4953,88.6155,88.4861,88.6062,33264.0
2021-12-22 15:30:00,95.82,96.07,95.82,96.0,37361.0,88.5785,88.8096,88.5785,88.7449,37361.0
2021-12-23 09:30:00,95.62,96.06,95.62,96.04,38932.0,88.9769,89.3863,88.9769,89.3677,38932.0
2021-12-23 10:00:00,96.08,96.12,96.01,96.06,10959.0,89.4049,89.4421,89.3398,89.3863,10959.0
2021-12-23 10:30:00,96.11,96.16,96.03,96.15,10095.0,89.4328,89.4794,89.3584,89.4701,10095.0
2021-12-23 11:00:00,96.15,96.2,96.06,96.07,14177.0,89.4701,89.5166,89.3863,89.3956,14177.0
2021-12-23 11:30:00,96.08,96.15,96.07,96.14,14110.0,89.4049,89.4701,89.3956,89.4608,14110.0
2021-12-23 12:00:00,96.13,96.13,96.0,96.01,11255.0,89.4514,89.4514,89.3305,89.3398,11255.0
2021-12-23 12:30:00,96.02,96.04,95.94,95.96,9936.0,89.3491,89.3677,89.2746,89.2933,9936.0
2021-12-23 13:00:00,95.98,95.99,95.93,95.98,8105.0,89.3119,89.3212,89.2653,89.3119,8105.0
2021-12-23 13:30:00,95.98,96.09,95.97,96.09,4828.0,89.3119,89.4142,89.3026,89.4142,4828.0
2021-12-23 14:00:00,96.09,96.19,96.09,96.17,14786.0,89.4142,89.5073,89.4142,89.4887,14786.0
2021-12-23 14:30:00,96.17,96.24,96.15,96.22,14979.0,89.4887,89.5538,89.4701,89.5352,14979.0
2021-12-23 15:00:00,96.22,96.24,96.17,96.2,26735.0,89.5352,89.5538,89.4887,89.5166,26735.0
2021-12-23 15:30:00,96.18,96.3,96.0,96.0,27454.0,89.498,89.6096,89.3305,89.3305,27454.0
2021-12-27 09:30:00,96.36,96.44,96.19,96.26,41494.0,89.6655,89.7399,89.5073,89.5724,41494.0
2021-12-27 10:00:00,96.27,96.5,96.25,96.49,11282.0,89.5817,89.7957,89.5631,89.7864,11282.0
2021-12-27 10:30:00,96.51,96.58,96.45,96.56,32401.0,89.805,89.8702,89.7492,89.8516,32401.0
2021-12-27 11:00:00,96.59,96.68,96.58,96.68,17455.0,89.8795,89.9632,89.8702,89.9632,17455.0
2021-12-27 11:30:00,96.66,96.76,96.64,96.75,9994.0,89.9446,90.0377,89.926,90.0284,9994.0
2021-12-27 12:00:00,96.74,96.84,96.74,96.8,5899.0,90.0191,90.1121,90.0191,90.0749,5899.0
2021-12-27 12:30:00,96.77,96.86,96.76,96.83,7397.0,90.047,90.1307,90.0377,90.1028,7397.0
2021-12-27 13:00:00,96.83,96.91,96.82,96.87,11260.0,90.1028,90.1773,90.0935,90.14,11260.0
2021-12-27 13:30:00,96.89,96.94,96.85,96.92,13811.0,90.1586,90.2052,90.1214,90.1866,13811.0
2021-12-27 14:00:00,96.9,97.0,96.89,97.0,19493.0,90.1679,90.261,90.1586,90.261,19493.0
2021-12-27 14:30:00,97.05,97.05,96.91,96.95,42567.0,90.3075,90.3075,90.1773,90.2145,42567.0
2021-12-27 15:00:00,96.94,97.04,96.9,97.04,22630.0,90.2052,90.2982,90.1679,90.2982,22630.0
2021-12-27 15:30:00,97.06,97.29,97.03,97.28,84505.0,90.3168,90.5309,90.2889,90.5215,84505.0
2021-12-28 09:30:00,97.43,97.62,97.29,97.62,22807.0,90.6611,90.8379,90.5309,90.8379,22807.0
2021-12-28 10:00:00,97.6,97.69,97.52,97.61,178757.0,90.8193,90.9031,90.7449,90.8286,178757.0
2021-12-28 10:30:00,97.55,97.62,97.52,97.57,34048.0,90.7728,90.8379,90.7449,90.7914,34048.0
2021-12-28 11:00:00,97.53,97.62,97.53,97.6,8384.0,90.7542,90.8379,90.7542,90.8193,8384.0
2021-12-28 11:30:00,97.6,97.69,97.56,97.66,14738.0,90.8193,90.9031,90.7821,90.8751,14738.0
2021-12-28 12:00:00,97.67,97.67,97.46,97.46,29098.0,90.8845,90.8845,90.689,90.689,29098.0
2021-12-28 12:30:00,97.47,97.51,97.38,97.5,10621.0,90.6983,90.7356,90.6146,90.7263,10621.0
2021-12-28 13:00:00,97.5,97.56,97.49,97.53,7446.0,90.7263,90.7821,90.717,90.7542,7446.0
2021-12-28 13:30:00,97.54,97.66,97.53,97.65,18748.0,90.7635,90.8751,90.7542,90.8658,18748.0
2021-12-28 14:00:00,97.67,97.68,97.51,97.53,22888.0,90.8845,90.8938,90.7356,90.7542,22888.0
2021-12-28 14:30:00,97.51,97.61,97.51,97.59,13245.0,90.7356,90.8286,90.7356,90.81,13245.0
2021-12-28 15:00:00,97.61,97.65,97.57,97.6,22374.0,90.8286,90.8658,90.7914,90.8193,22374.0
2021-12-28 15:30:00,97.6,97.72,97.53,97.62,30736.0,90.8193,90.931,90.7542,90.8379,30736.0
2021-12-29 09:30:00,97.74,97.95,97.59,97.87,64317.0,90.9496,91.145,90.81,91.0706,64317.0
2021-12-29 10:00:00,97.88,98.01,97.82,97.9,35426.0,91.0799,91.2008,91.024,91.0985,35426.0
2021-12-29 10:30:00,97.91,98.02,97.91,97.92,19158.0,91.1078,91.2101,91.1078,91.1171,19158.0
2021-12-29 11:00:00,97.9,97.93,97.8,97.87,9934.0,91.0985,91.1264,91.0054,91.0706,9934.0
2021-12-29 11:30:00,97.88,97.97,97.86,97.92,12234.0,91.0799,91.1636,91.0613,91.1171,12234.0
2021-12-29 12:00:00,97.92,97.93,97.82,97.84,10255.0,91.1171,91.1264,91.024,91.0426,10255.0
2021-12-29 12:30:00,97.86,97.97,97.86,97.96,14750.0,91.0613,91.1636,91.0613,91.1543,14750.0
2021-12-29 13:00:00,97.99,98.01,97.96,97.96,13613.0,91.1822,91.2008,91.1543,91.1543,13613.0
2021-12-29 13:30:00,97.98,98.08,97.96,98.07,15762.0,91.1729,91.266,91.1543,91.2567,15762.0
2021-12-29 14:00:00,98.05,98.07,97.98,97.98,27323.0,91.2381,91.2567,91.1729,91.1729,27323.0
2021-12-29 14:30:00,97.97,97.99,97.94,97.97,36448.0,91.1636,91.1822,91.1357,91.1636,36448.0
2021-12-29 15:00:00,97.96,98.19,97.96,98.17,23788.0,91.1543,91.3683,91.1543,91.3497,23788.0
2021-12-29 15:30:00,98.19,98.25,98.04,98.05,82539.0,91.3683,91.4242,91.2287,91.2381,82539.0
2021-12-30 09:30:00,98.2,98.55,98.18,98.3,26558.0,91.3776,91.7033,91.359,91.4707,26558.0
2021-12-30 10:00:00,98.25,98.27,98.16,98.24,18943.0,91.4242,91.4428,91.3404,91.4149,18943.0
2021-12-30 10:30:00,98.18,98.18,98.06,98.1,29204.0,91.359,91.359,91.2474,91.2846,29204.0
2021-12-30 11:00:00,98.1,98.14,98.02,98.03,11349.0,91.2846,91.3218,91.2101,91.2194,11349.0
2021-12-30 11:30:00,98.05,98.1,98.01,98.02,11929.0,91.2381,91.2846,91.2008,91.2101,11929.0
2021-12-30 12:00:00,98.04,98.05,97.94,98.0,8817.0,91.2287,91.2381,91.1357,91.1915,8817.0
2021-12-30 12:30:00,98.0,98.09,98.0,98.09,12360.0,91.1915,91.2753,91.1915,91.2753,12360.0
2021-12-30 13:00:00,98.1,98.12,98.01,98.02,14665.0,91.2846,91.3032,91.2008,91.2101,14665.0
2021-12-30 13:30:00,98.02,98.17,98.0,98.15,20775.0,91.2101,91.3497,91.1915,91.3311,20775.0
2021-12-30 14:00:00,98.14,98.19,98.1,98.18,25911.0,91.3218,91.3683,91.2846,91.359,25911.0
2021-12-30 14:30:00,98.16,98.22,98.15,98.18,12482.0,91.3404,91.3962,91.3311,91.359,12482.0
2021-12-30 15:00:00,98.17,98.18,98.1,98.12,26617.0,91.3497,91.359,91.2846,91.3032,26617.0
2021-12-30 15:30:00,98.1,98.13,97.83,97.89,46913.0,91.2846,91.3125,91.0333,91.0892,46913.0
2021-12-31 09:30:00,97.94,98.1,97.82,97.88,91424.0,91.1357,91.2846,91.024,91.0799,91424.0
2021-12-31 10:00:00,97.89,98.04,97.82,98.03,26070.0,91.0892,91.2287,91.024,91.2194,26070.0
2021-12-31 10:30:00,98.06,98.06,97.87,98.03,31406.0,91.2474,91.2474,91.0706,91.2194,31406.0
2021-12-31 11:00:00,98.08,98.17,98.0,98.01,20946.0,91.266,91.3497,91.1915,91.2008,20946.0
2021-12-31 11:30:00,98.0,98.03,97.91,97.91,83530.0,91.1915,91.2194,91.1078,91.1078,83530.0
2021-12-31 12:00:00,97.91,97.98,97.88,97.98,15541.0,91.1078,91.1729,91.0799,91.1729,15541.0
2021-12-31 12:30:00,97.97,98.23,97.95,98.23,30148.0,91.1636,91.4055,91.145,91.4055,30148.0
2021-12-31 13:00:00,98.23,98.26,98.21,98.26,10017.0,91.4055,91.4335,91.3869,91.4335,10017.0
2021-12-31 13:30:00,98.28,98.33,98.22,98.33,15162.0,91.4521,91.4986,91.3962,91.4986,15162.0
2021-12-31 14:00:00,98.34,98.42,98.27,98.3,5999.0,91.5079,91.5823,91.4428,91.4707,5999.0
2021-12-31 14:30:00,98.34,98.36,98.26,98.27,8811.0,91.5079,91.5265,91.4335,91.4428,8811.0
2021-12-31 15:00:00,98.29,98.45,98.28,98.45,9945.0,91.4614,91.6103,91.4521,91.6103,9945.0
2021-12-31 15:30:00,98.42,98.55,98.18,98.18,80608.0,91.5823,91.7033,91.359,91.359,80608.0
2022-01-03 09:30:00,98.26,98.43,97.56,97.73,68724.0,91.4335,91.5917,90.7821,90.9403,68724.0
2022-01-03 10:00:00,97.79,97.79,97.51,97.72,28464.0,90.9961,90.9961,90.7356,90.931,28464.0
2022-01-03 10:30:00,97.7,97.7,97.22,97.28,33360.0,90.9124,90.9124,90.4657,90.5215,33360.0
2022-01-03 11:00:00,97.29,97.31,97.07,97.14,35726.0,90.5309,90.5495,90.3261,90.3913,35726.0
2022-01-03 11:30:00,97.12,97.21,96.89,97.2,22165.0,90.3727,90.4564,90.1586,90.4471,22165.0
2022-01-03 12:00:00,97.18,97.35,97.15,97.34,14004.0,90.4285,90.5867,90.4006,90.5774,14004.0
2022-01-03 12:30:00,97.37,97.37,97.11,97.12,17628.0,90.6053,90.6053,90.3634,90.3727,17628.0
2022-01-03 13:00:00,97.12,97.25,97.09,97.21,15716.0,90.3727,90.4936,90.3447,90.4564,15716.0
2022-01-03 13:30:00,97.23,97.33,97.09,97.33,29194.0,90.475,90.5681,90.3447,90.5681,29194.0
2022-01-03 14:00:00,97.34,97.48,97.34,97.44,19964.0,90.5774,90.7077,90.5774,90.6704,19964.0
2022-01-03 14:30:00,97.47,97.58,97.42,97.47,26221.0,90.6983,90.8007,90.6518,90.6983,26221.0
2022-01-03 15:00:00,97.49,97.49,97.37,97.46,15512.0,90.717,90.717,90.6053,90.689,15512.0
2022-01-03 15:30:00,97.47,97.67,97.37,97.6,44227.0,90.6983,90.8845,90.6053,90.8193,44227.0
2022-01-04 09:30:00,97.87,98.37,97.87,98.36,138603.0,91.0706,91.5358,91.0706,91.5265,138603.0
2022-01-04 10:00:00,98.31,98.57,98.31,98.53,44630.0,91.48,91.7219,91.48,91.6847,44630.0
2022-01-04 10:30:00,98.63,98.9,98.56,98.81,36971.0,91.7778,92.029,91.7126,91.9453,36971.0
2022-01-04 11:00:00,98.82,98.89,98.75,98.83,30184.0,91.9546,92.0197,91.8894,91.9639,30184.0
2022-01-04 11:30:00,98.82,98.9,98.74,98.89,25884.0,91.9546,92.029,91.8801,92.0197,25884.0
2022-01-04 12:00:00,98.91,98.93,98.82,98.83,23275.0,92.0383,92.0569,91.9546,91.9639,23275.0
2022-01-04 12:30:00,98.82,98.83,98.74,98.76,23986.0,91.9546,91.9639,91.8801,91.8987,23986.0
2022-01-04 13:00:00,98.75,98.82,98.71,98.75,22736.0,91.8894,91.9546,91.8522,91.8894,22736.0
2022-01-04 13:30:00,98.75,98.75,98.54,98.57,15412.0,91.8894,91.8894,91.694,91.7219,15412.0
2022-01-04 14:00:00,98.57,98.77,98.57,98.75,16067.0,91.7219,91.908,91.7219,91.8894,16067.0
2022-01-04 14:30:00,98.82,98.89,98.77,98.84,29421.0,91.9546,92.0197,91.908,91.9732,29421.0
2022-01-04 15:00:00,98.83,98.88,98.76,98.8,73869.0,91.9639,92.0104,91.8987,91.9359,73869.0
2022-01-04 15:30:00,98.81,98.91,98.65,98.65,73095.0,91.9453,92.0383,91.7964,91.7964,73095.0
2022-01-05 09:30:00,98.91,99.34,98.83,99.22,108901.0,92.0383,92.4384,91.9639,92.3268,108901.0
2022-01-05 10:00:00,99.19,99.6,99.02,99.56,29203.0,92.2989,92.6804,92.1407,92.6431,29203.0
2022-01-05 10:30:00,99.59,99.75,99.53,99.55,66519.0,92.6711,92.8199,92.6152,92.6338,66519.0
2022-01-05 11:00:00,99.56,99.58,99.4,99.52,41583.0,92.6431,92.6618,92.4943,92.6059,41583.0
2022-01-05 11:30:00,99.5,99.53,99.42,99.5,20570.0,92.5873,92.6152,92.5129,92.5873,20570.0
2022-01-05 12:00:00,99.48,99.68,99.47,99.68,24752.0,92.5687,92.7548,92.5594,92.7548,24752.0
2022-01-05 12:30:00,99.7,99.72,99.61,99.66,25232.0,92.7734,92.792,92.6897,92.7362,25232.0
2022-01-05 13:00:00,99.64,99.7,99.5,99.52,88276.0,92.7176,92.7734,92.5873,92.6059,88276.0
2022-01-05 13:30:00,99.53,99.62,99.49,99.59,60562.0,92.6152,92.699,92.578,92.6711,60562.0
2022-01-05 14:00:00,99.57,99.66,99.09,99.12,52497.0,92.6525,92.7362,92.2058,92.2337,52497.0
2022-01-05 14:30:00,99.13,99.14,98.73,98.84,65236.0,92.243,92.2523,91.8708,91.9732,65236.0
2022-01-05 15:00:00,98.79,98.87,98.54,98.69,64024.0,91.9266,92.0011,91.694,91.8336,64024.0
2022-01-05 15:30:00,98.65,98.74,98.32,98.32,115117.0,91.7964,91.8801,91.4893,91.4893,115117.0
2022-01-06 09:30:00,98.57,98.81,98.11,98.11,102831.0,91.7219,91.9453,91.2939,91.2939,102831.0
2022-01-06 10:00:00,98.13,98.36,98.09,98.2,41357.0,91.3125,91.5265,91.2753,91.3776,41357.0
2022-01-06 10:30:00,98.21,98.5,98.05,98.05,53883.0,91.3869,91.6568,91.2381,91.2381,53883.0
2022-01-06 11:00:00,98.07,98.16,97.89,98.05,50812.0,91.2567,91.3404,91.0892,91.2381,50812.0
2022-01-06 11:30:00,98.04,98.27,98.03,98.27,38947.0,91.2287,91.4428,91.2194,91.4428,38947.0
2022-01-06 12:00:00,98.26,98.49,98.21,98.46,25050.0,91.4335,91.6475,91.3869,91.6196,25050.0
2022-01-06 12:30:00,98.5,98.63,98.46,98.49,45275.0,91.6568,91.7778,91.6196,91.6475,45275.0
2022-01-06 13:00:00,98.49,98.53,98.34,98.38,13564.0,91.6475,91.6847,91.5079,91.5451,13564.0
2022-01-06 13:30:00,98.39,98.4,98.23,98.29,39203.0,91.5544,91.5637,91.4055,91.4614,39203.0
2022-01-06 14:00:00,98.29,98.35,98.2,98.33,154445.0,91.4614,91.5172,91.3776,91.4986,154445.0
2022-01-06 14:30:00,98.33,98.48,98.3,98.42,15364.0,91.4986,91.6382,91.4707,91.5823,15364.0
2022-01-06 15:00:00,98.44,98.47,98.05,98.17,17476.0,91.601,91.6289,91.2381,91.3497,17476.0
2022-01-06 15:30:00,98.17,98.19,97.95,98.04,44608.0,91.3497,91.3683,91.145,91.2287,44608.0
2022-01-07 09:30:00,98.05,98.08,97.78,97.98,169608.0,91.2381,91.266,90.9868,91.1729,169608.0
2022-01-07 10:00:00,97.99,98.18,97.93,98.13,30361.0,91.1822,91.359,91.1264,91.3125,30361.0
2022-01-07 10:30:00,98.1,98.16,97.91,97.95,44410.0,91.2846,91.3404,91.1078,91.145,44410.0
2022-01-07 11:00:00,97.95,98.09,97.88,98.08,43910.0,91.145,91.2753,91.0799,91.266,43910.0
2022-01-07 11:30:00,98.06,98.34,98.02,98.34,24323.0,91.2474,91.5079,91.2101,91.5079,24323.0
2022-01-07 12:00:00,98.34,98.35,98.21,98.25,41583.0,91.5079,91.5172,91.3869,91.4242,41583.0
2022-01-07 12:30:00,98.26,98.27,98.14,98.16,12163.0,91.4335,91.4428,91.3218,91.3404,12163.0
2022-01-07 13:00:00,98.17,98.23,98.12,98.18,27993.0,91.3497,91.4055,91.3032,91.359,27993.0
2022-01-07 13:30:00,98.18,98.28,98.14,98.25,15783.0,91.359,91.4521,91.3218,91.4242,15783.0
2022-01-07 14:00:00,98.26,98.34,98.19,98.24,27395.0,91.4335,91.5079,91.3683,91.4149,27395.0
2022-01-07 14:30:00,98.23,98.35,98.16,98.29,33725.0,91.4055,91.5172,91.3404,91.4614,33725.0
2022-01-07 15:00:00,98.3,98.33,98.18,98.22,28859.0,91.4707,91.4986,91.359,91.3962,28859.0
2022-01-07 15:30:00,98.23,98.3,98.07,98.07,93373.0,91.4055,91.4707,91.2567,91.2567,93373.0
2022-01-10 09:30:00,97.88,98.0,97.12,97.21,174072.0,91.0799,91.1915,90.3727,90.4564,174072.0
2022-01-10 10:00:00,97.19,97.27,96.83,96.92,51182.0,90.4378,90.5122,90.1028,90.1866,51182.0
2022-01-10 10:30:00,96.97,97.12,96.73,96.92,31516.0,90.2331,90.3727,90.0098,90.1866,31516.0
2022-01-10 11:00:00,96.86,97.06,96.82,97.04,33024.0,90.1307,90.3168,90.0935,90.2982,33024.0
2022-01-10 11:30:00,97.03,97.03,96.73,96.87,37913.0,90.2889,90.2889,90.0098,90.14,37913.0
2022-01-10 12:00:00,96.87,96.9,96.73,96.87,24648.0,90.14,90.1679,90.0098,90.14,24648.0
2022-01-10 12:30:00,96.87,97.01,96.77,96.86,34689.0,90.14,90.2703,90.047,90.1307,34689.0
2022-01-10 13:00:00,96.87,97.0,96.82,96.9,42919.0,90.14,90.261,90.0935,90.1679,42919.0
2022-01-10 13:30:00,96.92,97.18,96.82,97.15,38109.0,90.1866,90.4285,90.0935,90.4006,38109.0
2022-01-10 14:00:00,97.15,97.39,97.13,97.29,44875.0,90.4006,90.6239,90.382,90.5309,44875.0
2022-01-10 14:30:00,97.28,97.3,97.03,97.18,35219.0,90.5215,90.5402,90.2889,90.4285,35219.0
2022-01-10 15:00:00,97.2,97.23,96.92,97.02,136486.0,90.4471,90.475,90.1866,90.2796,136486.0
2022-01-10 15:30:00,97.0,97.38,96.91,97.32,119856.0,90.261,90.6146,90.1773,90.5588,119856.0
2022-01-11 09:30:00,97.49,97.49,96.55,96.63,98645.0,90.717,90.717,89.8423,89.9167,98645.0
2022-01-11 10:00:00,96.65,96.87,96.61,96.79,28809.0,89.9353,90.14,89.8981,90.0656,28809.0
2022-01-11 10:30:00,96.8,96.9,96.61,96.74,65619.0,90.0749,90.1679,89.8981,90.0191,65619.0
2022-01-11 11:00:00,96.75,97.04,96.74,96.89,65966.0,90.0284,90.2982,90.0191,90.1586,65966.0
2022-01-11 11:30:00,96.89,97.19,96.89,97.01,25316.0,90.1586,90.4378,90.1586,90.2703,25316.0
2022-01-11 12:00:00,96.98,97.16,96.98,97.1,16153.0,90.2424,90.4099,90.2424,90.3541,16153.0
2022-01-11 12:30:00,97.06,97.32,97.06,97.32,20871.0,90.3168,90.5588,90.3168,90.5588,20871.0
2022-01-11 13:00:00,97.32,97.48,97.24,97.46,35288.0,90.5588,90.7077,90.4843,90.689,35288.0
2022-01-11 13:30:00,97.49,97.57,97.46,97.56,16311.0,90.717,90.7914,90.689,90.7821,16311.0
2022-01-11 14:00:00,97.56,97.57,97.43,97.56,15941.0,90.7821,90.7914,90.6611,90.7821,15941.0
2022-01-11 14:30:00,97.59,97.68,97.58,97.62,21774.0,90.81,90.8938,90.8007,90.8379,21774.0
2022-01-11 15:00:00,97.64,97.83,97.64,97.8,29565.0,90.8565,91.0333,90.8565,91.0054,29565.0
2022-01-11 15:30:00,97.8,97.91,97.71,97.9,62244.0,91.0054,91.1078,90.9217,91.0985,62244.0
2022-01-12 09:30:00,98.2,98.27,97.92,98.16,61860.0,91.3776,91.4428,91.1171,91.3404,61860.0
2022-01-12 10:00:00,98.17,98.22,97.98,97.99,24819.0,91.3497,91.3962,91.1729,91.1822,24819.0
2022-01-12 10:30:00,98.03,98.05,97.74,97.98,20819.0,91.2194,91.2381,90.9496,91.1729,20819.0
2022-01-12 11:00:00,97.98,98.02,97.64,97.84,23514.0,91.1729,91.2101,90.8565,91.0426,23514.0
2022-01-12 11:30:00,97.84,97.98,97.84,97.89,17069.0,91.0426,91.1729,91.0426,91.0892,17069.0
2022-01-12 12:00:00,97.87,97.88,97.77,97.83,9441.0,91.0706,91.0799,90.9775,91.0333,9441.0
2022-01-12 12:30:00,97.79,97.88,97.72,97.87,23124.0,90.9961,91.0799,90.931,91.0706,23124.0
2022-01-12 13:00:00,97.87,97.89,97.77,97.77,28717.0,91.0706,91.0892,90.9775,90.9775,28717.0
2022-01-12 13:30:00,97.78,97.81,97.63,97.64,54159.0,90.9868,91.0147,90.8472,90.8565,54159.0
2022-01-12 14:00:00,97.63,97.81,97.58,97.8,31667.0,90.8472,91.0147,90.8007,91.0054,31667.0
2022-01-12 14:30:00,97.8,97.81,97.7,97.77,20481.0,91.0054,91.0147,90.9124,90.9775,20481.0
2022-01-12 15:00:00,97.78,97.81,97.65,97.77,41827.0,90.9868,91.0147,90.8658,90.9775,41827.0
2022-01-12 15:30:00,97.76,98.04,97.73,97.89,83660.0,90.9682,91.2287,90.9403,91.0892,83660.0
2022-01-13 09:30:00,98.08,98.25,98.02,98.12,60018.0,91.266,91.4242,91.2101,91.3032,60018.0
2022-01-13 10:00:00,98.13,98.13,98.02,98.08,13037.0,91.3125,91.3125,91.2101,91.266,13037.0
2022-01-13 10:30:00,98.17,98.3,98.11,98.28,44017.0,91.3497,91.4707,91.2939,91.4521,44017.0
2022-01-13 11:00:00,98.26,98.35,98.21,98.33,8793.0,91.4335,91.5172,91.3869,91.4986,8793.0
2022-01-13 11:30:00,98.33,98.45,98.33,98.41,12261.0,91.4986,91.6103,91.4986,91.573,12261.0
2022-01-13 12:00:00,98.41,98.41,97.98,98.08,15973.0,91.573,91.573,91.1729,91.266,15973.0
2022-01-13 12:30:00,98.01,98.19,97.98,98.03,15126.0,91.2008,91.3683,91.1729,91.2194,15126.0
2022-01-13 13:00:00,98.02,98.24,97.97,98.24,25075.0,91.2101,91.4149,91.1636,91.4149,25075.0
2022-01-13 13:30:00,98.21,98.21,98.1,98.2,9199.0,91.3869,91.3869,91.2846,91.3776,9199.0
2022-01-13 14:00:00,98.19,98.27,98.06,98.07,41893.0,91.3683,91.4428,91.2474,91.2567,41893.0
2022-01-13 14:30:00,98.06,98.18,98.01,98.15,33090.0,91.2474,91.359,91.2008,91.3311,33090.0
2022-01-13 15:00:00,98.09,98.11,97.88,97.95,28581.0,91.2753,91.2939,91.0799,91.145,28581.0
2022-01-13 15:30:00,97.94,97.98,97.55,97.82,62418.0,91.1357,91.1729,90.7728,91.024,62418.0
2022-01-14 09:30:00,97.27,97.27,96.78,97.2,103315.0,90.5122,90.5122,90.0563,90.4471,103315.0
2022-01-14 10:00:00,97.22,97.28,96.87,96.95,45633.0,90.4657,90.5215,90.14,90.2145,45633.0
2022-01-14 10:30:00,96.89,97.02,96.71,96.82,38591.0,90.1586,90.2796,89.9911,90.0935,38591.0
2022-01-14 11:00:00,96.88,96.95,96.54,96.65,47293.0,90.1493,90.2145,89.833,89.9353,47293.0
2022-01-14 11:30:00,96.66,97.01,96.6,96.95,26238.0,89.9446,90.2703,89.8888,90.2145,26238.0
2022-01-14 12:00:00,96.92,96.98,96.79,96.84,29045.0,90.1866,90.2424,90.0656,90.1121,29045.0
2022-01-14 12:30:00,96.84,96.97,96.61,96.63,16423.0,90.1121,90.2331,89.8981,89.9167,16423.0
2022-01-14 13:00:00,96.6,96.74,96.53,96.71,44192.0,89.8888,90.0191,89.8237,89.9911,44192.0
2022-01-14 13:30:00,96.7,96.82,96.63,96.78,44752.0,89.9818,90.0935,89.9167,90.0563,44752.0
2022-01-14 14:00:00,96.78,96.99,96.75,96.87,26542.0,90.0563,90.2517,90.0284,90.14,26542.0
2022-01-14 14:30:00,96.82,97.11,96.81,97.09,23652.0,90.0935,90.3634,90.0842,90.3447,23652.0
2022-01-14 15:00:00,97.06,97.26,97.0,97.15,46376.0,90.3168,90.5029,90.261,90.4006,46376.0
2022-01-14 15:30:00,97.19,97.46,97.15,97.36,58994.0,90.4378,90.689,90.4006,90.596,58994.0
2022-01-18 09:30:00,96.85,96.85,95.88,96.06,134503.0,90.1214,90.1214,89.2188,89.3863,134503.0
2022-01-18 10:00:00,96.0,96.08,95.8,95.99,34500.0,89.3305,89.4049,89.1444,89.3212,34500.0
2022-01-18 10:30:00,96.0,96.2,95.99,96.15,26534.0,89.3305,89.5166,89.3212,89.4701,26534.0
2022-01-18 11:00:00,96.16,96.4,96.12,96.3,31277.0,89.4794,89.7027,89.4421,89.6096,31277.0
2022-01-18 11:30:00,96.26,96.35,96.1,96.24,19354.0,89.5724,89.6562,89.4235,89.5538,19354.0
2022-01-18 12:00:00,96.22,96.22,95.98,96.1,15707.0,89.5352,89.5352,89.3119,89.4235,15707.0
2022-01-18 12:30:00,96.07,96.2,95.88,95.88,36176.0,89.3956,89.5166,89.2188,89.2188,36176.0
2022-01-18 13:00:00,95.88,96.21,95.87,96.1,100392.0,89.2188,89.5259,89.2095,89.4235,100392.0
2022-01-18 13:30:00,96.08,96.36,96.05,96.34,41248.0,89.4049,89.6655,89.377,89.6469,41248.0
2022-01-18 14:00:00,96.36,96.39,96.31,96.38,39684.0,89.6655,89.6934,89.6189,89.6841,39684.0
2022-01-18 14:30:00,96.38,96.69,96.38,96.62,36017.0,89.6841,89.9725,89.6841,89.9074,36017.0
2022-01-18 15:00:00,96.63,96.66,96.3,96.38,48452.0,89.9167,89.9446,89.6096,89.6841,48452.0
2022-01-18 15:30:00,96.35,96.48,96.18,96.41,89287.0,89.6562,89.7771,89.498,89.712,89287.0
2022-01-19 09:30:00,96.72,96.96,96.61,96.68,93582.0,90.0005,90.2238,89.8981,89.9632,93582.0
2022-01-19 10:00:00,96.65,96.72,96.04,96.04,35269.0,89.9353,90.0005,89.3677,89.3677,35269.0
2022-01-19 10:30:00,96.07,96.55,96.07,96.55,37310.0,89.3956,89.8423,89.3956,89.8423,37310.0
2022-01-19 11:00:00,96.5,96.6,96.36,96.57,34171.0,89.7957,89.8888,89.6655,89.8609,34171.0
2022-01-19 11:30:00,96.63,96.85,96.52,96.85,24780.0,89.9167,90.1214,89.8143,90.1214,24780.0
2022-01-19 12:00:00,96.83,96.87,96.77,96.81,18680.0,90.1028,90.14,90.047,90.0842,18680.0
2022-01-19 12:30:00,96.82,96.83,96.57,96.69,20077.0,90.0935,90.1028,89.8609,89.9725,20077.0
2022-01-19 13:00:00,96.67,96.74,96.55,96.55,16600.0,89.9539,90.0191,89.8423,89.8423,16600.0
2022-01-19 13:30:00,96.58,96.61,96.36,96.37,15378.0,89.8702,89.8981,89.6655,89.6748,15378.0
2022-01-19 14:00:00,96.37,96.41,96.17,96.18,35368.0,89.6748,89.712,89.4887,89.498,35368.0
2022-01-19 14:30:00,96.17,96.44,96.15,96.42,26909.0,89.4887,89.7399,89.4701,89.7213,26909.0
2022-01-19 15:00:00,96.4,96.48,96.28,96.29,39219.0,89.7027,89.7771,89.591,89.6003,39219.0
2022-01-19 15:30:00,96.28,96.29,95.74,95.8,96649.0,89.591,89.6003,89.0885,89.1444,96649.0
2022-01-20 09:30:00,95.89,96.29,95.68,96.27,87626.0,89.2281,89.6003,89.0327,89.5817,87626.0
2022-01-20 10:00:00,96.23,96.25,96.07,96.08,44668.0,89.5445,89.5631,89.3956,89.4049,44668.0
2022-01-20 10:30:00,96.11,96.56,96.1,96.54,27680.0,89.4328,89.8516,89.4235,89.833,27680.0
2022-01-20 11:00:00,96.53,96.64,96.45,96.53,10653.0,89.8237,89.926,89.7492,89.8237,10653.0
2022-01-20 11:30:00,96.52,96.57,96.33,96.38,21412.0,89.8143,89.8609,89.6376,89.6841,21412.0
2022-01-20 12:00:00,96.4,96.44,96.25,96.35,47884.0,89.7027,89.7399,89.5631,89.6562,47884.0
2022-01-20 12:30:00,96.38,96.44,96.23,96.24,14113.0,89.6841,89.7399,89.5445,89.5538,14113.0
2022-01-20 13:00:00,96.23,96.23,95.96,96.04,23946.0,89.5445,89.5445,89.2933,89.3677,23946.0
2022-01-20 13:30:00,96.06,96.1,95.99,95.99,47939.0,89.3863,89.4235,89.3212,89.3212,47939.0
2022-01-20 14:00:00,96.0,96.17,95.83,95.85,26185.0,89.3305,89.4887,89.1723,89.1909,26185.0
2022-01-20 14:30:00,95.83,95.83,95.63,95.72,27205.0,89.1723,89.1723,88.9862,89.0699,27205.0
2022-01-20 15:00:00,95.79,95.79,95.28,95.3,27827.0,89.1351,89.1351,88.6605,88.6791,27827.0
2022-01-20 15:30:00,95.25,95.31,94.41,94.51,156827.0,88.6326,88.6884,87.8509,87.944,156827.0
2022-01-21 09:30:00,94.48,94.66,94.16,94.47,113494.0,87.9161,88.0836,87.6183,87.9068,113494.0
2022-01-21 10:00:00,94.52,94.53,93.99,94.31,146369.0,87.9533,87.9626,87.4601,87.7579,146369.0
2022-01-21 10:30:00,94.26,94.91,94.25,94.8,134210.0,87.7114,88.3162,87.7021,88.2138,134210.0
2022-01-21 11:00:00,94.85,95.03,94.68,94.87,75850.0,88.2604,88.4279,88.1022,88.279,75850.0
2022-01-21 11:30:00,94.89,94.89,94.41,94.51,44484.0,88.2976,88.2976,87.8509,87.944,44484.0
2022-01-21 12:00:00,94.45,94.48,94.23,94.39,47017.0,87.8882,87.9161,87.6834,87.8323,47017.0
2022-01-21 12:30:00,94.39,94.51,94.09,94.16,31463.0,87.8323,87.944,87.5532,87.6183,31463.0
2022-01-21 13:00:00,94.19,94.43,94.08,94.14,44114.0,87.6462,87.8696,87.5439,87.5997,44114.0
2022-01-21 13:30:00,94.16,94.42,94.07,94.14,37967.0,87.6183,87.8602,87.5346,87.5997,37967.0
2022-01-21 14:00:00,94.16,94.3,94.02,94.03,34581.0,87.6183,87.7486,87.488,87.4973,34581.0
2022-01-21 14:30:00,94.04,94.17,93.83,93.85,51041.0,87.5066,87.6276,87.3112,87.3298,51041.0
2022-01-21 15:00:00,93.91,93.92,93.48,93.57,75444.0,87.3857,87.395,86.9856,87.0693,75444.0
2022-01-21 15:30:00,93.59,93.95,93.55,93.62,201163.0,87.0879,87.4229,87.0507,87.1158,201163.0
2022-01-24 09:30:00,92.55,92.96,92.31,92.37,247188.0,86.1202,86.5017,85.8968,85.9527,247188.0
2022-01-24 10:00:00,92.37,92.42,91.67,92.36,218709.0,85.9527,85.9992,85.3013,85.9434,218709.0
2022-01-24 10:30:00,92.27,92.76,92.21,92.23,140977.0,85.8596,86.3156,85.8038,85.8224,140977.0
2022-01-24 11:00:00,92.22,92.23,91.84,92.13,130757.0,85.8131,85.8224,85.4595,85.7293,130757.0
2022-01-24 11:30:00,92.16,92.19,91.32,91.84,129150.0,85.7573,85.7852,84.9756,85.4595,129150.0
2022-01-24 12:00:00,91.84,91.89,91.23,91.48,286967.0,85.4595,85.506,84.8919,85.1245,286967.0
2022-01-24 12:30:00,91.45,91.94,91.14,91.75,74479.0,85.0966,85.5525,84.8081,85.3757,74479.0
2022-01-24 13:00:00,91.71,92.17,91.54,91.79,47619.0,85.3385,85.7666,85.1803,85.413,47619.0
2022-01-24 13:30:00,91.8,92.49,91.75,92.48,63157.0,85.4223,86.0643,85.3757,86.055,63157.0
2022-01-24 14:00:00,92.49,92.77,91.84,91.96,248939.0,86.0643,86.3249,85.4595,85.5712,248939.0
2022-01-24 14:30:00,91.95,92.32,91.59,92.31,64367.0,85.5618,85.9061,85.2269,85.8968,64367.0
2022-01-24 15:00:00,92.34,92.91,92.33,92.81,208131.0,85.9248,86.4552,85.9154,86.3621,208131.0
2022-01-24 15:30:00,92.76,94.12,92.7,93.95,266925.0,86.3156,87.5811,86.2597,87.4229,266925.0
2022-01-25 09:30:00,92.8,92.98,91.85,91.97,164010.0,86.3528,86.5203,85.4688,85.5805,164010.0
2022-01-25 10:00:00,91.94,92.46,91.48,92.46,98024.0,85.5525,86.0364,85.1245,86.0364,98024.0
2022-01-25 10:30:00,92.51,92.71,92.19,92.2,54319.0,86.0829,86.269,85.7852,85.7945,54319.0
2022-01-25 11:00:00,92.16,92.59,91.92,92.52,75983.0,85.7573,86.1574,85.5339,86.0922,75983.0
2022-01-25 11:30:00,92.54,92.54,91.98,92.06,131191.0,86.1109,86.1109,85.5898,85.6642,131191.0
2022-01-25 12:00:00,92.01,92.67,91.93,92.58,56296.0,85.6177,86.2318,85.5432,86.1481,56296.0
2022-01-25 12:30:00,92.55,92.55,92.11,92.33,95098.0,86.1202,86.1202,85.7107,85.9154,95098.0
2022-01-25 13:00:00,92.32,92.74,92.12,92.72,71500.0,85.9061,86.297,85.72,86.2784,71500.0
2022-01-25 13:30:00,92.7,93.22,92.67,93.22,32408.0,86.2597,86.7436,86.2318,86.7436,32408.0
2022-01-25 14:00:00,93.23,93.46,93.03,93.28,86855.0,86.7529,86.9669,86.5668,86.7994,86855.0
2022-01-25 14:30:00,93.33,93.83,93.19,93.8,132842.0,86.846,87.3112,86.7157,87.2833,132842.0
2022-01-25 15:00:00,93.84,93.84,93.12,93.14,82282.0,87.3205,87.3205,86.6506,86.6692,82282.0
2022-01-25 15:30:00,93.16,93.36,92.91,93.12,313272.0,86.6878,86.8739,86.4552,86.6506,313272.0
2022-01-26 09:30:00,93.27,93.98,93.01,93.94,57959.0,86.7901,87.4508,86.5482,87.4136,57959.0
2022-01-26 10:00:00,93.92,94.06,93.24,93.27,27626.0,87.395,87.5253,86.7622,86.7901,27626.0
2022-01-26 10:30:00,93.22,93.28,93.0,93.24,83816.0,86.7436,86.7994,86.5389,86.7622,83816.0
2022-01-26 11:00:00,93.19,93.62,93.17,93.52,30385.0,86.7157,87.1158,86.6971,87.0228,30385.0
2022-01-26 11:30:00,93.56,93.62,93.27,93.5,31079.0,87.06,87.1158,86.7901,87.0042,31079.0
2022-01-26 12:00:00,93.53,93.55,93.37,93.43,155861.0,87.0321,87.0507,86.8832,86.939,155861.0
2022-01-26 12:30:00,93.43,93.46,93.33,93.37,38387.0,86.939,86.9669,86.846,86.8832,38387.0
2022-01-26 13:00:00,93.41,93.41,93.12,93.22,36159.0,86.9204,86.9204,86.6506,86.7436,36159.0
2022-01-26 13:30:00,93.2,93.38,93.19,93.29,39298.0,86.725,86.8925,86.7157,86.8088,39298.0
2022-01-26 14:00:00,93.29,93.76,92.96,93.4,117417.0,86.8088,87.2461,86.5017,86.9111,117417.0
2022-01-26 14:30:00,93.36,93.41,92.31,92.73,185549.0,86.8739,86.9204,85.8968,86.2877,185549.0
2022-01-26 15:00:00,92.7,92.7,91.46,91.96,225814.0,86.2597,86.2597,85.1059,85.5712,225814.0
2022-01-26 15:30:00,91.93,92.42,91.69,92.11,345919.0,85.5432,85.9992,85.3199,85.7107,345919.0
2022-01-27 09:30:00,93.02,93.89,93.02,93.8,145227.0,86.5575,87.3671,86.5575,87.2833,145227.0
2022-01-27 10:00:00,93.79,93.96,93.33,93.33,131241.0,87.274,87.4322,86.846,86.846,131241.0
2022-01-27 10:30:00,93.26,93.71,93.08,93.68,102801.0,86.7808,87.1996,86.6133,87.1717,102801.0
2022-01-27 11:00:00,93.73,93.84,93.2,93.27,56351.0,87.2182,87.3205,86.725,86.7901,56351.0
2022-01-27 11:30:00,93.27,93.58,93.27,93.56,159692.0,86.7901,87.0786,86.7901,87.06,159692.0
2022-01-27 12:00:00,93.52,93.57,92.79,92.86,81409.0,87.0228,87.0693,86.3435,86.4086,81409.0
2022-01-27 12:30:00,92.9,92.91,92.27,92.5,43077.0,86.4458,86.4552,85.8596,86.0736,43077.0
2022-01-27 13:00:00,92.51,92.56,91.87,91.89,47946.0,86.0829,86.1295,85.4874,85.506,47946.0
2022-01-27 13:30:00,92.02,92.17,91.9,92.14,56287.0,85.627,85.7666,85.5153,85.7386,56287.0
2022-01-27 14:00:00,92.12,92.56,91.94,91.99,77359.0,85.72,86.1295,85.5525,85.5991,77359.0
2022-01-27 14:30:00,92.03,92.44,91.84,92.14,42581.0,85.6363,86.0178,85.4595,85.7386,42581.0
2022-01-27 15:00:00,92.14,92.46,91.84,92.4,143234.0,85.7386,86.0364,85.4595,85.9806,143234.0
2022-01-27 15:30:00,92.4,92.68,92.21,92.31,145705.0,85.9806,86.2411,85.8038,85.8968,145705.0
2022-01-28 09:30:00,92.07,92.08,91.19,91.19,122680.0,85.6735,85.6828,84.8546,84.8546,122680.0
2022-01-28 10:00:00,91.25,91.74,91.18,91.47,46366.0,84.9105,85.3664,84.8453,85.1152,46366.0
2022-01-28 10:30:00,91.51,91.65,91.03,91.62,50477.0,85.1524,85.2827,84.7058,85.2548,50477.0
2022-01-28 11:00:00,91.67,91.87,91.4,91.72,33528.0,85.3013,85.4874,85.0501,85.3478,33528.0
2022-01-28 11:30:00,91.83,92.18,91.73,92.17,37952.0,85.4502,85.7759,85.3571,85.7666,37952.0
2022-01-28 12:00:00,92.17,92.3,92.03,92.05,32313.0,85.7666,85.8875,85.6363,85.6549,32313.0
2022-01-28 12:30:00,92.04,92.09,91.82,91.95,63656.0,85.6456,85.6921,85.4409,85.5618,63656.0
2022-01-28 13:00:00,91.97,92.28,91.97,92.16,13308.0,85.5805,85.8689,85.5805,85.7573,13308.0
2022-01-28 13:30:00,92.25,92.52,92.25,92.43,34959.0,85.841,86.0922,85.841,86.0085,34959.0
2022-01-28 14:00:00,92.38,92.5,91.7,91.76,23684.0,85.962,86.0736,85.3292,85.385,23684.0
2022-01-28 14:30:00,91.65,92.36,91.58,92.36,13996.0,85.2827,85.9434,85.2176,85.9434,13996.0
2022-01-28 15:00:00,92.39,92.64,92.26,92.58,43003.0,85.9713,86.2039,85.8503,86.1481,43003.0
2022-01-28 15:30:00,92.56,93.36,92.39,93.34,97715.0,86.1295,86.8739,85.9713,86.8553,97715.0
2022-01-31 09:30:00,92.91,93.01,92.6,92.94,59829.0,86.4552,86.5482,86.1667,86.4831,59829.0
2022-01-31 10:00:00,93.02,93.41,93.02,93.31,31084.0,86.5575,86.9204,86.5575,86.8274,31084.0
2022-01-31 10:30:00,93.25,93.3,93.0,93.18,18965.0,86.7715,86.8181,86.5389,86.7064,18965.0
2022-01-31 11:00:00,93.22,93.25,93.01,93.11,23705.0,86.7436,86.7715,86.5482,86.6413,23705.0
2022-01-31 11:30:00,93.14,93.57,93.08,93.57,17416.0,86.6692,87.0693,86.6133,87.0693,17416.0
2022-01-31 12:00:00,93.55,93.69,93.48,93.63,25399.0,87.0507,87.181,86.9856,87.1251,25399.0
2022-01-31 12:30:00,93.64,93.72,93.53,93.67,71458.0,87.1344,87.2089,87.0321,87.1624,71458.0
2022-01-31 13:00:00,93.67,93.8,93.58,93.73,30953.0,87.1624,87.2833,87.0786,87.2182,30953.0
2022-01-31 13:30:00,93.74,93.82,93.68,93.77,53973.0,87.2275,87.3019,87.1717,87.2554,53973.0
2022-01-31 14:00:00,93.77,93.97,93.77,93.94,27345.0,87.2554,87.4415,87.2554,87.4136,27345.0
2022-01-31 14:30:00,93.95,93.97,93.8,93.83,64974.0,87.4229,87.4415,87.2833,87.3112,64974.0
2022-01-31 15:00:00,93.82,93.86,93.45,93.74,56273.0,87.3019,87.3392,86.9576,87.2275,56273.0
2022-01-31 15:30:00,93.71,94.22,93.63,94.14,161723.0,87.1996,87.6741,87.1251,87.5997,161723.0
2022-02-01 09:30:00,94.28,94.65,94.1,94.21,118104.0,87.73,88.0743,87.5625,87.6648,118104.0
2022-02-01 10:00:00,94.2,94.2,93.68,93.74,46722.0,87.6555,87.6555,87.1717,87.2275,46722.0
2022-02-01 10:30:00,93.74,94.02,93.69,94.02,30269.0,87.2275,87.488,87.181,87.488,30269.0
2022-02-01 11:00:00,94.04,94.09,93.85,93.87,25490.0,87.5066,87.5532,87.3298,87.3485,25490.0
2022-02-01 11:30:00,93.86,93.91,93.63,93.86,59733.0,87.3392,87.3857,87.1251,87.3392,59733.0
2022-02-01 12:00:00,93.85,93.96,93.85,93.9,17582.0,87.3298,87.4322,87.3298,87.3764,17582.0
2022-02-01 12:30:00,93.94,93.97,93.79,93.97,25771.0,87.4136,87.4415,87.274,87.4415,25771.0
2022-02-01 13:00:00,93.95,94.05,93.84,94.05,37286.0,87.4229,87.516,87.3205,87.516,37286.0
2022-02-01 13:30:00,94.04,94.3,94.03,94.26,40207.0,87.5066,87.7486,87.4973,87.7114,40207.0
2022-02-01 14:00:00,94.26,94.33,94.18,94.32,55453.0,87.7114,87.7765,87.6369,87.7672,55453.0
2022-02-01 14:30:00,94.33,94.36,94.26,94.35,31536.0,87.7765,87.8044,87.7114,87.7951,31536.0
2022-02-01 15:00:00,94.34,94.67,94.34,94.64,64029.0,87.7858,88.0929,87.7858,88.065,64029.0
2022-02-01 15:30:00,94.64,94.76,94.52,94.62,99126.0,88.065,88.1766,87.9533,88.0464,99126.0
2022-02-02 09:30:00,94.68,95.0,94.56,94.65,55099.0,88.1022,88.4,87.9905,88.0743,55099.0
2022-02-02 10:00:00,94.6,94.84,94.51,94.56,62300.0,88.0277,88.2511,87.944,87.9905,62300.0
2022-02-02 10:30:00,94.59,94.97,94.5,94.9,50654.0,88.0184,88.372,87.9347,88.3069,50654.0
2022-02-02 11:00:00,94.9,95.05,94.78,95.05,37276.0,88.3069,88.4465,88.1952,88.4465,37276.0
2022-02-02 11:30:00,95.0,95.06,94.91,94.97,16053.0,88.4,88.4558,88.3162,88.372,16053.0
2022-02-02 12:00:00,94.96,95.13,94.93,95.04,23033.0,88.3627,88.5209,88.3348,88.4372,23033.0
2022-02-02 12:30:00,95.03,95.19,95.01,95.18,43132.0,88.4279,88.5768,88.4093,88.5674,43132.0
2022-02-02 13:00:00,95.17,95.25,95.07,95.12,23215.0,88.5581,88.6326,88.4651,88.5116,23215.0
2022-02-02 13:30:00,95.13,95.28,95.13,95.28,37515.0,88.5209,88.6605,88.5209,88.6605,37515.0
2022-02-02 14:00:00,95.25,95.35,95.2,95.3,37014.0,88.6326,88.7256,88.5861,88.6791,37014.0
2022-02-02 14:30:00,95.34,95.49,95.3,95.38,35446.0,88.7163,88.8559,88.6791,88.7536,35446.0
2022-02-02 15:00:00,95.37,95.51,95.32,95.42,65309.0,88.7442,88.8745,88.6977,88.7908,65309.0
2022-02-02 15:30:00,95.43,95.52,95.34,95.37,127324.0,88.8001,88.8838,88.7163,88.7442,127324.0
2022-02-03 09:30:00,94.8,95.27,94.76,94.85,107926.0,88.2138,88.6512,88.1766,88.2604,107926.0
2022-02-03 10:00:00,94.86,95.13,94.86,95.09,46502.0,88.2697,88.5209,88.2697,88.4837,46502.0
2022-02-03 10:30:00,95.12,95.45,95.08,95.36,52273.0,88.5116,88.8187,88.4744,88.7349,52273.0
2022-02-03 11:00:00,95.36,95.48,95.27,95.34,32214.0,88.7349,88.8466,88.6512,88.7163,32214.0
2022-02-03 11:30:00,95.35,95.4,95.13,95.14,16526.0,88.7256,88.7722,88.5209,88.5302,16526.0
2022-02-03 12:00:00,95.16,95.2,94.99,95.17,46268.0,88.5488,88.5861,88.3906,88.5581,46268.0
2022-02-03 12:30:00,95.13,95.24,95.01,95.15,18653.0,88.5209,88.6233,88.4093,88.5395,18653.0
2022-02-03 13:00:00,95.16,95.17,94.99,95.11,41480.0,88.5488,88.5581,88.3906,88.5023,41480.0
2022-02-03 13:30:00,95.12,95.27,95.12,95.2,25553.0,88.5116,88.6512,88.5116,88.5861,25553.0
2022-02-03 14:00:00,95.21,95.23,95.01,95.08,78690.0,88.5954,88.614,88.4093,88.4744,78690.0
2022-02-03 14:30:00,95.04,95.05,94.74,94.81,71272.0,88.4372,88.4465,88.158,88.2232,71272.0
2022-02-03 15:00:00,94.81,94.96,94.64,94.87,90076.0,88.2232,88.3627,88.065,88.279,90076.0
2022-02-03 15:30:00,94.84,94.85,94.46,94.6,144308.0,88.2511,88.2604,87.8975,88.0277,144308.0
2022-02-04 09:30:00,94.18,94.35,93.83,93.95,55801.0,87.6369,87.7951,87.3112,87.4229,55801.0
2022-02-04 10:00:00,93.96,94.01,93.28,93.28,33162.0,87.4322,87.4787,86.7994,86.7994,33162.0
2022-02-04 10:30:00,93.29,93.39,92.89,93.03,60380.0,86.8088,86.9018,86.4365,86.5668,60380.0
2022-02-04 11:00:00,93.01,93.38,92.99,93.32,24425.0,86.5482,86.8925,86.5296,86.8367,24425.0
2022-02-04 11:30:00,93.32,93.64,93.31,93.54,25702.0,86.8367,87.1344,86.8274,87.0414,25702.0
2022-02-04 12:00:00,93.47,93.61,93.44,93.58,27002.0,86.9762,87.1065,86.9483,87.0786,27002.0
2022-02-04 12:30:00,93.53,93.65,93.5,93.64,46902.0,87.0321,87.1437,87.0042,87.1344,46902.0
2022-02-04 13:00:00,93.66,93.94,93.66,93.8,34898.0,87.153,87.4136,87.153,87.2833,34898.0
2022-02-04 13:30:00,93.81,93.99,93.8,93.88,52344.0,87.2926,87.4601,87.2833,87.3578,52344.0
2022-02-04 14:00:00,93.88,93.9,93.67,93.77,32879.0,87.3578,87.3764,87.1624,87.2554,32879.0
2022-02-04 14:30:00,93.76,93.99,93.76,93.93,21477.0,87.2461,87.4601,87.2461,87.4043,21477.0
2022-02-04 15:00:00,93.94,94.28,93.93,94.15,28533.0,87.4136,87.73,87.4043,87.609,28533.0
2022-02-04 15:30:00,94.17,94.27,93.5,93.51,264702.0,87.6276,87.7207,87.0042,87.0135,264702.0
2022-02-07 09:30:00,93.59,93.79,93.21,93.35,99841.0,87.0879,87.274,86.7343,86.8646,99841.0
2022-02-07 10:00:00,93.35,93.56,93.29,93.55,87398.0,86.8646,87.06,86.8088,87.0507,87398.0
2022-02-07 10:30:00,93.54,93.78,93.51,93.6,25384.0,87.0414,87.2647,87.0135,87.0972,25384.0
2022-02-07 11:00:00,93.61,93.68,93.44,93.65,21263.0,87.1065,87.1717,86.9483,87.1437,21263.0
2022-02-07 11:30:00,93.62,93.68,93.42,93.68,18534.0,87.1158,87.1717,86.9297,87.1717,18534.0
2022-02-07 12:00:00,93.59,93.61,93.42,93.43,11040.0,87.0879,87.1065,86.9297,86.939,11040.0
2022-02-07 12:30:00,93.41,93.59,93.38,93.51,26070.0,86.9204,87.0879,86.8925,87.0135,26070.0
2022-02-07 13:00:00,93.54,93.71,93.5,93.71,16123.0,87.0414,87.1996,87.0042,87.1996,16123.0
2022-02-07 13:30:00,93.73,93.81,93.7,93.8,42464.0,87.2182,87.2926,87.1903,87.2833,42464.0
2022-02-07 14:00:00,93.8,93.89,93.74,93.88,27219.0,87.2833,87.3671,87.2275,87.3578,27219.0
2022-02-07 14:30:00,93.9,93.96,93.85,93.93,98811.0,87.3764,87.4322,87.3298,87.4043,98811.0
2022-02-07 15:00:00,93.92,94.03,93.71,93.74,77569.0,87.395,87.4973,87.1996,87.2275,77569.0
2022-02-07 15:30:00,93.74,93.81,93.26,93.43,98687.0,87.2275,87.2926,86.7808,86.939,98687.0
2022-02-08 09:30:00,93.5,93.57,93.21,93.5,53759.0,87.0042,87.0693,86.7343,87.0042,53759.0
2022-02-08 10:00:00,93.46,93.64,93.3,93.55,18049.0,86.9669,87.1344,86.8181,87.0507,18049.0
2022-02-08 10:30:00,93.62,93.79,93.53,93.72,35155.0,87.1158,87.274,87.0321,87.2089,35155.0
2022-02-08 11:00:00,93.72,93.9,93.72,93.82,24214.0,87.2089,87.3764,87.2089,87.3019,24214.0
2022-02-08 11:30:00,93.83,94.09,93.83,94.09,21617.0,87.3112,87.5532,87.3112,87.5532,21617.0
2022-02-08 12:00:00,94.09,94.12,94.01,94.04,16132.0,87.5532,87.5811,87.4787,87.5066,16132.0
2022-02-08 12:30:00,94.08,94.19,94.04,94.1,17399.0,87.5439,87.6462,87.5066,87.5625,17399.0
2022-02-08 13:00:00,94.11,94.15,93.93,93.97,12167.0,87.5718,87.609,87.4043,87.4415,12167.0
2022-02-08 13:30:00,93.96,94.07,93.96,94.05,27952.0,87.4322,87.5346,87.4322,87.516,27952.0
2022-02-08 14:00:00,94.04,94.08,93.79,93.8,29499.0,87.5066,87.5439,87.274,87.2833,29499.0
2022-02-08 14:30:00,93.79,93.85,93.59,93.68,18050.0,87.274,87.3298,87.0879,87.1717,18050.0
2022-02-08 15:00:00,93.64,94.05,93.6,93.96,26087.0,87.1344,87.516,87.0972,87.4322,26087.0
2022-02-08 15:30:00,94.0,94.18,93.91,93.97,65740.0,87.4694,87.6369,87.3857,87.4415,65740.0
2022-02-09 09:30:00,94.69,95.08,94.55,94.83,66294.0,88.1115,88.4744,87.9812,88.2418,66294.0
2022-02-09 10:00:00,94.85,95.04,94.82,94.91,121172.0,88.2604,88.4372,88.2325,88.3162,121172.0
2022-02-09 10:30:00,94.9,95.1,94.9,95.09,21004.0,88.3069,88.493,88.3069,88.4837,21004.0
2022-02-09 11:00:00,95.08,95.08,94.8,94.89,30669.0,88.4744,88.4744,88.2138,88.2976,30669.0
2022-02-09 11:30:00,94.9,94.98,94.84,94.95,36568.0,88.3069,88.3813,88.2511,88.3534,36568.0
2022-02-09 12:00:00,94.95,94.97,94.87,94.87,25734.0,88.3534,88.372,88.279,88.279,25734.0
2022-02-09 12:30:00,94.88,94.97,94.82,94.96,15323.0,88.2883,88.372,88.2325,88.3627,15323.0
2022-02-09 13:00:00,94.96,95.03,94.88,94.95,14051.0,88.3627,88.4279,88.2883,88.3534,14051.0
2022-02-09 13:30:00,94.96,95.07,94.95,95.0,29437.0,88.3627,88.4651,88.3534,88.4,29437.0
2022-02-09 14:00:00,95.02,95.14,95.01,95.11,19916.0,88.4186,88.5302,88.4093,88.5023,19916.0
2022-02-09 14:30:00,95.11,95.17,94.98,94.98,26988.0,88.5023,88.5581,88.3813,88.3813,26988.0
2022-02-09 15:00:00,94.97,94.99,94.83,94.98,24689.0,88.372,88.3906,88.2418,88.3813,24689.0
2022-02-09 15:30:00,94.99,95.09,94.85,94.98,90200.0,88.3906,88.4837,88.2604,88.3813,90200.0
2022-02-10 09:30:00,94.17,94.66,94.09,94.62,54652.0,87.6276,88.0836,87.5532,88.0464,54652.0
2022-02-10 10:00:00,94.65,94.88,94.64,94.84,14878.0,88.0743,88.2883,88.065,88.2511,14878.0
2022-02-10 10:30:00,94.82,95.1,94.75,94.82,45590.0,88.2325,88.493,88.1673,88.2325,45590.0
2022-02-10 11:00:00,94.76,94.96,94.7,94.77,38780.0,88.1766,88.3627,88.1208,88.1859,38780.0
2022-02-10 11:30:00,94.78,94.94,94.68,94.88,28877.0,88.1952,88.3441,88.1022,88.2883,28877.0
2022-02-10 12:00:00,94.86,94.9,94.79,94.88,16916.0,88.2697,88.3069,88.2045,88.2883,16916.0
2022-02-10 12:30:00,94.88,94.92,94.28,94.36,69872.0,88.2883,88.3255,87.73,87.8044,69872.0
2022-02-10 13:00:00,94.34,94.43,94.02,94.02,25937.0,87.7858,87.8696,87.488,87.488,25937.0
2022-02-10 13:30:00,94.05,94.08,93.78,94.04,24473.0,87.516,87.5439,87.2647,87.5066,24473.0
2022-02-10 14:00:00,94.04,94.05,93.54,93.77,53934.0,87.5066,87.516,87.0414,87.2554,53934.0
2022-02-10 14:30:00,93.8,93.86,93.53,93.59,26422.0,87.2833,87.3392,87.0321,87.0879,26422.0
2022-02-10 15:00:00,93.62,93.84,93.5,93.66,68113.0,87.1158,87.3205,87.0042,87.153,68113.0
2022-02-10 15:30:00,93.59,93.61,93.1,93.48,77682.0,87.0879,87.1065,86.632,86.9856,77682.0
2022-02-11 09:30:00,93.54,93.99,93.52,93.77,74692.0,87.0414,87.4601,87.0228,87.2554,74692.0
2022-02-11 10:00:00,93.77,93.99,93.7,93.98,18496.0,87.2554,87.4601,87.1903,87.4508,18496.0
2022-02-11 10:30:00,93.97,93.99,93.7,93.76,75859.0,87.4415,87.4601,87.1903,87.2461,75859.0
2022-02-11 11:00:00,93.77,93.92,93.63,93.66,52455.0,87.2554,87.395,87.1251,87.153,52455.0
2022-02-11 11:30:00,93.68,93.72,93.41,93.65,19618.0,87.1717,87.2089,86.9204,87.1437,19618.0
2022-02-11 12:00:00,93.61,93.71,93.53,93.6,12526.0,87.1065,87.1996,87.0321,87.0972,12526.0
2022-02-11 12:30:00,93.61,93.69,93.43,93.49,7705.0,87.1065,87.181,86.939,86.9949,7705.0
2022-02-11 13:00:00,93.49,93.65,93.33,93.34,19965.0,86.9949,87.1437,86.846,86.8553,19965.0
2022-02-11 13:30:00,93.29,93.29,92.46,92.58,104114.0,86.8088,86.8088,86.0364,86.1481,104114.0
2022-02-11 14:00:00,92.55,93.11,92.37,92.67,109436.0,86.1202,86.6413,85.9527,86.2318,109436.0
2022-02-11 14:30:00,92.68,93.02,92.42,92.67,52399.0,86.2411,86.5575,85.9992,86.2318,52399.0
2022-02-11 15:00:00,92.72,93.0,92.55,92.74,43685.0,86.2784,86.5389,86.1202,86.297,43685.0
2022-02-11 15:30:00,92.72,92.97,92.31,92.58,157112.0,86.2784,86.511,85.8968,86.1481,157112.0
2022-02-14 09:30:00,92.44,92.79,92.11,92.24,65008.0,86.0178,86.3435,85.7107,85.8317,65008.0
2022-02-14 10:00:00,92.24,92.24,91.63,91.91,150043.0,85.8317,85.8317,85.2641,85.5246,150043.0
2022-02-14 10:30:00,91.88,91.9,91.37,91.37,38716.0,85.4967,85.5153,85.0221,85.0221,38716.0
2022-02-14 11:00:00,91.39,91.61,91.29,91.58,29520.0,85.0408,85.2455,84.9477,85.2176,29520.0
2022-02-14 11:30:00,91.59,91.87,91.53,91.81,31794.0,85.2269,85.4874,85.171,85.4316,31794.0
2022-02-14 12:00:00,91.81,91.98,91.63,91.97,14622.0,85.4316,85.5898,85.2641,85.5805,14622.0
2022-02-14 12:30:00,91.97,92.16,91.9,92.14,16218.0,85.5805,85.7573,85.5153,85.7386,16218.0
2022-02-14 13:00:00,92.19,92.26,91.98,92.01,16201.0,85.7852,85.8503,85.5898,85.6177,16201.0
2022-02-14 13:30:00,92.01,92.01,91.44,91.47,47681.0,85.6177,85.6177,85.0873,85.1152,47681.0
2022-02-14 14:00:00,91.42,91.81,91.31,91.63,80811.0,85.0687,85.4316,84.9663,85.2641,80811.0
2022-02-14 14:30:00,91.59,91.82,91.47,91.71,35636.0,85.2269,85.4409,85.1152,85.3385,35636.0
2022-02-14 15:00:00,91.75,91.96,91.55,91.88,49482.0,85.3757,85.5712,85.1896,85.4967,49482.0
2022-02-14 15:30:00,91.87,92.2,91.87,91.93,146798.0,85.4874,85.7945,85.4874,85.5432,146798.0
2022-02-15 09:30:00,92.8,93.26,92.66,92.71,76410.0,86.3528,86.7808,86.2225,86.269,76410.0
2022-02-15 10:00:00,92.74,92.99,92.64,92.98,12510.0,86.297,86.5296,86.2039,86.5203,12510.0
2022-02-15 10:30:00,92.97,93.12,92.89,93.08,61453.0,86.511,86.6506,86.4365,86.6133,61453.0
2022-02-15 11:00:00,93.06,93.09,92.8,92.81,17007.0,86.5947,86.6226,86.3528,86.3621,17007.0
2022-02-15 11:30:00,92.84,93.01,92.83,92.97,9085.0,86.39,86.5482,86.3807,86.511,9085.0
2022-02-15 12:00:00,93.02,93.03,92.77,92.87,9351.0,86.5575,86.5668,86.3249,86.4179,9351.0
2022-02-15 12:30:00,92.9,92.91,92.7,92.75,16693.0,86.4458,86.4552,86.2597,86.3063,16693.0
2022-02-15 13:00:00,92.78,92.99,92.75,92.98,12885.0,86.3342,86.5296,86.3063,86.5203,12885.0
2022-02-15 13:30:00,93.0,93.01,92.93,92.94,47158.0,86.5389,86.5482,86.4738,86.4831,47158.0
2022-02-15 14:00:00,92.95,92.95,92.75,92.8,21901.0,86.4924,86.4924,86.3063,86.3528,21901.0
2022-02-15 14:30:00,92.8,92.84,92.64,92.69,26655.0,86.3528,86.39,86.2039,86.2504,26655.0
2022-02-15 15:00:00,92.72,92.78,92.66,92.7,44025.0,86.2784,86.3342,86.2225,86.2597,44025.0
2022-02-15 15:30:00,92.68,92.78,92.32,92.74,171574.0,86.2411,86.3342,85.9061,86.297,171574.0
2022-02-16 09:30:00,92.71,93.04,92.53,92.53,57158.0,86.269,86.5761,86.1016,86.1016,57158.0
2022-02-16 10:00:00,92.61,92.66,92.37,92.49,47922.0,86.176,86.2225,85.9527,86.0643,47922.0
2022-02-16 10:30:00,92.46,92.51,92.18,92.23,28191.0,86.0364,86.0829,85.7759,85.8224,28191.0
2022-02-16 11:00:00,92.27,92.56,92.27,92.56,21956.0,85.8596,86.1295,85.8596,86.1295,21956.0
2022-02-16 11:30:00,92.52,92.53,92.35,92.46,19489.0,86.0922,86.1016,85.9341,86.0364,19489.0
2022-02-16 12:00:00,92.46,92.58,92.46,92.55,17168.0,86.0364,86.1481,86.0364,86.1202,17168.0
2022-02-16 12:30:00,92.5,92.51,92.29,92.47,22440.0,86.0736,86.0829,85.8782,86.0457,22440.0
2022-02-16 13:00:00,92.47,92.49,92.37,92.4,10774.0,86.0457,86.0643,85.9527,85.9806,10774.0
2022-02-16 13:30:00,92.4,92.42,92.3,92.42,14639.0,85.9806,85.9992,85.8875,85.9992,14639.0
2022-02-16 14:00:00,92.42,92.93,92.28,92.87,59115.0,85.9992,86.4738,85.8689,86.4179,59115.0
2022-02-16 14:30:00,92.93,93.06,92.74,92.93,33632.0,86.4738,86.5947,86.297,86.4738,33632.0
2022-02-16 15:00:00,92.98,93.1,92.92,93.07,50111.0,86.5203,86.632,86.4645,86.604,50111.0
2022-02-16 15:30:00,93.06,93.24,92.89,92.96,91814.0,86.5947,86.7622,86.4365,86.5017,91814.0
2022-02-17 09:30:00,92.47,92.47,91.65,91.67,77513.0,86.0457,86.0457,85.2827,85.3013,77513.0
2022-02-17 10:00:00,91.66,91.92,91.62,91.77,38341.0,85.292,85.5339,85.2548,85.3944,38341.0
2022-02-17 10:30:00,91.71,92.02,91.71,92.01,38389.0,85.3385,85.627,85.3385,85.6177,38389.0
2022-02-17 11:00:00,92.0,92.08,91.85,91.91,41992.0,85.6084,85.6828,85.4688,85.5246,41992.0
2022-02-17 11:30:00,91.91,92.19,91.89,92.09,51610.0,85.5246,85.7852,85.506,85.6921,51610.0
2022-02-17 12:00:00,92.1,92.29,92.05,92.27,25174.0,85.7014,85.8782,85.6549,85.8596,25174.0
2022-02-17 12:30:00,92.25,92.3,92.13,92.18,12698.0,85.841,85.8875,85.7293,85.7759,12698.0
2022-02-17 13:00:00,92.21,92.33,92.21,92.32,8477.0,85.8038,85.9154,85.8038,85.9061,8477.0
2022-02-17 13:30:00,92.32,92.38,92.23,92.28,17510.0,85.9061,85.962,85.8224,85.8689,17510.0
2022-02-17 14:00:00,92.27,92.27,92.01,92.01,28379.0,85.8596,85.8596,85.6177,85.6177,28379.0
2022-02-17 14:30:00,92.02,92.05,91.87,91.87,39712.0,85.627,85.6549,85.4874,85.4874,39712.0
2022-02-17 15:00:00,91.87,91.92,91.56,91.76,140449.0,85.4874,85.5339,85.1989,85.385,140449.0
2022-02-17 15:30:00,91.75,91.94,91.55,91.69,156475.0,85.3757,85.5525,85.1896,85.3199,156475.0
2022-02-18 09:30:00,91.59,92.12,91.59,92.1,72545.0,85.2269,85.72,85.2269,85.7014,72545.0
2022-02-18 10:00:00,92.13,92.17,91.95,91.97,31595.0,85.7293,85.7666,85.5618,85.5805,31595.0
2022-02-18 10:30:00,91.94,91.98,91.76,91.81,73915.0,85.5525,85.5898,85.385,85.4316,73915.0
2022-02-18 11:00:00,91.77,91.79,91.5,91.65,56406.0,85.3944,85.413,85.1431,85.2827,56406.0
2022-02-18 11:30:00,91.67,91.72,91.22,91.26,32971.0,85.3013,85.3478,84.8826,84.9198,32971.0
2022-02-18 12:00:00,91.26,91.53,91.17,91.44,38057.0,84.9198,85.171,84.836,85.0873,38057.0
2022-02-18 12:30:00,91.4,91.49,91.19,91.2,48178.0,85.0501,85.1338,84.8546,84.864,48178.0
2022-02-18 13:00:00,91.23,91.47,91.18,91.32,49432.0,84.8919,85.1152,84.8453,84.9756,49432.0
2022-02-18 13:30:00,91.31,91.6,91.28,91.6,30113.0,84.9663,85.2362,84.9384,85.2362,30113.0
2022-02-18 14:00:00,91.56,91.91,91.51,91.88,35941.0,85.1989,85.5246,85.1524,85.4967,35941.0
2022-02-18 14:30:00,91.88,91.97,91.6,91.93,66585.0,85.4967,85.5805,85.2362,85.5432,66585.0
2022-02-18 15:00:00,91.95,92.01,91.6,91.63,96905.0,85.5618,85.6177,85.2362,85.2641,96905.0
2022-02-18 15:30:00,91.57,91.82,91.34,91.61,216971.0,85.2082,85.4409,84.9942,85.2455,216971.0
2022-02-22 09:30:00,91.57,91.78,91.03,91.7,88571.0,85.2082,85.4037,84.7058,85.3292,88571.0
2022-02-22 10:00:00,91.71,91.71,91.44,91.68,82266.0,85.3385,85.3385,85.0873,85.3106,82266.0
2022-02-22 10:30:00,91.68,91.69,91.14,91.14,23389.0,85.3106,85.3199,84.8081,84.8081,23389.0
2022-02-22 11:00:00,91.19,91.55,91.15,91.39,82633.0,84.8546,85.1896,84.8174,85.0408,82633.0
2022-02-22 11:30:00,91.39,91.53,91.26,91.36,22383.0,85.0408,85.171,84.9198,85.0128,22383.0
2022-02-22 12:00:00,91.39,91.5,91.21,91.22,20903.0,85.0408,85.1431,84.8733,84.8826,20903.0
2022-02-22 12:30:00,91.19,91.19,90.88,90.9,86838.0,84.8546,84.8546,84.5662,84.5848,86838.0
2022-02-22 13:00:00,90.91,90.98,90.68,90.85,34511.0,84.5941,84.6592,84.3801,84.5383,34511.0
2022-02-22 13:30:00,90.81,90.89,90.48,90.57,45850.0,84.501,84.5755,84.194,84.2777,45850.0
2022-02-22 14:00:00,90.56,90.76,90.3,90.56,49648.0,84.2684,84.4545,84.0265,84.2684,49648.0
2022-02-22 14:30:00,90.57,91.16,90.5,91.05,42801.0,84.2777,84.8267,84.2126,84.7244,42801.0
2022-02-22 15:00:00,91.08,91.31,91.01,91.19,51600.0,84.7523,84.9663,84.6872,84.8546,51600.0
2022-02-22 15:30:00,91.11,91.24,90.61,90.89,109570.0,84.7802,84.9012,84.3149,84.5755,109570.0
2022-02-23 09:30:00,91.27,91.48,91.19,91.25,64358.0,84.9291,85.1245,84.8546,84.9105,64358.0
2022-02-23 10:00:00,91.25,91.25,90.69,90.7,30602.0,84.9105,84.9105,84.3894,84.3987,30602.0
2022-02-23 10:30:00,90.63,90.87,90.6,90.84,32775.0,84.3336,84.5569,84.3056,84.529,32775.0
2022-02-23 11:00:00,90.76,90.8,90.58,90.66,60373.0,84.4545,84.4917,84.287,84.3615,60373.0
2022-02-23 11:30:00,90.65,90.87,90.65,90.85,38214.0,84.3522,84.5569,84.3522,84.5383,38214.0
2022-02-23 12:00:00,90.84,91.13,90.74,91.13,25932.0,84.529,84.7988,84.4359,84.7988,25932.0
2022-02-23 12:30:00,91.14,91.15,90.75,90.79,23238.0,84.8081,84.8174,84.4452,84.4824,23238.0
2022-02-23 13:00:00,90.72,90.75,90.45,90.47,24610.0,84.4173,84.4452,84.1661,84.1847,24610.0
2022-02-23 13:30:00,90.48,90.75,90.33,90.56,20857.0,84.194,84.4452,84.0544,84.2684,20857.0
2022-02-23 14:00:00,90.57,90.62,90.2,90.2,40996.0,84.2777,84.3242,83.9334,83.9334,40996.0
2022-02-23 14:30:00,90.27,90.29,89.99,90.11,56756.0,83.9986,84.0172,83.738,83.8497,56756.0
2022-02-23 15:00:00,90.1,90.15,89.83,90.13,61037.0,83.8404,83.8869,83.5891,83.8683,61037.0
2022-02-23 15:30:00,90.08,90.11,89.69,89.79,188944.0,83.8218,83.8497,83.4589,83.5519,188944.0
2022-02-24 09:30:00,88.29,88.57,87.79,88.57,321518.0,82.1561,82.4167,81.6909,82.4167,321518.0
2022-02-24 10:00:00,88.56,88.62,88.08,88.27,113322.0,82.4074,82.4632,81.9607,82.1375,113322.0
2022-02-24 10:30:00,88.27,88.54,88.16,88.32,127154.0,82.1375,82.3888,82.0352,82.184,127154.0
2022-02-24 11:00:00,88.31,88.58,88.18,88.19,80895.0,82.1747,82.426,82.0538,82.0631,80895.0
2022-02-24 11:30:00,88.22,88.52,88.02,88.49,160730.0,82.091,82.3701,81.9049,82.3422,160730.0
2022-02-24 12:00:00,88.46,88.49,87.98,88.18,71301.0,82.3143,82.3422,81.8677,82.0538,71301.0
2022-02-24 12:30:00,88.16,88.36,87.93,88.12,100099.0,82.0352,82.2213,81.8211,81.9979,100099.0
2022-02-24 13:00:00,88.11,88.27,87.91,87.92,83455.0,81.9886,82.1375,81.8025,81.8118,83455.0
2022-02-24 13:30:00,87.91,88.57,87.9,88.19,94282.0,81.8025,82.4167,81.7932,82.0631,94282.0
2022-02-24 14:00:00,88.2,88.63,88.06,88.61,57112.0,82.0724,82.4725,81.9421,82.4539,57112.0
2022-02-24 14:30:00,88.6,89.0,88.57,88.98,89721.0,82.4446,82.8168,82.4167,82.7982,89721.0
2022-02-24 15:00:00,88.97,89.28,88.94,88.97,61132.0,82.7889,83.0773,82.761,82.7889,61132.0
2022-02-24 15:30:00,88.97,89.88,88.97,89.73,208548.0,82.7889,83.6357,82.7889,83.4961,208548.0
2022-02-25 09:30:00,90.0,90.92,89.96,90.31,87050.0,83.7473,84.6034,83.7101,84.0358,87050.0
2022-02-25 10:00:00,90.31,90.78,90.21,90.78,33288.0,84.0358,84.4731,83.9427,84.4731,33288.0
2022-02-25 10:30:00,90.78,91.26,90.68,91.14,93096.0,84.4731,84.9198,84.3801,84.8081,93096.0
2022-02-25 11:00:00,91.17,91.64,91.06,91.56,61457.0,84.836,85.2734,84.7337,85.1989,61457.0
2022-02-25 11:30:00,91.52,91.79,91.48,91.79,31381.0,85.1617,85.413,85.1245,85.413,31381.0
2022-02-25 12:00:00,91.78,91.92,91.68,91.9,40409.0,85.4037,85.5339,85.3106,85.5153,40409.0
2022-02-25 12:30:00,91.9,92.04,91.85,91.93,52776.0,85.5153,85.6456,85.4688,85.5432,52776.0
2022-02-25 13:00:00,91.96,92.07,91.75,92.07,36230.0,85.5712,85.6735,85.3757,85.6735,36230.0
2022-02-25 13:30:00,92.06,92.32,91.98,92.13,58524.0,85.6642,85.9061,85.5898,85.7293,58524.0
2022-02-25 14:00:00,92.15,92.29,92.0,92.24,44304.0,85.748,85.8782,85.6084,85.8317,44304.0
2022-02-25 14:30:00,92.26,92.3,91.86,92.03,64536.0,85.8503,85.8875,85.4781,85.6363,64536.0
2022-02-25 15:00:00,91.93,92.24,91.87,92.14,54267.0,85.5432,85.8317,85.4874,85.7386,54267.0
2022-02-25 15:30:00,92.14,92.38,91.94,92.34,251592.0,85.7386,85.962,85.5525,85.9248,251592.0
2022-02-28 09:30:00,91.39,91.54,91.02,91.38,150423.0,85.0408,85.1803,84.6965,85.0314,150423.0
2022-02-28 10:00:00,91.38,91.38,91.05,91.18,28258.0,85.0314,85.0314,84.7244,84.8453,28258.0
2022-02-28 10:30:00,91.14,91.61,91.14,91.59,290651.0,84.8081,85.2455,84.8081,85.2269,290651.0
2022-02-28 11:00:00,91.65,92.09,91.65,92.06,25377.0,85.2827,85.6921,85.2827,85.6642,25377.0
2022-02-28 11:30:00,92.02,92.11,91.66,91.92,21418.0,85.627,85.7107,85.292,85.5339,21418.0
2022-02-28 12:00:00,91.94,91.98,91.36,91.45,124519.0,85.5525,85.5898,85.0128,85.0966,124519.0
2022-02-28 12:30:00,91.44,91.45,91.09,91.19,182252.0,85.0873,85.0966,84.7616,84.8546,182252.0
2022-02-28 13:00:00,91.26,91.49,91.1,91.22,27244.0,84.9198,85.1338,84.7709,84.8826,27244.0
2022-02-28 13:30:00,91.18,91.49,91.11,91.38,31195.0,84.8453,85.1338,84.7802,85.0314,31195.0
2022-02-28 14:00:00,91.33,91.34,90.7,90.86,60052.0,84.9849,84.9942,84.3987,84.5476,60052.0
2022-02-28 14:30:00,90.82,91.18,90.72,91.12,29682.0,84.5104,84.8453,84.4173,84.7895,29682.0
2022-02-28 15:00:00,91.1,91.31,90.88,91.2,61792.0,84.7709,84.9663,84.5662,84.864,61792.0
2022-02-28 15:30:00,91.13,91.78,90.86,91.67,200257.0,84.7988,85.4037,84.5476,85.3013,200257.0
2022-03-01 09:30:00,91.72,92.17,91.44,91.44,64743.0,85.3478,85.7666,85.0873,85.0873,64743.0
2022-03-01 10:00:00,91.54,91.67,91.13,91.14,33614.0,85.1803,85.3013,84.7988,84.8081,33614.0
2022-03-01 10:30:00,91.2,91.23,90.67,90.92,15904.0,84.864,84.8919,84.3708,84.6034,15904.0
2022-03-01 11:00:00,90.99,91.2,90.95,91.07,11727.0,84.6685,84.864,84.6313,84.743,11727.0
2022-03-01 11:30:00,91.06,91.06,90.29,90.4,47168.0,84.7337,84.7337,84.0172,84.1195,47168.0
2022-03-01 12:00:00,90.41,90.49,90.16,90.41,23341.0,84.1288,84.2033,83.8962,84.1288,23341.0
2022-03-01 12:30:00,90.44,90.7,90.43,90.67,13492.0,84.1568,84.3987,84.1474,84.3708,13492.0
2022-03-01 13:00:00,90.74,90.74,90.12,90.12,15379.0,84.4359,84.4359,83.859,83.859,15379.0
2022-03-01 13:30:00,90.13,90.35,90.06,90.27,26991.0,83.8683,84.073,83.8032,83.9986,26991.0
2022-03-01 14:00:00,90.26,90.6,90.08,90.59,49805.0,83.9893,84.3056,83.8218,84.2963,49805.0
2022-03-01 14:30:00,90.57,90.78,90.41,90.45,58478.0,84.2777,84.4731,84.1288,84.1661,58478.0
2022-03-01 15:00:00,90.48,90.94,90.48,90.48,127585.0,84.194,84.622,84.194,84.194,127585.0
2022-03-01 15:30:00,90.48,90.62,90.04,90.48,187515.0,84.194,84.3242,83.7845,84.194,187515.0
2022-03-02 09:30:00,91.01,91.41,90.96,91.33,52132.0,84.6872,85.0594,84.6406,84.9849,52132.0
2022-03-02 10:00:00,91.4,91.82,91.15,91.8,163556.0,85.0501,85.4409,84.8174,85.4223,163556.0
2022-03-02 10:30:00,91.67,91.92,91.52,91.92,46134.0,85.3013,85.5339,85.1617,85.5339,46134.0
2022-03-02 11:00:00,91.89,92.27,91.82,92.16,57049.0,85.506,85.8596,85.4409,85.7573,57049.0
2022-03-02 11:30:00,92.16,92.4,92.11,92.24,13775.0,85.7573,85.9806,85.7107,85.8317,13775.0
2022-03-02 12:00:00,92.25,92.45,92.18,92.42,44430.0,85.841,86.0271,85.7759,85.9992,44430.0
2022-03-02 12:30:00,92.43,92.56,92.42,92.49,30824.0,86.0085,86.1295,85.9992,86.0643,30824.0
2022-03-02 13:00:00,92.54,92.65,92.48,92.58,32551.0,86.1109,86.2132,86.055,86.1481,32551.0
2022-03-02 13:30:00,92.56,92.68,92.56,92.58,30153.0,86.1295,86.2411,86.1295,86.1481,30153.0
2022-03-02 14:00:00,92.55,92.71,92.4,92.43,30231.0,86.1202,86.269,85.9806,86.0085,30231.0
2022-03-02 14:30:00,92.44,92.57,92.26,92.27,30319.0,86.0178,86.1388,85.8503,85.8596,30319.0
2022-03-02 15:00:00,92.36,92.49,92.23,92.47,47144.0,85.9434,86.0643,85.8224,86.0457,47144.0
2022-03-02 15:30:00,92.48,92.65,92.27,92.34,118498.0,86.055,86.2132,85.8596,85.9248,118498.0
2022-03-03 09:30:00,92.86,93.23,92.8,92.97,74633.0,86.4086,86.7529,86.3528,86.511,74633.0
2022-03-03 10:00:00,92.9,93.04,92.75,92.81,59900.0,86.4458,86.5761,86.3063,86.3621,59900.0
2022-03-03 10:30:00,92.85,92.86,92.32,92.35,32726.0,86.3993,86.4086,85.9061,85.9341,32726.0
2022-03-03 11:00:00,92.36,92.44,92.09,92.4,34441.0,85.9434,86.0178,85.6921,85.9806,34441.0
2022-03-03 11:30:00,92.41,92.61,92.3,92.54,45123.0,85.9899,86.176,85.8875,86.1109,45123.0
2022-03-03 12:00:00,92.49,92.74,92.46,92.5,22906.0,86.0643,86.297,86.0364,86.0736,22906.0
2022-03-03 12:30:00,92.52,93.05,92.51,92.92,48624.0,86.0922,86.5854,86.0829,86.4645,48624.0
2022-03-03 13:00:00,92.83,93.05,92.83,93.04,15441.0,86.3807,86.5854,86.3807,86.5761,15441.0
2022-03-03 13:30:00,93.02,93.13,92.89,93.04,19616.0,86.5575,86.6599,86.4365,86.5761,19616.0
2022-03-03 14:00:00,93.08,93.31,93.05,93.23,14145.0,86.6133,86.8274,86.5854,86.7529,14145.0
2022-03-03 14:30:00,93.27,93.27,92.79,92.83,14595.0,86.7901,86.7901,86.3435,86.3807,14595.0
2022-03-03 15:00:00,92.78,92.99,92.6,92.97,37567.0,86.3342,86.5296,86.1667,86.511,37567.0
2022-03-03 15:30:00,93.0,93.0,92.58,92.84,80022.0,86.5389,86.5389,86.1481,86.39,80022.0
2022-03-04 09:30:00,91.97,92.03,91.57,92.02,193956.0,85.5805,85.6363,85.2082,85.627,193956.0
2022-03-04 10:00:00,92.03,92.03,91.54,91.66,14538.0,85.6363,85.6363,85.1803,85.292,14538.0
2022-03-04 10:30:00,91.74,91.84,91.62,91.69,23413.0,85.3664,85.4595,85.2548,85.3199,23413.0
2022-03-04 11:00:00,91.69,91.91,91.65,91.88,35052.0,85.3199,85.5246,85.2827,85.4967,35052.0
2022-03-04 11:30:00,91.84,92.03,91.71,91.93,25610.0,85.4595,85.6363,85.3385,85.5432,25610.0
2022-03-04 12:00:00,91.92,92.41,91.85,92.39,22941.0,85.5339,85.9899,85.4688,85.9713,22941.0
2022-03-04 12:30:00,92.36,92.59,92.3,92.56,30271.0,85.9434,86.1574,85.8875,86.1295,30271.0
2022-03-04 13:00:00,92.56,92.76,92.51,92.6,44684.0,86.1295,86.3156,86.0829,86.1667,44684.0
2022-03-04 13:30:00,92.62,92.71,92.41,92.41,17567.0,86.1853,86.269,85.9899,85.9899,17567.0
2022-03-04 14:00:00,92.37,92.73,92.28,92.6,71868.0,85.9527,86.2877,85.8689,86.1667,71868.0
2022-03-04 14:30:00,92.62,92.71,92.22,92.22,41557.0,86.1853,86.269,85.8131,85.8131,41557.0
2022-03-04 15:00:00,92.3,92.58,92.27,92.48,39867.0,85.8875,86.1481,85.8596,86.055,39867.0
2022-03-04 15:30:00,92.55,92.87,92.35,92.85,164864.0,86.1202,86.4179,85.9341,86.3993,164864.0
2022-03-07 09:30:00,92.58,92.76,92.13,92.34,186400.0,86.1481,86.3156,85.7293,85.9248,186400.0
2022-03-07 10:00:00,92.29,92.64,92.25,92.33,57900.0,85.8782,86.2039,85.841,85.9154,57900.0
2022-03-07 10:30:00,92.3,92.5,92.25,92.34,54911.0,85.8875,86.0736,85.841,85.9248,54911.0
2022-03-07 11:00:00,92.32,92.48,92.14,92.18,45584.0,85.9061,86.055,85.7386,85.7759,45584.0
2022-03-07 11:30:00,92.16,92.17,91.63,91.65,54290.0,85.7573,85.7666,85.2641,85.2827,54290.0
2022-03-07 12:00:00,91.66,91.66,91.34,91.54,31082.0,85.292,85.292,84.9942,85.1803,31082.0
2022-03-07 12:30:00,91.51,91.75,91.45,91.57,57517.0,85.1524,85.3757,85.0966,85.2082,57517.0
2022-03-07 13:00:00,91.61,91.82,91.43,91.69,48983.0,85.2455,85.4409,85.078,85.3199,48983.0
2022-03-07 13:30:00,91.71,91.84,91.48,91.51,47140.0,85.3385,85.4595,85.1245,85.1524,47140.0
2022-03-07 14:00:00,91.54,91.7,91.44,91.57,48701.0,85.1803,85.3292,85.0873,85.2082,48701.0
2022-03-07 14:30:00,91.48,91.55,91.32,91.42,82811.0,85.1245,85.1896,84.9756,85.0687,82811.0
2022-03-07 15:00:00,91.45,91.49,91.19,91.43,90664.0,85.0966,85.1338,84.8546,85.078,90664.0
2022-03-07 15:30:00,91.33,91.44,91.09,91.11,179889.0,84.9849,85.0873,84.7616,84.7802,179889.0
2022-03-08 09:30:00,91.25,91.63,91.01,91.09,68934.0,84.9105,85.2641,84.6872,84.7616,68934.0
2022-03-08 10:00:00,91.01,91.06,90.61,90.64,66867.0,84.6872,84.7337,84.3149,84.3429,66867.0
2022-03-08 10:30:00,90.71,90.95,90.63,90.93,31237.0,84.408,84.6313,84.3336,84.6127,31237.0
2022-03-08 11:00:00,90.92,90.93,90.48,90.56,30521.0,84.6034,84.6127,84.194,84.2684,30521.0
2022-03-08 11:30:00,90.49,90.76,90.34,90.72,20249.0,84.2033,84.4545,84.0637,84.4173,20249.0
2022-03-08 12:00:00,90.76,91.6,90.75,91.57,57889.0,84.4545,85.2362,84.4452,85.2082,57889.0
2022-03-08 12:30:00,91.58,91.83,91.52,91.69,46248.0,85.2176,85.4502,85.1617,85.3199,46248.0
2022-03-08 13:00:00,91.69,92.09,91.46,91.51,41708.0,85.3199,85.6921,85.1059,85.1524,41708.0
2022-03-08 13:30:00,91.4,91.4,90.68,90.77,44104.0,85.0501,85.0501,84.3801,84.4638,44104.0
2022-03-08 14:00:00,90.6,90.86,90.38,90.86,42168.0,84.3056,84.5476,84.1009,84.5476,42168.0
2022-03-08 14:30:00,90.9,91.27,90.74,91.05,28861.0,84.5848,84.9291,84.4359,84.7244,28861.0
2022-03-08 15:00:00,91.12,91.33,90.49,90.51,38783.0,84.7895,84.9849,84.2033,84.2219,38783.0
2022-03-08 15:30:00,90.52,90.57,89.94,90.0,195883.0,84.2312,84.2777,83.6915,83.7473,195883.0
2022-03-09 09:30:00,91.39,91.62,90.85,90.88,86163.0,85.0408,85.2548,84.5383,84.5662,86163.0
2022-03-09 10:00:00,90.89,91.43,90.88,91.24,45744.0,84.5755,85.078,84.5662,84.9012,45744.0
2022-03-09 10:30:00,91.22,91.38,91.1,91.38,107257.0,84.8826,85.0314,84.7709,85.0314,107257.0
2022-03-09 11:00:00,91.37,91.42,91.19,91.4,19469.0,85.0221,85.0687,84.8546,85.0501,19469.0
2022-03-09 11:30:00,91.45,91.73,91.44,91.7,23455.0,85.0966,85.3571,85.0873,85.3292,23455.0
2022-03-09 12:00:00,91.71,91.89,91.6,91.79,35570.0,85.3385,85.506,85.2362,85.413,35570.0
2022-03-09 12:30:00,91.81,91.86,91.58,91.73,32144.0,85.4316,85.4781,85.2176,85.3571,32144.0
2022-03-09 13:00:00,91.74,91.74,91.57,91.64,25224.0,85.3664,85.3664,85.2082,85.2734,25224.0
2022-03-09 13:30:00,91.61,91.62,91.25,91.31,25352.0,85.2455,85.2548,84.9105,84.9663,25352.0
2022-03-09 14:00:00,91.31,91.48,91.27,91.37,11454.0,84.9663,85.1245,84.9291,85.0221,11454.0
2022-03-09 14:30:00,91.41,91.52,91.32,91.34,31115.0,85.0594,85.1617,84.9756,84.9942,31115.0
2022-03-09 15:00:00,91.39,91.66,91.35,91.6,56321.0,85.0408,85.292,85.0035,85.2362,56321.0
2022-03-09 15:30:00,91.62,91.73,91.05,91.15,161526.0,85.2548,85.3571,84.7244,84.8174,161526.0
2022-03-10 09:30:00,90.34,90.67,90.12,90.6,40519.0,84.0637,84.3708,83.859,84.3056,40519.0
2022-03-10 10:00:00,90.61,90.77,90.46,90.47,51307.0,84.3149,84.4638,84.1754,84.1847,51307.0
2022-03-10 10:30:00,90.46,90.53,90.16,90.2,42488.0,84.1754,84.2405,83.8962,83.9334,42488.0
2022-03-10 11:00:00,90.17,90.27,90.01,90.05,44606.0,83.9055,83.9986,83.7566,83.7938,44606.0
2022-03-10 11:30:00,90.09,90.26,89.95,90.25,33989.0,83.8311,83.9893,83.7008,83.98,33989.0
2022-03-10 12:00:00,90.24,90.47,90.23,90.47,17709.0,83.9706,84.1847,83.9613,84.1847,17709.0
2022-03-10 12:30:00,90.47,90.47,90.16,90.27,31400.0,84.1847,84.1847,83.8962,83.9986,31400.0
2022-03-10 13:00:00,90.25,90.43,90.21,90.41,10687.0,83.98,84.1474,83.9427,84.1288,10687.0
2022-03-10 13:30:00,90.39,90.58,90.34,90.47,139103.0,84.1102,84.287,84.0637,84.1847,139103.0
2022-03-10 14:00:00,90.49,90.71,90.49,90.65,43993.0,84.2033,84.408,84.2033,84.3522,43993.0
2022-03-10 14:30:00,90.67,90.76,90.58,90.7,18690.0,84.3708,84.4545,84.287,84.3987,18690.0
2022-03-10 15:00:00,90.72,90.72,90.43,90.57,42955.0,84.4173,84.4173,84.1474,84.2777,42955.0
2022-03-10 15:30:00,90.6,90.96,90.51,90.77,110450.0,84.3056,84.6406,84.2219,84.4638,110450.0
2022-03-11 09:30:00,91.26,91.54,91.11,91.39,45973.0,84.9198,85.1803,84.7802,85.0408,45973.0
2022-03-11 10:00:00,91.42,91.42,91.0,91.18,16887.0,85.0687,85.0687,84.6778,84.8453,16887.0
2022-03-11 10:30:00,91.13,91.39,91.01,91.32,70995.0,84.7988,85.0408,84.6872,84.9756,70995.0
2022-03-11 11:00:00,91.36,91.39,91.08,91.24,26820.0,85.0128,85.0408,84.7523,84.9012,26820.0
2022-03-11 11:30:00,91.26,91.26,90.98,91.03,39105.0,84.9198,84.9198,84.6592,84.7058,39105.0
2022-03-11 12:00:00,91.0,91.0,90.78,90.82,22356.0,84.6778,84.6778,84.4731,84.5104,22356.0
2022-03-11 12:30:00,90.79,90.89,90.72,90.84,6470.0,84.4824,84.5755,84.4173,84.529,6470.0
2022-03-11 13:00:00,90.83,90.93,90.79,90.9,22983.0,84.5197,84.6127,84.4824,84.5848,22983.0
2022-03-11 13:30:00,90.92,90.96,90.68,90.68,25739.0,84.6034,84.6406,84.3801,84.3801,25739.0
2022-03-11 14:00:00,90.65,90.78,90.6,90.76,15811.0,84.3522,84.4731,84.3056,84.4545,15811.0
2022-03-11 14:30:00,90.78,90.79,90.41,90.51,23235.0,84.4731,84.4824,84.1288,84.2219,23235.0
2022-03-11 15:00:00,90.47,90.52,90.35,90.37,19365.0,84.1847,84.2312,84.073,84.0916,19365.0
2022-03-11 15:30:00,90.36,90.36,89.93,89.97,113756.0,84.0823,84.0823,83.6822,83.7194,113756.0
2022-03-14 09:30:00,90.62,90.82,90.13,90.6,55877.0,84.3242,84.5104,83.8683,84.3056,55877.0
2022-03-14 10:00:00,90.61,90.91,90.5,90.89,32152.0,84.3149,84.5941,84.2126,84.5755,32152.0
2022-03-14 10:30:00,90.9,91.26,90.87,91.24,45649.0,84.5848,84.9198,84.5569,84.9012,45649.0
2022-03-14 11:00:00,91.35,91.35,91.19,91.24,25533.0,85.0035,85.0035,84.8546,84.9012,25533.0
2022-03-14 11:30:00,91.22,91.26,90.84,90.88,20686.0,84.8826,84.9198,84.529,84.5662,20686.0
2022-03-14 12:00:00,90.82,90.82,90.55,90.72,10549.0,84.5104,84.5104,84.2591,84.4173,10549.0
2022-03-14 12:30:00,90.75,90.82,90.48,90.53,14941.0,84.4452,84.5104,84.194,84.2405,14941.0
2022-03-14 13:00:00,90.49,90.55,90.42,90.42,12633.0,84.2033,84.2591,84.1381,84.1381,12633.0
2022-03-14 13:30:00,90.44,90.45,90.08,90.11,30631.0,84.1568,84.1661,83.8218,83.8497,30631.0
2022-03-14 14:00:00,90.1,90.18,89.98,89.98,22960.0,83.8404,83.9148,83.7287,83.7287,22960.0
2022-03-14 14:30:00,90.02,90.2,89.99,90.19,30337.0,83.7659,83.9334,83.738,83.9241,30337.0
2022-03-14 15:00:00,90.17,90.41,90.1,90.29,61498.0,83.9055,84.1288,83.8404,84.0172,61498.0
2022-03-14 15:30:00,90.26,90.38,90.09,90.34,158653.0,83.9893,84.1009,83.8311,84.0637,158653.0
2022-03-15 09:30:00,90.64,91.09,90.57,90.95,65878.0,84.3429,84.7616,84.2777,84.6313,65878.0
2022-03-15 10:00:00,90.94,91.03,90.57,91.01,20954.0,84.622,84.7058,84.2777,84.6872,20954.0
2022-03-15 10:30:00,91.03,91.14,90.77,90.78,24926.0,84.7058,84.8081,84.4638,84.4731,24926.0
2022-03-15 11:00:00,90.78,91.01,90.78,90.99,34735.0,84.4731,84.6872,84.4731,84.6685,34735.0
2022-03-15 11:30:00,90.98,91.28,90.86,90.96,28887.0,84.6592,84.9384,84.5476,84.6406,28887.0
2022-03-15 12:00:00,90.93,91.26,90.8,91.25,32833.0,84.6127,84.9198,84.4917,84.9105,32833.0
2022-03-15 12:30:00,91.24,91.33,91.0,91.16,15649.0,84.9012,84.9849,84.6778,84.8267,15649.0
2022-03-15 13:00:00,91.14,91.28,90.9,90.91,15817.0,84.8081,84.9384,84.5848,84.5941,15817.0
2022-03-15 13:30:00,90.87,91.16,90.85,91.13,27631.0,84.5569,84.8267,84.5383,84.7988,27631.0
2022-03-15 14:00:00,91.13,91.18,90.79,90.87,24675.0,84.7988,84.8453,84.4824,84.5569,24675.0
2022-03-15 14:30:00,90.88,91.44,90.8,91.44,22435.0,84.5662,85.0873,84.4917,85.0873,22435.0
2022-03-15 15:00:00,91.38,91.62,91.37,91.58,50949.0,85.0314,85.2548,85.0221,85.2176,50949.0
2022-03-15 15:30:00,91.59,91.72,91.46,91.58,79143.0,85.2269,85.3478,85.1059,85.2176,79143.0
2022-03-16 09:30:00,92.18,92.69,92.0,92.34,30981.0,85.7759,86.2504,85.6084,85.9248,30981.0
2022-03-16 10:00:00,92.31,92.64,92.04,92.41,28365.0,85.8968,86.2039,85.6456,85.9899,28365.0
2022-03-16 10:30:00,92.42,92.43,92.03,92.18,19126.0,85.9992,86.0085,85.6363,85.7759,19126.0
2022-03-16 11:00:00,92.19,92.28,92.0,92.14,37969.0,85.7852,85.8689,85.6084,85.7386,37969.0
2022-03-16 11:30:00,92.13,92.25,92.08,92.19,8885.0,85.7293,85.841,85.6828,85.7852,8885.0
2022-03-16 12:00:00,92.21,92.33,92.13,92.26,10117.0,85.8038,85.9154,85.7293,85.8503,10117.0
2022-03-16 12:30:00,92.23,92.34,91.98,92.04,31462.0,85.8224,85.9248,85.5898,85.6456,31462.0
2022-03-16 13:00:00,92.13,92.13,91.81,91.94,105142.0,85.7293,85.7293,85.4316,85.5525,105142.0
2022-03-16 13:30:00,92.0,92.0,91.85,91.88,18518.0,85.6084,85.6084,85.4688,85.4967,18518.0
2022-03-16 14:00:00,91.87,91.87,91.0,91.02,58208.0,85.4874,85.4874,84.6778,84.6965,58208.0
2022-03-16 14:30:00,91.0,91.64,90.8,91.45,86230.0,84.6778,85.2734,84.4917,85.0966,86230.0
2022-03-16 15:00:00,91.5,92.0,91.37,91.93,205290.0,85.1431,85.6084,85.0221,85.5432,205290.0
2022-03-16 15:30:00,91.92,92.43,91.73,92.43,192428.0,85.5339,86.0085,85.3571,86.0085,192428.0
2022-03-17 09:30:00,92.28,92.44,92.09,92.37,64044.0,85.8689,86.0178,85.6921,85.9527,64044.0
2022-03-17 10:00:00,92.46,92.66,92.43,92.63,35623.0,86.0364,86.2225,86.0085,86.1946,35623.0
2022-03-17 10:30:00,92.62,92.63,92.41,92.52,25706.0,86.1853,86.1946,85.9899,86.0922,25706.0
2022-03-17 11:00:00,92.53,92.66,92.49,92.59,37389.0,86.1016,86.2225,86.0643,86.1574,37389.0
2022-03-17 11:30:00,92.59,92.92,92.57,92.89,22496.0,86.1574,86.4645,86.1388,86.4365,22496.0
2022-03-17 12:00:00,92.9,93.1,92.85,93.1,21803.0,86.4458,86.632,86.3993,86.632,21803.0
2022-03-17 12:30:00,93.12,93.15,93.03,93.13,8109.0,86.6506,86.6785,86.5668,86.6599,8109.0
2022-03-17 13:00:00,93.13,93.21,93.01,93.18,13610.0,86.6599,86.7343,86.5482,86.7064,13610.0
2022-03-17 13:30:00,93.19,93.36,93.18,93.3,39659.0,86.7157,86.8739,86.7064,86.8181,39659.0
2022-03-17 14:00:00,93.31,93.31,93.04,93.05,17344.0,86.8274,86.8274,86.5761,86.5854,17344.0
2022-03-17 14:30:00,93.07,93.22,93.06,93.19,12138.0,86.604,86.7436,86.5947,86.7157,12138.0
2022-03-17 15:00:00,93.19,93.26,93.0,93.13,28834.0,86.7157,86.7808,86.5389,86.6599,28834.0
2022-03-17 15:30:00,93.14,93.42,93.1,93.42,93754.0,86.6692,86.9297,86.632,86.9297,93754.0
2022-03-18 09:30:00,93.07,93.28,92.83,92.93,68987.0,86.604,86.7994,86.3807,86.4738,68987.0
2022-03-18 10:00:00,92.91,93.1,92.78,92.9,16201.0,86.4552,86.632,86.3342,86.4458,16201.0
2022-03-18 10:30:00,92.85,92.96,92.77,92.8,13189.0,86.3993,86.5017,86.3249,86.3528,13189.0
2022-03-18 11:00:00,92.9,92.96,92.69,92.74,20383.0,86.4458,86.5017,86.2504,86.297,20383.0
2022-03-18 11:30:00,92.71,92.91,92.59,92.72,62987.0,86.269,86.4552,86.1574,86.2784,62987.0
2022-03-18 12:00:00,92.68,92.97,92.67,92.93,12703.0,86.2411,86.511,86.2318,86.4738,12703.0
2022-03-18 12:30:00,93.0,93.06,92.92,92.97,17834.0,86.5389,86.5947,86.4645,86.511,17834.0
2022-03-18 13:00:00,92.98,93.2,92.93,93.19,4611.0,86.5203,86.725,86.4738,86.7157,4611.0
2022-03-18 13:30:00,93.19,93.24,93.13,93.16,42819.0,86.7157,86.7622,86.6599,86.6878,42819.0
2022-03-18 14:00:00,93.2,93.29,93.11,93.21,16973.0,86.725,86.8088,86.6413,86.7343,16973.0
2022-03-18 14:30:00,93.24,93.35,93.19,93.31,35774.0,86.7622,86.8646,86.7157,86.8274,35774.0
2022-03-18 15:00:00,93.32,93.66,93.31,93.64,64283.0,86.8367,87.153,86.8274,87.1344,64283.0
2022-03-18 15:30:00,93.64,93.84,93.61,93.67,92504.0,87.1344,87.3205,87.1065,87.1624,92504.0
2022-03-21 09:30:00,93.88,94.5,93.87,94.19,50505.0,87.3578,87.9347,87.3485,87.6462,50505.0
2022-03-21 10:00:00,94.08,94.21,93.92,94.07,25514.0,87.5439,87.6648,87.395,87.5346,25514.0
2022-03-21 10:30:00,94.1,94.15,93.96,94.14,15470.0,87.5625,87.609,87.4322,87.5997,15470.0
2022-03-21 11:00:00,94.15,94.18,93.93,93.99,47607.0,87.609,87.6369,87.4043,87.4601,47607.0
2022-03-21 11:30:00,93.99,94.05,93.77,93.86,27638.0,87.4601,87.516,87.2554,87.3392,27638.0
2022-03-21 12:00:00,93.84,94.11,93.82,94.07,12208.0,87.3205,87.5718,87.3019,87.5346,12208.0
2022-03-21 12:30:00,94.06,94.06,93.59,93.63,15193.0,87.5253,87.5253,87.0879,87.1251,15193.0
2022-03-21 13:00:00,93.6,93.63,93.41,93.52,20688.0,87.0972,87.1251,86.9204,87.0228,20688.0
2022-03-21 13:30:00,93.44,93.68,93.44,93.63,19497.0,86.9483,87.1717,86.9483,87.1251,19497.0
2022-03-21 14:00:00,93.65,93.68,93.44,93.67,36228.0,87.1437,87.1717,86.9483,87.1624,36228.0
2022-03-21 14:30:00,93.66,93.79,93.49,93.49,33721.0,87.153,87.274,86.9949,86.9949,33721.0
2022-03-21 15:00:00,93.49,93.76,93.47,93.75,80765.0,86.9949,87.2461,86.9762,87.2368,80765.0
2022-03-21 15:30:00,93.75,93.9,93.51,93.9,114182.0,87.2368,87.3764,87.0135,87.3764,114182.0
2022-03-22 09:30:00,94.3,94.52,94.14,94.32,38949.0,87.7486,87.9533,87.5997,87.7672,38949.0
2022-03-22 10:00:00,94.34,94.34,94.15,94.25,8066.0,87.7858,87.7858,87.609,87.7021,8066.0
2022-03-22 10:30:00,94.23,94.34,94.18,94.19,27033.0,87.6834,87.7858,87.6369,87.6462,27033.0
2022-03-22 11:00:00,94.23,94.23,94.07,94.16,17401.0,87.6834,87.6834,87.5346,87.6183,17401.0
2022-03-22 11:30:00,94.16,94.22,94.02,94.22,13498.0,87.6183,87.6741,87.488,87.6741,13498.0
2022-03-22 12:00:00,94.24,94.27,94.14,94.15,28369.0,87.6928,87.7207,87.5997,87.609,28369.0
2022-03-22 12:30:00,94.11,94.32,94.09,94.31,15764.0,87.5718,87.7672,87.5532,87.7579,15764.0
2022-03-22 13:00:00,94.31,94.43,94.28,94.31,10896.0,87.7579,87.8696,87.73,87.7579,10896.0
2022-03-22 13:30:00,94.33,94.36,94.26,94.32,24555.0,87.7765,87.8044,87.7114,87.7672,24555.0
2022-03-22 14:00:00,94.34,94.34,94.13,94.15,23888.0,87.7858,87.7858,87.5904,87.609,23888.0
2022-03-22 14:30:00,94.15,94.27,94.13,94.25,13932.0,87.609,87.7207,87.5904,87.7021,13932.0
2022-03-22 15:00:00,94.2,94.34,94.19,94.24,48136.0,87.6555,87.7858,87.6462,87.6928,48136.0
2022-03-22 15:30:00,94.24,94.57,94.22,94.4,90843.0,87.6928,87.9998,87.6741,87.8416,90843.0
2022-03-23 09:30:00,93.9,94.11,93.54,93.75,35563.0,87.7069,87.903,87.3706,87.5668,35563.0
2022-03-23 10:00:00,93.72,93.81,93.68,93.74,22926.0,87.5387,87.6228,87.5014,87.5574,22926.0
2022-03-23 10:30:00,93.76,93.81,93.58,93.58,73088.0,87.5761,87.6228,87.408,87.408,73088.0
2022-03-23 11:00:00,93.64,93.72,93.6,93.72,24166.0,87.464,87.5387,87.4267,87.5387,24166.0
2022-03-23 11:30:00,93.72,93.72,93.54,93.55,11433.0,87.5387,87.5387,87.3706,87.38,11433.0
2022-03-23 12:00:00,93.62,93.66,93.45,93.51,22360.0,87.4453,87.4827,87.2866,87.3426,22360.0
2022-03-23 12:30:00,93.52,93.57,93.42,93.49,14430.0,87.3519,87.3986,87.2585,87.3239,14430.0
2022-03-23 13:00:00,93.48,93.48,93.32,93.34,19539.0,87.3146,87.3146,87.1651,87.1838,19539.0
2022-03-23 13:30:00,93.28,93.44,93.27,93.43,19450.0,87.1278,87.2772,87.1184,87.2679,19450.0
2022-03-23 14:00:00,93.44,93.5,93.39,93.48,35456.0,87.2772,87.3333,87.2305,87.3146,35456.0
2022-03-23 14:30:00,93.51,93.51,93.34,93.34,31335.0,87.3426,87.3426,87.1838,87.1838,31335.0
2022-03-23 15:00:00,93.34,93.52,93.34,93.52,35129.0,87.1838,87.3519,87.1838,87.3519,35129.0
2022-03-23 15:30:00,93.51,93.51,93.13,93.14,75689.0,87.3426,87.3426,86.9877,86.997,75689.0
2022-03-24 09:30:00,93.5,93.55,93.3,93.49,39094.0,87.3333,87.38,87.1464,87.3239,39094.0
2022-03-24 10:00:00,93.46,93.77,93.46,93.71,19451.0,87.2959,87.5854,87.2959,87.5294,19451.0
2022-03-24 10:30:00,93.8,93.86,93.66,93.69,13852.0,87.6135,87.6695,87.4827,87.5107,13852.0
2022-03-24 11:00:00,93.71,93.92,93.71,93.83,30325.0,87.5294,87.7256,87.5294,87.6415,30325.0
2022-03-24 11:30:00,93.83,93.94,93.77,93.9,14139.0,87.6415,87.7442,87.5854,87.7069,14139.0
2022-03-24 12:00:00,93.93,93.93,93.61,93.61,11510.0,87.7349,87.7349,87.436,87.436,11510.0
2022-03-24 12:30:00,93.62,93.68,93.57,93.67,75368.0,87.4453,87.5014,87.3986,87.492,75368.0
2022-03-24 13:00:00,93.68,93.78,93.65,93.73,20352.0,87.5014,87.5948,87.4734,87.5481,20352.0
2022-03-24 13:30:00,93.75,93.79,93.67,93.71,13960.0,87.5668,87.6041,87.492,87.5294,13960.0
2022-03-24 14:00:00,93.71,93.78,93.63,93.66,19614.0,87.5294,87.5948,87.4547,87.4827,19614.0
2022-03-24 14:30:00,93.65,93.69,93.59,93.68,16506.0,87.4734,87.5107,87.4173,87.5014,16506.0
2022-03-24 15:00:00,93.69,93.92,93.64,93.92,44369.0,87.5107,87.7256,87.464,87.7256,44369.0
2022-03-24 15:30:00,93.92,93.99,93.72,93.99,139585.0,87.7256,87.7909,87.5387,87.7909,139585.0
2022-03-25 09:30:00,94.07,94.39,94.07,94.39,47533.0,87.8657,88.1646,87.8657,88.1646,47533.0
2022-03-25 10:00:00,94.39,94.7,94.37,94.66,21054.0,88.1646,88.4541,88.1459,88.4167,21054.0
2022-03-25 10:30:00,94.65,94.77,94.64,94.7,88733.0,88.4074,88.5195,88.3981,88.4541,88733.0
2022-03-25 11:00:00,94.69,94.7,94.15,94.2,100871.0,88.4448,88.4541,87.9404,87.9871,100871.0
2022-03-25 11:30:00,94.24,94.45,94.2,94.31,31598.0,88.0244,88.2206,87.9871,88.0898,31598.0
2022-03-25 12:00:00,94.32,94.47,94.32,94.45,13300.0,88.0992,88.2393,88.0992,88.2206,13300.0
2022-03-25 12:30:00,94.41,94.47,94.34,94.41,14593.0,88.1832,88.2393,88.1179,88.1832,14593.0
2022-03-25 13:00:00,94.41,94.46,94.29,94.39,17882.0,88.1832,88.2299,88.0711,88.1646,17882.0
2022-03-25 13:30:00,94.4,94.62,94.4,94.61,24020.0,88.1739,88.3794,88.1739,88.37,24020.0
2022-03-25 14:00:00,94.59,94.71,94.59,94.69,24832.0,88.3514,88.4634,88.3514,88.4448,24832.0
2022-03-25 14:30:00,94.73,94.75,94.66,94.7,20136.0,88.4821,88.5008,88.4167,88.4541,20136.0
2022-03-25 15:00:00,94.67,94.67,94.46,94.48,31840.0,88.4261,88.4261,88.2299,88.2486,31840.0
2022-03-25 15:30:00,94.46,94.91,94.43,94.89,181178.0,88.2299,88.6503,88.2019,88.6316,181178.0
2022-03-28 09:30:00,94.78,94.9,94.32,94.63,61185.0,88.5288,88.6409,88.0992,88.3887,61185.0
2022-03-28 10:00:00,94.58,94.66,94.48,94.61,24038.0,88.342,88.4167,88.2486,88.37,24038.0
2022-03-28 10:30:00,94.68,94.71,94.52,94.55,36914.0,88.4354,88.4634,88.286,88.314,36914.0
2022-03-28 11:00:00,94.58,94.59,94.42,94.48,19938.0,88.342,88.3514,88.1926,88.2486,19938.0
2022-03-28 11:30:00,94.48,94.49,94.23,94.26,26555.0,88.2486,88.258,88.0151,88.0431,26555.0
2022-03-28 12:00:00,94.24,94.39,94.24,94.34,319735.0,88.0244,88.1646,88.0244,88.1179,319735.0
2022-03-28 12:30:00,94.34,94.52,94.33,94.5,21873.0,88.1179,88.286,88.1085,88.2673,21873.0
2022-03-28 13:00:00,94.52,94.53,94.41,94.48,37909.0,88.286,88.2953,88.1832,88.2486,37909.0
2022-03-28 13:30:00,94.48,94.5,94.44,94.46,19433.0,88.2486,88.2673,88.2113,88.2299,19433.0
2022-03-28 14:00:00,94.46,94.55,94.45,94.55,109911.0,88.2299,88.314,88.2206,88.314,109911.0
2022-03-28 14:30:00,94.54,94.78,94.53,94.78,42525.0,88.3047,88.5288,88.2953,88.5288,42525.0
2022-03-28 15:00:00,94.78,94.78,94.66,94.74,24254.0,88.5288,88.5288,88.4167,88.4915,24254.0
2022-03-28 15:30:00,94.75,95.1,94.73,95.08,117936.0,88.5008,88.8277,88.4821,88.809,117936.0
2022-03-29 09:30:00,95.63,95.99,95.6,95.61,119142.0,89.3228,89.659,89.2947,89.3041,119142.0
2022-03-29 10:00:00,95.63,95.67,95.47,95.64,25116.0,89.3228,89.3601,89.1733,89.3321,25116.0
2022-03-29 10:30:00,95.69,95.82,95.53,95.76,37848.0,89.3788,89.5002,89.2294,89.4442,37848.0
2022-03-29 11:00:00,95.76,95.79,95.5,95.6,12615.0,89.4442,89.4722,89.2013,89.2947,12615.0
2022-03-29 11:30:00,95.62,95.73,95.58,95.68,24518.0,89.3134,89.4162,89.2761,89.3695,24518.0
2022-03-29 12:00:00,95.69,95.69,95.41,95.45,16270.0,89.3788,89.3788,89.1173,89.1546,16270.0
2022-03-29 12:30:00,95.39,95.5,95.31,95.41,18187.0,89.0986,89.2013,89.0239,89.1173,18187.0
2022-03-29 13:00:00,95.4,95.44,95.33,95.41,9306.0,89.1079,89.1453,89.0426,89.1173,9306.0
2022-03-29 13:30:00,95.39,95.57,95.35,95.57,24343.0,89.0986,89.2667,89.0612,89.2667,24343.0
2022-03-29 14:00:00,95.56,95.76,95.56,95.76,32651.0,89.2574,89.4442,89.2574,89.4442,32651.0
2022-03-29 14:30:00,95.76,95.91,95.75,95.85,27838.0,89.4442,89.5843,89.4349,89.5283,27838.0
2022-03-29 15:00:00,95.84,96.05,95.83,96.05,80296.0,89.5189,89.7151,89.5096,89.7151,80296.0
2022-03-29 15:30:00,96.04,96.17,96.0,96.14,85332.0,89.7057,89.8272,89.6684,89.7991,85332.0
2022-03-30 09:30:00,96.01,96.18,95.82,96.18,97845.0,89.6777,89.8365,89.5002,89.8365,97845.0
2022-03-30 10:00:00,96.21,96.25,95.78,95.79,38299.0,89.8645,89.9019,89.4629,89.4722,38299.0
2022-03-30 10:30:00,95.81,96.08,95.77,96.04,39912.0,89.4909,89.7431,89.4535,89.7057,39912.0
2022-03-30 11:00:00,96.01,96.09,95.85,95.95,37441.0,89.6777,89.7524,89.5283,89.6217,37441.0
2022-03-30 11:30:00,95.92,95.96,95.88,95.91,27232.0,89.5936,89.631,89.5563,89.5843,27232.0
2022-03-30 12:00:00,95.94,95.98,95.83,95.87,22135.0,89.6123,89.6497,89.5096,89.5469,22135.0
2022-03-30 12:30:00,95.87,95.95,95.86,95.88,8979.0,89.5469,89.6217,89.5376,89.5563,8979.0
2022-03-30 13:00:00,95.89,95.89,95.69,95.72,14910.0,89.5656,89.5656,89.3788,89.4068,14910.0
2022-03-30 13:30:00,95.7,95.83,95.67,95.77,31804.0,89.3882,89.5096,89.3601,89.4535,31804.0
2022-03-30 14:00:00,95.82,95.93,95.8,95.87,118158.0,89.5002,89.603,89.4816,89.5469,118158.0
2022-03-30 14:30:00,95.86,95.89,95.72,95.73,17372.0,89.5376,89.5656,89.4068,89.4162,17372.0
2022-03-30 15:00:00,95.73,95.79,95.63,95.69,31000.0,89.4162,89.4722,89.3228,89.3788,31000.0
2022-03-30 15:30:00,95.7,96.0,95.67,96.0,58107.0,89.3882,89.6684,89.3601,89.6684,58107.0
2022-03-31 09:30:00,95.92,96.14,95.74,96.02,81125.0,89.5936,89.7991,89.4255,89.687,81125.0
2022-03-31 10:00:00,96.03,96.03,95.71,95.88,44702.0,89.6964,89.6964,89.3975,89.5563,44702.0
2022-03-31 10:30:00,95.86,96.05,95.86,96.05,41162.0,89.5376,89.7151,89.5376,89.7151,41162.0
2022-03-31 11:00:00,96.04,96.04,95.95,95.98,16920.0,89.7057,89.7057,89.6217,89.6497,16920.0
2022-03-31 11:30:00,95.97,96.02,95.87,96.01,21978.0,89.6403,89.687,89.5469,89.6777,21978.0
2022-03-31 12:00:00,96.03,96.06,95.92,95.92,14077.0,89.6964,89.7244,89.5936,89.5936,14077.0
2022-03-31 12:30:00,95.93,96.01,95.92,95.97,37748.0,89.603,89.6777,89.5936,89.6403,37748.0
2022-03-31 13:00:00,95.93,95.94,95.85,95.92,11504.0,89.603,89.6123,89.5283,89.5936,11504.0
2022-03-31 13:30:00,95.9,95.97,95.88,95.93,13074.0,89.575,89.6403,89.5563,89.603,13074.0
2022-03-31 14:00:00,95.92,95.92,95.66,95.73,70773.0,89.5936,89.5936,89.3508,89.4162,70773.0
2022-03-31 14:30:00,95.72,95.74,95.6,95.67,30030.0,89.4068,89.4255,89.2947,89.3601,30030.0
2022-03-31 15:00:00,95.67,95.76,95.48,95.5,52497.0,89.3601,89.4442,89.1827,89.2013,52497.0
2022-03-31 15:30:00,95.5,95.5,94.83,94.86,143342.0,89.2013,89.2013,88.5755,88.6036,143342.0
2022-04-01 09:30:00,95.35,95.43,95.07,95.3,42730.0,89.0612,89.136,88.7997,89.0145,42730.0
2022-04-01 10:00:00,95.32,95.42,94.78,94.78,32812.0,89.0332,89.1266,88.5288,88.5288,32812.0
2022-04-01 10:30:00,94.82,95.02,94.75,94.97,27972.0,88.5662,88.753,88.5008,88.7063,27972.0
2022-04-01 11:00:00,94.96,95.14,94.88,95.07,11046.0,88.697,88.8651,88.6222,88.7997,11046.0
2022-04-01 11:30:00,95.02,95.04,94.87,94.93,13531.0,88.753,88.7717,88.6129,88.6689,13531.0
2022-04-01 12:00:00,94.9,94.93,94.73,94.86,22000.0,88.6409,88.6689,88.4821,88.6036,22000.0
2022-04-01 12:30:00,94.85,94.93,94.72,94.9,19960.0,88.5942,88.6689,88.4728,88.6409,19960.0
2022-04-01 13:00:00,94.88,94.95,94.75,94.82,19234.0,88.6222,88.6876,88.5008,88.5662,19234.0
2022-04-01 13:30:00,94.82,95.09,94.81,95.07,97309.0,88.5662,88.8184,88.5569,88.7997,97309.0
2022-04-01 14:00:00,95.09,95.39,95.08,95.38,28086.0,88.8184,89.0986,88.809,89.0893,28086.0
2022-04-01 14:30:00,95.42,95.47,95.34,95.36,29964.0,89.1266,89.1733,89.0519,89.0706,29964.0
2022-04-01 15:00:00,95.35,95.47,95.25,95.31,26618.0,89.0612,89.1733,88.9678,89.0239,26618.0
2022-04-01 15:30:00,95.3,95.63,95.2,95.6,91491.0,89.0145,89.3228,88.9211,89.2947,91491.0
2022-04-04 09:30:00,95.43,95.54,94.67,95.02,30892.0,89.136,89.2387,88.4261,88.753,30892.0
2022-04-04 10:00:00,94.99,95.15,94.75,95.15,30294.0,88.725,88.8744,88.5008,88.8744,30294.0
2022-04-04 10:30:00,95.16,95.2,95.08,95.15,22998.0,88.8838,88.9211,88.809,88.8744,22998.0
2022-04-04 11:00:00,95.11,95.3,95.11,95.28,38739.0,88.8371,89.0145,88.8371,88.9959,38739.0
2022-04-04 11:30:00,95.27,95.35,95.22,95.33,57826.0,88.9865,89.0612,88.9398,89.0426,57826.0
2022-04-04 12:00:00,95.31,95.36,95.25,95.27,35208.0,89.0239,89.0706,88.9678,88.9865,35208.0
2022-04-04 12:30:00,95.26,95.27,95.12,95.12,127464.0,88.9772,88.9865,88.8464,88.8464,127464.0
2022-04-04 13:00:00,95.12,95.23,95.1,95.21,6641.0,88.8464,88.9492,88.8277,88.9305,6641.0
2022-04-04 13:30:00,95.23,95.34,95.19,95.34,260068.0,88.9492,89.0519,88.9118,89.0519,260068.0
2022-04-04 14:00:00,95.34,95.43,95.33,95.4,29874.0,89.0519,89.136,89.0426,89.1079,29874.0
2022-04-04 14:30:00,95.41,95.46,95.36,95.44,25137.0,89.1173,89.164,89.0706,89.1453,25137.0
2022-04-04 15:00:00,95.42,95.45,95.37,95.38,34040.0,89.1266,89.1546,89.0799,89.0893,34040.0
2022-04-04 15:30:00,95.38,95.53,95.31,95.46,90836.0,89.0893,89.2294,89.0239,89.164,90836.0
2022-04-05 09:30:00,95.26,96.15,95.26,96.05,35485.0,88.9772,89.8085,88.9772,89.7151,35485.0
2022-04-05 10:00:00,96.09,96.25,95.56,95.73,29660.0,89.7524,89.9019,89.2574,89.4162,29660.0
2022-04-05 10:30:00,95.7,96.05,95.67,95.98,80485.0,89.3882,89.7151,89.3601,89.6497,80485.0
2022-04-05 11:00:00,95.96,96.01,95.84,95.93,39475.0,89.631,89.6777,89.5189,89.603,39475.0
2022-04-05 11:30:00,95.92,96.04,95.71,95.71,20016.0,89.5936,89.7057,89.3975,89.3975,20016.0
2022-04-05 12:00:00,95.72,95.8,95.63,95.71,16937.0,89.4068,89.4816,89.3228,89.3975,16937.0
2022-04-05 12:30:00,95.71,95.82,95.67,95.79,13220.0,89.3975,89.5002,89.3601,89.4722,13220.0
2022-04-05 13:00:00,95.79,95.94,95.74,95.82,29298.0,89.4722,89.6123,89.4255,89.5002,29298.0
2022-04-05 13:30:00,95.84,95.84,95.63,95.65,22138.0,89.5189,89.5189,89.3228,89.3415,22138.0
2022-04-05 14:00:00,95.65,95.72,95.59,95.64,24423.0,89.3415,89.4068,89.2854,89.3321,24423.0
2022-04-05 14:30:00,95.65,95.65,95.53,95.53,44651.0,89.3415,89.3415,89.2294,89.2294,44651.0
2022-04-05 15:00:00,95.54,95.57,95.35,95.39,44768.0,89.2387,89.2667,89.0612,89.0986,44768.0
2022-04-05 15:30:00,95.38,95.38,94.97,95.21,112896.0,89.0893,89.0893,88.7063,88.9305,112896.0
2022-04-06 09:30:00,94.8,95.06,94.51,95.03,77678.0,88.5475,88.7904,88.2766,88.7623,77678.0
2022-04-06 10:00:00,95.04,95.08,94.87,94.98,168839.0,88.7717,88.809,88.6129,88.7156,168839.0
2022-04-06 10:30:00,94.96,95.13,94.9,94.97,9695.0,88.697,88.8557,88.6409,88.7063,9695.0
2022-04-06 11:00:00,94.98,95.24,94.97,95.24,11207.0,88.7156,88.9585,88.7063,88.9585,11207.0
2022-04-06 11:30:00,95.25,95.36,95.18,95.32,73075.0,88.9678,89.0706,88.9024,89.0332,73075.0
2022-04-06 12:00:00,95.33,95.4,95.25,95.35,24055.0,89.0426,89.1079,88.9678,89.0612,24055.0
2022-04-06 12:30:00,95.36,95.45,95.35,95.45,24401.0,89.0706,89.1546,89.0612,89.1546,24401.0
2022-04-06 13:00:00,95.43,95.53,95.38,95.5,12727.0,89.136,89.2294,89.0893,89.2013,12727.0
2022-04-06 13:30:00,95.48,95.58,95.42,95.42,59424.0,89.1827,89.2761,89.1266,89.1266,59424.0
2022-04-06 14:00:00,95.39,95.68,95.01,95.19,52416.0,89.0986,89.3695,88.7437,88.9118,52416.0
2022-04-06 14:30:00,95.2,95.63,95.18,95.6,30843.0,88.9211,89.3228,88.9024,89.2947,30843.0
2022-04-06 15:00:00,95.62,95.72,95.31,95.33,49428.0,89.3134,89.4068,89.0239,89.0426,49428.0
2022-04-06 15:30:00,95.3,95.77,95.28,95.71,80118.0,89.0145,89.4535,88.9959,89.3975,80118.0
2022-04-07 09:30:00,95.75,95.75,95.29,95.52,83174.0,89.4349,89.4349,89.0052,89.22,83174.0
2022-04-07 10:00:00,95.48,95.58,95.22,95.22,41851.0,89.1827,89.2761,88.9398,88.9398,41851.0
2022-04-07 10:30:00,95.35,95.4,95.18,95.3,10014.0,89.0612,89.1079,88.9024,89.0145,10014.0
2022-04-07 11:00:00,95.31,95.55,95.3,95.36,18362.0,89.0239,89.248,89.0145,89.0706,18362.0
2022-04-07 11:30:00,95.43,95.69,95.36,95.63,22541.0,89.136,89.3788,89.0706,89.3228,22541.0
2022-04-07 12:00:00,95.65,95.69,95.58,95.64,9117.0,89.3415,89.3788,89.2761,89.3321,9117.0
2022-04-07 12:30:00,95.61,95.78,95.61,95.71,18768.0,89.3041,89.4629,89.3041,89.3975,18768.0
2022-04-07 13:00:00,95.67,96.05,95.67,96.01,15905.0,89.3601,89.7151,89.3601,89.6777,15905.0
2022-04-07 13:30:00,96.02,96.24,95.93,96.24,17893.0,89.687,89.8925,89.603,89.8925,17893.0
2022-04-07 14:00:00,96.24,96.29,96.12,96.23,12313.0,89.8925,89.9392,89.7805,89.8832,12313.0
2022-04-07 14:30:00,96.18,96.5,96.14,96.5,45217.0,89.8365,90.1354,89.7991,90.1354,45217.0
2022-04-07 15:00:00,96.49,96.62,96.39,96.41,41176.0,90.126,90.2475,90.0326,90.0513,41176.0
2022-04-07 15:30:00,96.4,96.65,96.34,96.36,104924.0,90.042,90.2755,89.9859,90.0046,104924.0
2022-04-08 09:30:00,96.39,96.71,96.21,96.38,119544.0,90.0326,90.3315,89.8645,90.0233,119544.0
2022-04-08 10:00:00,96.42,96.57,96.28,96.33,28010.0,90.0607,90.2008,89.9299,89.9766,28010.0
2022-04-08 10:30:00,96.36,96.91,96.35,96.91,42953.0,90.0046,90.5183,89.9953,90.5183,42953.0
2022-04-08 11:00:00,96.93,97.03,96.82,96.88,47307.0,90.537,90.6304,90.4343,90.4903,47307.0
2022-04-08 11:30:00,96.93,97.0,96.79,96.84,28606.0,90.537,90.6024,90.4063,90.453,28606.0
2022-04-08 12:00:00,96.81,96.91,96.72,96.91,20106.0,90.4249,90.5183,90.3409,90.5183,20106.0
2022-04-08 12:30:00,96.86,96.86,96.69,96.77,19575.0,90.4716,90.4716,90.3129,90.3876,19575.0
2022-04-08 13:00:00,96.81,96.86,96.76,96.85,29950.0,90.4249,90.4716,90.3782,90.4623,29950.0
2022-04-08 13:30:00,96.85,96.86,96.73,96.79,18693.0,90.4623,90.4716,90.3502,90.4063,18693.0
2022-04-08 14:00:00,96.79,96.87,96.65,96.68,15853.0,90.4063,90.481,90.2755,90.3035,15853.0
2022-04-08 14:30:00,96.69,96.89,96.66,96.83,26829.0,90.3129,90.4997,90.2848,90.4436,26829.0
2022-04-08 15:00:00,96.81,96.92,96.79,96.89,27547.0,90.4249,90.5277,90.4063,90.4997,27547.0
2022-04-08 15:30:00,96.93,96.94,96.49,96.63,49270.0,90.537,90.5464,90.126,90.2568,49270.0
2022-04-11 09:30:00,96.55,96.74,96.21,96.49,47055.0,90.1821,90.3596,89.8645,90.126,47055.0
2022-04-11 10:00:00,96.41,96.51,96.24,96.36,18006.0,90.0513,90.1447,89.8925,90.0046,18006.0
2022-04-11 10:30:00,96.31,96.55,96.17,96.48,16994.0,89.9579,90.1821,89.8272,90.1167,16994.0
2022-04-11 11:00:00,96.44,96.47,96.17,96.27,32660.0,90.0793,90.1074,89.8272,89.9206,32660.0
2022-04-11 11:30:00,96.24,96.33,96.14,96.17,37952.0,89.8925,89.9766,89.7991,89.8272,37952.0
2022-04-11 12:00:00,96.18,96.28,96.14,96.21,27542.0,89.8365,89.9299,89.7991,89.8645,27542.0
2022-04-11 12:30:00,96.22,96.23,96.0,96.04,45629.0,89.8739,89.8832,89.6684,89.7057,45629.0
2022-04-11 13:00:00,96.04,96.12,95.9,95.93,38201.0,89.7057,89.7805,89.575,89.603,38201.0
2022-04-11 13:30:00,95.93,96.13,95.92,96.11,52372.0,89.603,89.7898,89.5936,89.7711,52372.0
2022-04-11 14:00:00,96.09,96.13,95.95,96.07,30531.0,89.7524,89.7898,89.6217,89.7338,30531.0
2022-04-11 14:30:00,96.06,96.23,95.99,96.22,28141.0,89.7244,89.8832,89.659,89.8739,28141.0
2022-04-11 15:00:00,96.21,96.27,95.89,95.9,35670.0,89.8645,89.9206,89.5656,89.575,35670.0
2022-04-11 15:30:00,95.89,95.89,95.58,95.7,90676.0,89.5656,89.5656,89.2761,89.3882,90676.0
2022-04-12 09:30:00,96.21,96.67,95.88,96.47,42698.0,89.8645,90.2942,89.5563,90.1074,42698.0
2022-04-12 10:00:00,96.45,96.45,96.2,96.3,26025.0,90.0887,90.0887,89.8552,89.9486,26025.0
2022-04-12 10:30:00,96.27,96.4,96.23,96.33,19590.0,89.9206,90.042,89.8832,89.9766,19590.0
2022-04-12 11:00:00,96.31,96.62,96.31,96.57,30444.0,89.9579,90.2475,89.9579,90.2008,30444.0
2022-04-12 11:30:00,96.62,96.69,96.53,96.6,23442.0,90.2475,90.3129,90.1634,90.2288,23442.0
2022-04-12 12:00:00,96.6,96.65,96.3,96.3,19567.0,90.2288,90.2755,89.9486,89.9486,19567.0
2022-04-12 12:30:00,96.29,96.34,96.16,96.23,23528.0,89.9392,89.9859,89.8178,89.8832,23528.0
2022-04-12 13:00:00,96.22,96.25,96.09,96.12,32904.0,89.8739,89.9019,89.7524,89.7805,32904.0
2022-04-12 13:30:00,96.07,96.16,95.75,95.77,19072.0,89.7338,89.8178,89.4349,89.4535,19072.0
2022-04-12 14:00:00,95.75,95.92,95.71,95.75,44978.0,89.4349,89.5936,89.3975,89.4349,44978.0
2022-04-12 14:30:00,95.72,95.78,95.63,95.74,38885.0,89.4068,89.4629,89.3228,89.4255,38885.0
2022-04-12 15:00:00,95.73,95.76,95.32,95.35,65217.0,89.4162,89.4442,89.0332,89.0612,65217.0
2022-04-12 15:30:00,95.36,95.65,95.27,95.56,208857.0,89.0706,89.3415,88.9865,89.2574,208857.0
2022-04-13 09:30:00,95.79,95.98,95.57,95.59,56283.0,89.4722,89.6497,89.2667,89.2854,56283.0
2022-04-13 10:00:00,95.61,95.61,95.34,95.34,56713.0,89.3041,89.3041,89.0519,89.0519,56713.0
2022-04-13 10:30:00,95.3,95.56,95.23,95.55,59783.0,89.0145,89.2574,88.9492,89.248,59783.0
2022-04-13 11:00:00,95.58,95.7,95.57,95.68,20642.0,89.2761,89.3882,89.2667,89.3695,20642.0
2022-04-13 11:30:00,95.69,95.76,95.49,95.49,24333.0,89.3788,89.4442,89.192,89.192,24333.0
2022-04-13 12:00:00,95.53,95.69,95.53,95.65,27234.0,89.2294,89.3788,89.2294,89.3415,27234.0
2022-04-13 12:30:00,95.69,95.81,95.69,95.71,19782.0,89.3788,89.4909,89.3788,89.3975,19782.0
2022-04-13 13:00:00,95.75,95.91,95.75,95.84,36142.0,89.4349,89.5843,89.4349,89.5189,36142.0
2022-04-13 13:30:00,95.86,95.86,95.74,95.83,17881.0,89.5376,89.5376,89.4255,89.5096,17881.0
2022-04-13 14:00:00,95.83,95.91,95.77,95.8,48571.0,89.5096,89.5843,89.4535,89.4816,48571.0
2022-04-13 14:30:00,95.81,95.99,95.79,95.96,53455.0,89.4909,89.659,89.4722,89.631,53455.0
2022-04-13 15:00:00,95.92,96.03,95.89,95.99,25040.0,89.5936,89.6964,89.5656,89.659,25040.0
2022-04-13 15:30:00,96.0,96.17,95.98,96.12,60425.0,89.6684,89.8272,89.6497,89.7805,60425.0
2022-04-14 09:30:00,96.15,96.73,96.11,96.19,23967.0,89.8085,90.3502,89.7711,89.8458,23967.0
2022-04-14 10:00:00,96.24,96.33,95.94,96.14,43609.0,89.8925,89.9766,89.6123,89.7991,43609.0
2022-04-14 10:30:00,96.15,96.41,96.14,96.36,11622.0,89.8085,90.0513,89.7991,90.0046,11622.0
2022-04-14 11:00:00,96.31,96.4,96.18,96.34,38023.0,89.9579,90.042,89.8365,89.9859,38023.0
2022-04-14 11:30:00,96.32,96.32,96.07,96.13,8263.0,89.9673,89.9673,89.7338,89.7898,8263.0
2022-04-14 12:00:00,96.09,96.19,96.02,96.07,21984.0,89.7524,89.8458,89.687,89.7338,21984.0
2022-04-14 12:30:00,96.05,96.1,96.01,96.1,17708.0,89.7151,89.7618,89.6777,89.7618,17708.0
2022-04-14 13:00:00,96.09,96.13,96.03,96.09,20598.0,89.7524,89.7898,89.6964,89.7524,20598.0
2022-04-14 13:30:00,96.1,96.37,96.1,96.37,27608.0,89.7618,90.014,89.7618,90.014,27608.0
2022-04-14 14:00:00,96.36,96.45,96.17,96.26,32193.0,90.0046,90.0887,89.8272,89.9112,32193.0
2022-04-14 14:30:00,96.27,96.31,95.98,95.98,32429.0,89.9206,89.9579,89.6497,89.6497,32429.0
2022-04-14 15:00:00,95.96,96.03,95.86,95.94,20980.0,89.631,89.6964,89.5376,89.6123,20980.0
2022-04-14 15:30:00,95.89,95.92,95.6,95.63,64137.0,89.5656,89.5936,89.2947,89.3228,64137.0
2022-04-18 09:30:00,95.5,95.97,95.43,95.65,48447.0,89.2013,89.6403,89.136,89.3415,48447.0
2022-04-18 10:00:00,95.54,95.59,95.33,95.45,53184.0,89.2387,89.2854,89.0426,89.1546,53184.0
2022-04-18 10:30:00,95.45,95.69,95.44,95.54,27049.0,89.1546,89.3788,89.1453,89.2387,27049.0
2022-04-18 11:00:00,95.55,95.61,95.24,95.3,21140.0,89.248,89.3041,88.9585,89.0145,21140.0
2022-04-18 11:30:00,95.29,95.34,95.14,95.23,27196.0,89.0052,89.0519,88.8651,88.9492,27196.0
2022-04-18 12:00:00,95.26,95.27,95.15,95.22,47115.0,88.9772,88.9865,88.8744,88.9398,47115.0
2022-04-18 12:30:00,95.24,95.33,95.14,95.32,30611.0,88.9585,89.0426,88.8651,89.0332,30611.0
2022-04-18 13:00:00,95.33,95.41,95.17,95.35,27166.0,89.0426,89.1173,88.8931,89.0612,27166.0
2022-04-18 13:30:00,95.35,95.65,95.33,95.56,37026.0,89.0612,89.3415,89.0426,89.2574,37026.0
2022-04-18 14:00:00,95.58,95.6,95.41,95.42,38952.0,89.2761,89.2947,89.1173,89.1266,38952.0
2022-04-18 14:30:00,95.45,95.51,95.34,95.38,31728.0,89.1546,89.2107,89.0519,89.0893,31728.0
2022-04-18 15:00:00,95.38,95.38,95.05,95.06,36570.0,89.0893,89.0893,88.781,88.7904,36570.0
2022-04-18 15:30:00,95.03,95.18,94.85,95.17,149380.0,88.7623,88.9024,88.5942,88.8931,149380.0
2022-04-19 09:30:00,95.18,95.9,95.18,95.89,46355.0,88.9024,89.575,88.9024,89.5656,46355.0
2022-04-19 10:00:00,95.9,96.14,95.85,96.14,29900.0,89.575,89.7991,89.5283,89.7991,29900.0
2022-04-19 10:30:00,96.17,96.28,96.08,96.15,19382.0,89.8272,89.9299,89.7431,89.8085,19382.0
2022-04-19 11:00:00,96.13,96.3,96.12,96.26,24358.0,89.7898,89.9486,89.7805,89.9112,24358.0
2022-04-19 11:30:00,96.28,96.35,96.16,96.29,15170.0,89.9299,89.9953,89.8178,89.9392,15170.0
2022-04-19 12:00:00,96.26,96.39,96.24,96.31,19294.0,89.9112,90.0326,89.8925,89.9579,19294.0
2022-04-19 12:30:00,96.33,96.34,96.21,96.23,17044.0,89.9766,89.9859,89.8645,89.8832,17044.0
2022-04-19 13:00:00,96.23,96.32,96.17,96.17,17236.0,89.8832,89.9673,89.8272,89.8272,17236.0
2022-04-19 13:30:00,96.21,96.42,96.21,96.4,28046.0,89.8645,90.0607,89.8645,90.042,28046.0
2022-04-19 14:00:00,96.39,96.41,96.23,96.3,33015.0,90.0326,90.0513,89.8832,89.9486,33015.0
2022-04-19 14:30:00,96.3,96.46,96.28,96.46,21646.0,89.9486,90.098,89.9299,90.098,21646.0
2022-04-19 15:00:00,96.44,96.64,96.41,96.58,35086.0,90.0793,90.2662,90.0513,90.2101,35086.0
2022-04-19 15:30:00,96.59,96.73,96.49,96.63,209616.0,90.2195,90.3502,90.126,90.2568,209616.0
2022-04-20 09:30:00,97.03,97.58,97.03,97.35,162165.0,90.6304,91.1442,90.6304,90.9293,162165.0
2022-04-20 10:00:00,97.42,97.62,97.34,97.57,52900.0,90.9947,91.1815,90.92,91.1348,52900.0
2022-04-20 10:30:00,97.55,97.78,97.55,97.73,26393.0,91.1161,91.331,91.1161,91.2843,26393.0
2022-04-20 11:00:00,97.73,97.73,97.56,97.66,69362.0,91.2843,91.2843,91.1255,91.2189,69362.0
2022-04-20 11:30:00,97.66,97.86,97.65,97.85,15448.0,91.2189,91.4057,91.2095,91.3964,15448.0
2022-04-20 12:00:00,97.85,97.91,97.68,97.7,26166.0,91.3964,91.4524,91.2376,91.2562,26166.0
2022-04-20 12:30:00,97.68,97.97,97.67,97.95,19920.0,91.2376,91.5084,91.2282,91.4898,19920.0
2022-04-20 13:00:00,97.94,98.01,97.85,97.88,37037.0,91.4804,91.5458,91.3964,91.4244,37037.0
2022-04-20 13:30:00,97.88,98.03,97.84,98.01,23189.0,91.4244,91.5645,91.387,91.5458,23189.0
2022-04-20 14:00:00,98.02,98.06,97.84,97.84,19155.0,91.5551,91.5925,91.387,91.387,19155.0
2022-04-20 14:30:00,97.81,97.81,97.49,97.49,22024.0,91.359,91.359,91.0601,91.0601,22024.0
2022-04-20 15:00:00,97.56,97.91,97.55,97.83,28490.0,91.1255,91.4524,91.1161,91.3777,28490.0
2022-04-20 15:30:00,97.85,97.96,97.71,97.74,101063.0,91.3964,91.4991,91.2656,91.2936,101063.0
2022-04-21 09:30:00,98.25,98.64,98.06,98.64,31440.0,91.77,92.1342,91.5925,92.1342,31440.0
2022-04-21 10:00:00,98.61,98.66,98.44,98.46,22283.0,92.1062,92.1529,91.9474,91.9661,22283.0
2022-04-21 10:30:00,98.45,98.56,98.4,98.51,14718.0,91.9568,92.0595,91.9101,92.0128,14718.0
2022-04-21 11:00:00,98.52,98.56,98.25,98.3,54928.0,92.0222,92.0595,91.77,91.8167,54928.0
2022-04-21 11:30:00,98.29,98.33,98.16,98.18,52734.0,91.8073,91.8447,91.6859,91.7046,52734.0
2022-04-21 12:00:00,98.15,98.18,97.87,97.92,71170.0,91.6766,91.7046,91.415,91.4617,71170.0
2022-04-21 12:30:00,97.92,98.05,97.75,97.75,46297.0,91.4617,91.5832,91.3029,91.3029,46297.0
2022-04-21 13:00:00,97.75,97.86,97.59,97.84,25242.0,91.3029,91.4057,91.1535,91.387,25242.0
2022-04-21 13:30:00,97.84,97.91,97.63,97.71,28066.0,91.387,91.4524,91.1909,91.2656,28066.0
2022-04-21 14:00:00,97.7,97.78,97.49,97.67,53446.0,91.2562,91.331,91.0601,91.2282,53446.0
2022-04-21 14:30:00,97.66,97.88,97.37,97.38,41237.0,91.2189,91.4244,90.948,90.9573,41237.0
2022-04-21 15:00:00,97.4,97.55,97.12,97.52,65471.0,90.976,91.1161,90.7145,91.0881,65471.0
2022-04-21 15:30:00,97.51,97.52,97.04,97.19,115583.0,91.0788,91.0881,90.6398,90.7799,115583.0
2022-04-22 09:30:00,97.0,97.09,96.16,96.18,118134.0,90.6024,90.6865,89.8178,89.8365,118134.0
2022-04-22 10:00:00,96.17,96.42,96.09,96.22,78656.0,89.8272,90.0607,89.7524,89.8739,78656.0
2022-04-22 10:30:00,96.21,96.26,95.85,95.87,63753.0,89.8645,89.9112,89.5283,89.5469,63753.0
2022-04-22 11:00:00,95.88,96.03,95.83,95.97,32100.0,89.5563,89.6964,89.5096,89.6403,32100.0
2022-04-22 11:30:00,95.97,96.01,95.63,95.69,35384.0,89.6403,89.6777,89.3228,89.3788,35384.0
2022-04-22 12:00:00,95.65,95.99,95.61,95.95,47681.0,89.3415,89.659,89.3041,89.6217,47681.0
2022-04-22 12:30:00,95.94,96.1,95.83,95.85,27632.0,89.6123,89.7618,89.5096,89.5283,27632.0
2022-04-22 13:00:00,95.8,95.87,95.65,95.81,63209.0,89.4816,89.5469,89.3415,89.4909,63209.0
2022-04-22 13:30:00,95.81,95.85,95.58,95.58,97292.0,89.4909,89.5283,89.2761,89.2761,97292.0
2022-04-22 14:00:00,95.55,95.71,95.49,95.55,55600.0,89.248,89.3975,89.192,89.248,55600.0
2022-04-22 14:30:00,95.6,95.6,95.1,95.21,40118.0,89.2947,89.2947,88.8277,88.9305,40118.0
2022-04-22 15:00:00,95.23,95.53,95.04,95.36,61628.0,88.9492,89.2294,88.7717,89.0706,61628.0
2022-04-22 15:30:00,95.39,95.68,94.71,94.83,202083.0,89.0986,89.3695,88.4634,88.5755,202083.0
2022-04-25 09:30:00,94.34,94.55,93.48,93.49,172905.0,88.1179,88.314,87.3146,87.3239,172905.0
2022-04-25 10:00:00,93.5,93.6,93.27,93.45,84930.0,87.3333,87.4267,87.1184,87.2866,84930.0
2022-04-25 10:30:00,93.45,93.78,93.15,93.15,38102.0,87.2866,87.5948,87.0063,87.0063,38102.0
2022-04-25 11:00:00,93.14,93.44,93.09,93.26,58334.0,86.997,87.2772,86.9503,87.1091,58334.0
2022-04-25 11:30:00,93.27,93.34,92.8,93.06,40684.0,87.1184,87.1838,86.6794,86.9223,40684.0
2022-04-25 12:00:00,93.04,93.59,92.99,93.45,30740.0,86.9036,87.4173,86.8569,87.2866,30740.0
2022-04-25 12:30:00,93.42,93.63,93.36,93.53,28913.0,87.2585,87.4547,87.2025,87.3613,28913.0
2022-04-25 13:00:00,93.55,93.89,93.35,93.65,42464.0,87.38,87.6975,87.1931,87.4734,42464.0
2022-04-25 13:30:00,93.65,93.75,93.48,93.64,24791.0,87.4734,87.5668,87.3146,87.464,24791.0
2022-04-25 14:00:00,93.67,94.31,93.54,94.3,43085.0,87.492,88.0898,87.3706,88.0805,43085.0
2022-04-25 14:30:00,94.32,94.49,94.18,94.3,67192.0,88.0992,88.258,87.9684,88.0805,67192.0
2022-04-25 15:00:00,94.3,94.82,94.12,94.76,88827.0,88.0805,88.5662,87.9124,88.5102,88827.0
2022-04-25 15:30:00,94.75,95.13,94.75,94.91,121525.0,88.5008,88.8557,88.5008,88.6503,121525.0
2022-04-26 09:30:00,94.9,95.07,94.66,94.96,129264.0,88.6409,88.7997,88.4167,88.697,129264.0
2022-04-26 10:00:00,94.93,95.25,94.42,94.59,72498.0,88.6689,88.9678,88.1926,88.3514,72498.0
2022-04-26 10:30:00,94.57,94.57,94.17,94.39,67214.0,88.3327,88.3327,87.9591,88.1646,67214.0
2022-04-26 11:00:00,94.37,94.56,94.2,94.47,56406.0,88.1459,88.3233,87.9871,88.2393,56406.0
2022-04-26 11:30:00,94.44,94.46,94.14,94.15,70583.0,88.2113,88.2299,87.931,87.9404,70583.0
2022-04-26 12:00:00,94.13,94.58,94.07,94.54,51816.0,87.9217,88.342,87.8657,88.3047,51816.0
2022-04-26 12:30:00,94.53,94.57,94.19,94.55,43055.0,88.2953,88.3327,87.9777,88.314,43055.0
2022-04-26 13:00:00,94.55,94.55,93.87,93.91,38743.0,88.314,88.314,87.6789,87.7162,38743.0
2022-04-26 13:30:00,93.9,94.21,93.82,93.92,38603.0,87.7069,87.9964,87.6321,87.7256,38603.0
2022-04-26 14:00:00,93.94,94.23,93.86,94.15,41685.0,87.7442,88.0151,87.6695,87.9404,41685.0
2022-04-26 14:30:00,94.09,94.16,93.8,94.09,62976.0,87.8843,87.9497,87.6135,87.8843,62976.0
2022-04-26 15:00:00,94.11,94.12,93.6,93.7,57501.0,87.903,87.9124,87.4267,87.5201,57501.0
2022-04-26 15:30:00,93.72,93.75,93.37,93.37,158217.0,87.5387,87.5668,87.2118,87.2118,158217.0
2022-04-27 09:30:00,93.65,94.39,93.51,94.38,65364.0,87.4734,88.1646,87.3426,88.1552,65364.0
2022-04-27 10:00:00,94.46,94.59,93.75,93.8,58677.0,88.2299,88.3514,87.5668,87.6135,58677.0
2022-04-27 10:30:00,93.73,94.28,93.53,94.08,38130.0,87.5481,88.0618,87.3613,87.875,38130.0
2022-04-27 11:00:00,94.08,94.44,93.93,94.44,31625.0,87.875,88.2113,87.7349,88.2113,31625.0
2022-04-27 11:30:00,94.48,94.62,94.38,94.48,28474.0,88.2486,88.3794,88.1552,88.2486,28474.0
2022-04-27 12:00:00,94.5,94.69,94.38,94.68,23515.0,88.2673,88.4448,88.1552,88.4354,23515.0
2022-04-27 12:30:00,94.72,94.87,94.6,94.81,29249.0,88.4728,88.6129,88.3607,88.5569,29249.0
2022-04-27 13:00:00,94.78,94.83,94.42,94.69,19190.0,88.5288,88.5755,88.1926,88.4448,19190.0
2022-04-27 13:30:00,94.73,94.93,94.59,94.86,30529.0,88.4821,88.6689,88.3514,88.6036,30529.0
2022-04-27 14:00:00,94.88,94.88,94.62,94.66,19520.0,88.6222,88.6222,88.3794,88.4167,19520.0
2022-04-27 14:30:00,94.62,94.79,94.27,94.33,19846.0,88.3794,88.5382,88.0525,88.1085,19846.0
2022-04-27 15:00:00,94.31,94.35,94.08,94.21,26543.0,88.0898,88.1272,87.875,87.9964,26543.0
2022-04-27 15:30:00,94.22,94.29,93.78,93.89,102990.0,88.0058,88.0711,87.5948,87.6975,102990.0
2022-04-28 09:30:00,94.05,94.24,93.57,93.81,103003.0,87.847,88.0244,87.3986,87.6228,103003.0
2022-04-28 10:00:00,93.84,93.84,93.31,93.31,81067.0,87.6508,87.6508,87.1558,87.1558,81067.0
2022-04-28 10:30:00,93.32,93.45,93.14,93.4,51227.0,87.1651,87.2866,86.997,87.2398,51227.0
2022-04-28 11:00:00,93.4,93.63,93.39,93.6,59643.0,87.2398,87.4547,87.2305,87.4267,59643.0
2022-04-28 11:30:00,93.58,93.77,93.47,93.77,37001.0,87.408,87.5854,87.3052,87.5854,37001.0
2022-04-28 12:00:00,93.76,94.12,93.67,94.11,47294.0,87.5761,87.9124,87.492,87.903,47294.0
2022-04-28 12:30:00,94.15,94.5,94.15,94.47,280227.0,87.9404,88.2673,87.9404,88.2393,280227.0
2022-04-28 13:00:00,94.47,94.71,94.39,94.62,62228.0,88.2393,88.4634,88.1646,88.3794,62228.0
2022-04-28 13:30:00,94.64,94.67,94.39,94.45,168829.0,88.3981,88.4261,88.1646,88.2206,168829.0
2022-04-28 14:00:00,94.45,94.64,94.44,94.58,48880.0,88.2206,88.3981,88.2113,88.342,48880.0
2022-04-28 14:30:00,94.59,94.89,94.54,94.83,51949.0,88.3514,88.6316,88.3047,88.5755,51949.0
2022-04-28 15:00:00,94.83,94.93,94.76,94.83,79451.0,88.5755,88.6689,88.5102,88.5755,79451.0
2022-04-28 15:30:00,94.84,94.84,94.49,94.71,90234.0,88.5849,88.5849,88.258,88.4634,90234.0
2022-04-29 09:30:00,94.17,94.36,93.6,93.97,61241.0,87.9591,88.1365,87.4267,87.7723,61241.0
2022-04-29 10:00:00,94.03,94.06,93.27,93.29,186617.0,87.8283,87.8563,87.1184,87.1371,186617.0
2022-04-29 10:30:00,93.25,93.33,93.13,93.21,46121.0,87.0997,87.1745,86.9877,87.0624,46121.0
2022-04-29 11:00:00,93.21,93.28,93.04,93.26,17326.0,87.0624,87.1278,86.9036,87.1091,17326.0
2022-04-29 11:30:00,93.27,93.49,93.21,93.23,23328.0,87.1184,87.3239,87.0624,87.0811,23328.0
2022-04-29 12:00:00,93.22,93.23,92.81,92.82,71388.0,87.0717,87.0811,86.6888,86.6981,71388.0
2022-04-29 12:30:00,92.83,92.89,92.51,92.63,46043.0,86.7074,86.7635,86.4085,86.5206,46043.0
2022-04-29 13:00:00,92.63,93.02,92.61,92.88,37661.0,86.5206,86.8849,86.502,86.7541,37661.0
2022-04-29 13:30:00,92.91,93.1,92.72,92.76,42172.0,86.7822,86.9596,86.6047,86.6421,42172.0
2022-04-29 14:00:00,92.78,92.88,92.61,92.66,47653.0,86.6607,86.7541,86.502,86.5487,47653.0
2022-04-29 14:30:00,92.66,92.72,92.3,92.43,66050.0,86.5487,86.6047,86.2124,86.3338,66050.0
2022-04-29 15:00:00,92.42,92.42,92.02,92.07,98074.0,86.3245,86.3245,85.9509,85.9976,98074.0
2022-04-29 15:30:00,92.06,92.3,91.49,91.71,365164.0,85.9882,86.2124,85.4558,85.6613,365164.0
2022-05-02 09:30:00,91.74,92.05,91.3,91.55,58247.0,85.6893,85.9789,85.2784,85.5119,58247.0
2022-05-02 10:00:00,91.51,92.27,91.24,92.1,72334.0,85.4745,86.1844,85.2223,86.0256,72334.0
2022-05-02 10:30:00,92.13,92.32,91.82,91.82,24050.0,86.0536,86.2311,85.7641,85.7641,24050.0
2022-05-02 11:00:00,91.86,91.86,91.18,91.18,56515.0,85.8014,85.8014,85.1663,85.1663,56515.0
2022-05-02 11:30:00,91.18,91.48,91.08,91.29,42787.0,85.1663,85.4465,85.0729,85.269,42787.0
2022-05-02 12:00:00,91.28,91.41,90.88,91.01,46063.0,85.2597,85.3811,84.8861,85.0075,46063.0
2022-05-02 12:30:00,91.06,91.18,90.55,90.63,44893.0,85.0542,85.1663,84.5778,84.6525,44893.0
2022-05-02 13:00:00,90.62,90.88,90.45,90.63,41542.0,84.6432,84.8861,84.4844,84.6525,41542.0
2022-05-02 13:30:00,90.64,90.67,90.24,90.28,48952.0,84.6619,84.6899,84.2883,84.3256,48952.0
2022-05-02 14:00:00,90.27,90.5,89.89,89.99,68009.0,84.3163,84.5311,83.9613,84.0548,68009.0
2022-05-02 14:30:00,89.95,90.08,89.62,89.84,67100.0,84.0174,84.1388,83.7092,83.9146,67100.0
2022-05-02 15:00:00,89.84,90.92,89.84,90.83,54577.0,83.9146,84.9234,83.9146,84.8394,54577.0
2022-05-02 15:30:00,90.86,91.24,90.79,91.23,264834.0,84.8674,85.2223,84.802,85.213,264834.0
2022-05-03 09:30:00,91.16,91.74,91.16,91.46,93472.0,85.1476,85.6893,85.1476,85.4278,93472.0
2022-05-03 10:00:00,91.51,91.87,91.17,91.82,61020.0,85.4745,85.8108,85.1569,85.7641,61020.0
2022-05-03 10:30:00,91.89,91.98,91.49,91.69,38525.0,85.8294,85.9135,85.4558,85.6426,38525.0
2022-05-03 11:00:00,91.66,92.4,91.66,92.35,63046.0,85.6146,86.3058,85.6146,86.2591,63046.0
2022-05-03 11:30:00,92.39,92.58,92.28,92.34,24811.0,86.2965,86.4739,86.1937,86.2498,24811.0
2022-05-03 12:00:00,92.35,92.48,92.04,92.2,37579.0,86.2591,86.3805,85.9695,86.119,37579.0
2022-05-03 12:30:00,92.03,92.19,92.0,92.06,19016.0,85.9602,86.1097,85.9322,85.9882,19016.0
2022-05-03 13:00:00,92.25,92.32,92.06,92.06,17314.0,86.1657,86.2311,85.9882,85.9882,17314.0
2022-05-03 13:30:00,92.06,92.14,91.94,91.98,13456.0,85.9882,86.063,85.8761,85.9135,13456.0
2022-05-03 14:00:00,91.95,91.97,91.5,91.53,29249.0,85.8855,85.9042,85.4652,85.4932,29249.0
2022-05-03 14:30:00,91.53,91.98,91.4,91.98,27016.0,85.4932,85.9135,85.3718,85.9135,27016.0
2022-05-03 15:00:00,91.99,92.13,91.76,91.84,27529.0,85.9228,86.0536,85.708,85.7827,27529.0
2022-05-03 15:30:00,91.87,91.93,91.49,91.75,125206.0,85.8108,85.8668,85.4558,85.6987,125206.0
2022-05-04 09:30:00,92.03,92.31,91.85,92.22,70710.0,85.9602,86.2217,85.7921,86.1377,70710.0
2022-05-04 10:00:00,92.25,92.4,92.14,92.38,11933.0,86.1657,86.3058,86.063,86.2871,11933.0
2022-05-04 10:30:00,92.35,92.44,92.13,92.41,59531.0,86.2591,86.3432,86.0536,86.3151,59531.0
2022-05-04 11:00:00,92.4,92.49,92.26,92.3,35168.0,86.3058,86.3899,86.175,86.2124,35168.0
2022-05-04 11:30:00,92.31,92.45,92.18,92.37,20785.0,86.2217,86.3525,86.1003,86.2778,20785.0
2022-05-04 12:00:00,92.42,92.59,92.35,92.54,24537.0,86.3245,86.4833,86.2591,86.4366,24537.0
2022-05-04 12:30:00,92.53,92.77,92.49,92.72,40003.0,86.4272,86.6514,86.3899,86.6047,40003.0
2022-05-04 13:00:00,92.73,92.77,92.44,92.47,45384.0,86.614,86.6514,86.3432,86.3712,45384.0
2022-05-04 13:30:00,92.38,92.64,92.31,92.42,34274.0,86.2871,86.53,86.2217,86.3245,34274.0
2022-05-04 14:00:00,92.57,92.92,92.28,92.88,74632.0,86.4646,86.7915,86.1937,86.7541,74632.0
2022-05-04 14:30:00,92.93,93.79,92.03,93.66,153908.0,86.8008,87.6041,85.9602,87.4827,153908.0
2022-05-04 15:00:00,93.67,94.2,93.61,94.2,156548.0,87.492,87.9871,87.436,87.9871,156548.0
2022-05-04 15:30:00,94.22,94.66,94.18,94.53,169752.0,88.0058,88.4167,87.9684,88.2953,169752.0
2022-05-05 09:30:00,93.83,94.11,93.51,93.6,59103.0,87.6415,87.903,87.3426,87.4267,59103.0
2022-05-05 10:00:00,93.59,93.64,93.06,93.22,49130.0,87.4173,87.464,86.9223,87.0717,49130.0
2022-05-05 10:30:00,93.2,93.38,92.59,92.87,34023.0,87.053,87.2212,86.4833,86.7448,34023.0
2022-05-05 11:00:00,92.88,93.0,92.24,92.33,33537.0,86.7541,86.8662,86.1564,86.2404,33537.0
2022-05-05 11:30:00,92.36,92.76,91.95,92.0,53497.0,86.2684,86.6421,85.8855,85.9322,53497.0
2022-05-05 12:00:00,91.93,92.38,91.71,92.31,47825.0,85.8668,86.2871,85.6613,86.2217,47825.0
2022-05-05 12:30:00,92.31,92.42,91.99,92.41,27250.0,86.2217,86.3245,85.9228,86.3151,27250.0
2022-05-05 13:00:00,92.47,92.83,92.34,92.51,21293.0,86.3712,86.7074,86.2498,86.4085,21293.0
2022-05-05 13:30:00,92.51,92.69,92.08,92.19,21999.0,86.4085,86.5767,86.0069,86.1097,21999.0
2022-05-05 14:00:00,92.22,92.5,92.0,92.05,23440.0,86.1377,86.3992,85.9322,85.9789,23440.0
2022-05-05 14:30:00,91.95,92.27,91.8,92.07,35647.0,85.8855,86.1844,85.7454,85.9976,35647.0
2022-05-05 15:00:00,92.08,92.08,91.49,91.57,82561.0,86.0069,86.0069,85.4558,85.5305,82561.0
2022-05-05 15:30:00,91.54,92.25,91.41,92.23,162040.0,85.5025,86.1657,85.3811,86.147,162040.0
2022-05-06 09:30:00,91.86,91.86,90.77,90.94,71616.0,85.8014,85.8014,84.7833,84.9421,71616.0
2022-05-06 10:00:00,90.97,91.44,90.76,91.22,53133.0,84.9701,85.4091,84.774,85.2036,53133.0
2022-05-06 10:30:00,91.23,91.9,90.92,91.75,162436.0,85.213,85.8388,84.9234,85.6987,162436.0
2022-05-06 11:00:00,91.74,92.19,91.58,92.01,38014.0,85.6893,86.1097,85.5399,85.9415,38014.0
2022-05-06 11:30:00,91.97,91.97,91.35,91.35,22423.0,85.9042,85.9042,85.3251,85.3251,22423.0
2022-05-06 12:00:00,91.4,91.9,91.33,91.78,25351.0,85.3718,85.8388,85.3064,85.7267,25351.0
2022-05-06 12:30:00,91.67,92.12,91.61,92.08,23653.0,85.6239,86.0443,85.5679,86.0069,23653.0
2022-05-06 13:00:00,92.06,92.2,91.61,91.81,42023.0,85.9882,86.119,85.5679,85.7547,42023.0
2022-05-06 13:30:00,91.79,91.91,91.5,91.55,26424.0,85.736,85.8481,85.4652,85.5119,26424.0
2022-05-06 14:00:00,91.51,91.63,91.15,91.21,36490.0,85.4745,85.5866,85.1382,85.1943,36490.0
2022-05-06 14:30:00,91.21,91.52,91.05,91.29,40461.0,85.1943,85.4838,85.0448,85.269,40461.0
2022-05-06 15:00:00,91.29,91.37,91.07,91.3,65897.0,85.269,85.3437,85.0635,85.2784,65897.0
2022-05-06 15:30:00,91.29,92.17,91.29,91.95,158585.0,85.269,86.091,85.269,85.8855,158585.0
2022-05-09 09:30:00,90.92,91.31,90.62,91.27,70436.0,84.9234,85.2877,84.6432,85.2503,70436.0
2022-05-09 10:00:00,91.22,91.39,90.92,90.96,74029.0,85.2036,85.3624,84.9234,84.9608,74029.0
2022-05-09 10:30:00,90.95,91.22,90.78,90.84,118778.0,84.9514,85.2036,84.7926,84.8487,118778.0
2022-05-09 11:00:00,90.76,91.08,90.7,90.75,96888.0,84.774,85.0729,84.7179,84.7646,96888.0
2022-05-09 11:30:00,90.69,91.2,90.65,91.07,50021.0,84.7086,85.1849,84.6712,85.0635,50021.0
2022-05-09 12:00:00,91.06,91.37,90.91,91.18,23395.0,85.0542,85.3437,84.9141,85.1663,23395.0
2022-05-09 12:30:00,91.16,91.35,90.83,90.89,56445.0,85.1476,85.3251,84.8394,84.8954,56445.0
2022-05-09 13:00:00,90.85,91.12,90.79,91.1,63379.0,84.858,85.1102,84.802,85.0915,63379.0
2022-05-09 13:30:00,91.13,91.28,90.82,91.1,40135.0,85.1196,85.2597,84.83,85.0915,40135.0
2022-05-09 14:00:00,91.11,91.34,91.01,91.12,94931.0,85.1009,85.3157,85.0075,85.1102,94931.0
2022-05-09 14:30:00,91.12,91.32,90.91,91.26,74428.0,85.1102,85.297,84.9141,85.241,74428.0
2022-05-09 15:00:00,91.35,91.59,90.97,91.0,105217.0,85.3251,85.5492,84.9701,84.9981,105217.0
2022-05-09 15:30:00,91.04,91.04,90.36,90.69,310545.0,85.0355,85.0355,84.4004,84.7086,310545.0
2022-05-10 09:30:00,91.63,91.75,90.98,91.11,182744.0,85.5866,85.6987,84.9795,85.1009,182744.0
2022-05-10 10:00:00,91.15,91.2,90.57,90.65,64226.0,85.1382,85.1849,84.5965,84.6712,64226.0
2022-05-10 10:30:00,90.62,90.67,90.02,90.22,53413.0,84.6432,84.6899,84.0828,84.2696,53413.0
2022-05-10 11:00:00,90.18,90.33,89.7,89.91,58327.0,84.2322,84.3723,83.7839,83.98,58327.0
2022-05-10 11:30:00,89.89,90.08,89.5,89.77,38916.0,83.9613,84.1388,83.5971,83.8493,38916.0
2022-05-10 12:00:00,89.78,89.9,89.41,89.46,28630.0,83.8586,83.9707,83.513,83.5597,28630.0
2022-05-10 12:30:00,89.51,89.65,89.22,89.44,52663.0,83.6064,83.7372,83.3355,83.541,52663.0
2022-05-10 13:00:00,89.42,89.84,89.42,89.76,38815.0,83.5223,83.9146,83.5223,83.8399,38815.0
2022-05-10 13:30:00,89.84,90.63,89.81,90.63,68288.0,83.9146,84.6525,83.8866,84.6525,68288.0
2022-05-10 14:00:00,90.6,90.65,90.05,90.16,66210.0,84.6245,84.6712,84.1108,84.2135,66210.0
2022-05-10 14:30:00,90.15,90.42,89.97,90.14,121309.0,84.2042,84.4564,84.0361,84.1949,121309.0
2022-05-10 15:00:00,90.21,90.43,89.82,89.84,77473.0,84.2602,84.4657,83.896,83.9146,77473.0
2022-05-10 15:30:00,89.83,89.96,89.64,89.9,100691.0,83.9053,84.0267,83.7278,83.9707,100691.0
2022-05-11 09:30:00,90.01,90.63,89.64,90.63,151119.0,84.0734,84.6525,83.7278,84.6525,151119.0
2022-05-11 10:00:00,90.47,90.75,90.23,90.67,38688.0,84.5031,84.7646,84.2789,84.6899,38688.0
2022-05-11 10:30:00,90.67,90.98,90.44,90.64,124215.0,84.6899,84.9795,84.4751,84.6619,124215.0
2022-05-11 11:00:00,90.6,90.78,90.41,90.73,51444.0,84.6245,84.7926,84.4471,84.7459,51444.0
2022-05-11 11:30:00,90.69,91.08,90.59,90.69,86038.0,84.7086,85.0729,84.6152,84.7086,86038.0
2022-05-11 12:00:00,90.67,90.77,90.18,90.18,58240.0,84.6899,84.7833,84.2322,84.2322,58240.0
2022-05-11 12:30:00,90.14,90.31,89.84,89.85,53474.0,84.1949,84.3536,83.9146,83.924,53474.0
2022-05-11 13:00:00,89.81,89.82,89.55,89.58,42447.0,83.8866,83.896,83.6438,83.6718,42447.0
2022-05-11 13:30:00,89.55,89.73,89.25,89.32,55003.0,83.6438,83.8119,83.3636,83.4289,55003.0
2022-05-11 14:00:00,89.4,90.13,89.38,89.89,65255.0,83.5037,84.1855,83.485,83.9613,65255.0
2022-05-11 14:30:00,89.8,90.27,89.77,89.88,70386.0,83.8773,84.3163,83.8493,83.952,70386.0
2022-05-11 15:00:00,89.8,89.96,89.64,89.76,79022.0,83.8773,84.0267,83.7278,83.8399,79022.0
2022-05-11 15:30:00,89.79,89.85,89.16,89.27,136705.0,83.8679,83.924,83.2795,83.3822,136705.0
2022-05-12 09:30:00,89.05,89.49,88.9,89.29,82048.0,83.1768,83.5877,83.0366,83.4009,82048.0
2022-05-12 10:00:00,89.25,89.83,89.09,89.68,67456.0,83.3636,83.9053,83.2141,83.7652,67456.0
2022-05-12 10:30:00,89.55,89.79,89.4,89.72,50402.0,83.6438,83.8679,83.5037,83.8026,50402.0
2022-05-12 11:00:00,89.67,90.02,89.42,89.48,32257.0,83.7559,84.0828,83.5223,83.5784,32257.0
2022-05-12 11:30:00,89.45,89.56,88.94,88.95,21593.0,83.5504,83.6531,83.074,83.0833,21593.0
2022-05-12 12:00:00,88.93,89.39,88.9,89.39,16754.0,83.0647,83.4943,83.0366,83.4943,16754.0
2022-05-12 12:30:00,89.42,89.66,89.26,89.4,34663.0,83.5223,83.7465,83.3729,83.5037,34663.0
2022-05-12 13:00:00,89.4,89.43,89.19,89.22,8236.0,83.5037,83.5317,83.3075,83.3355,8236.0
2022-05-12 13:30:00,89.32,89.32,88.91,89.0,46025.0,83.4289,83.4289,83.046,83.13,46025.0
2022-05-12 14:00:00,89.02,89.18,88.77,88.8,38049.0,83.1487,83.2982,82.9152,82.9432,38049.0
2022-05-12 14:30:00,88.8,88.89,88.58,88.66,96427.0,82.9432,83.0273,82.7377,82.8125,96427.0
2022-05-12 15:00:00,88.67,89.43,88.55,89.07,107325.0,82.8218,83.5317,82.7097,83.1954,107325.0
2022-05-12 15:30:00,89.16,89.87,89.15,89.87,290757.0,83.2795,83.9427,83.2702,83.9427,290757.0
2022-05-13 09:30:00,90.6,90.62,90.25,90.61,57314.0,84.6245,84.6432,84.2976,84.6339,57314.0
2022-05-13 10:00:00,90.71,91.22,90.65,91.16,36065.0,84.7273,85.2036,84.6712,85.1476,36065.0
2022-05-13 10:30:00,91.12,91.19,90.82,91.17,41372.0,85.1102,85.1756,84.83,85.1569,41372.0
2022-05-13 11:00:00,91.09,91.15,91.0,91.08,28932.0,85.0822,85.1382,84.9981,85.0729,28932.0
2022-05-13 11:30:00,91.08,91.13,90.89,91.03,20403.0,85.0729,85.1196,84.8954,85.0262,20403.0
2022-05-13 12:00:00,91.09,91.25,91.02,91.1,27322.0,85.0822,85.2317,85.0168,85.0915,27322.0
2022-05-13 12:30:00,91.18,91.19,90.84,90.99,19246.0,85.1663,85.1756,84.8487,84.9888,19246.0
2022-05-13 13:00:00,91.04,91.09,90.75,90.75,11545.0,85.0355,85.0822,84.7646,84.7646,11545.0
2022-05-13 13:30:00,90.76,90.85,90.48,90.51,19935.0,84.774,84.858,84.5124,84.5405,19935.0
2022-05-13 14:00:00,90.47,90.47,90.11,90.33,31480.0,84.5031,84.5031,84.1668,84.3723,31480.0
2022-05-13 14:30:00,90.36,90.79,90.36,90.74,27490.0,84.4004,84.802,84.4004,84.7553,27490.0
2022-05-13 15:00:00,90.78,91.08,90.75,91.08,19951.0,84.7926,85.0729,84.7646,85.0729,19951.0
2022-05-13 15:30:00,91.08,91.12,90.73,91.01,90354.0,85.0729,85.1102,84.7459,85.0075,90354.0
2022-05-16 09:30:00,91.02,91.02,90.17,90.43,56574.0,85.0168,85.0168,84.2229,84.4657,56574.0
2022-05-16 10:00:00,90.31,90.95,90.3,90.91,15605.0,84.3536,84.9514,84.3443,84.9141,15605.0
2022-05-16 10:30:00,90.96,90.96,90.65,90.7,58817.0,84.9608,84.9608,84.6712,84.7179,58817.0
2022-05-16 11:00:00,90.62,90.75,90.55,90.71,25590.0,84.6432,84.7646,84.5778,84.7273,25590.0
2022-05-16 11:30:00,90.72,91.13,90.67,91.11,19089.0,84.7366,85.1196,84.6899,85.1009,19089.0
2022-05-16 12:00:00,91.09,91.16,90.86,90.94,91560.0,85.0822,85.1476,84.8674,84.9421,91560.0
2022-05-16 12:30:00,90.94,91.02,90.86,90.94,9609.0,84.9421,85.0168,84.8674,84.9421,9609.0
2022-05-16 13:00:00,90.96,91.42,90.95,91.42,7021.0,84.9608,85.3904,84.9514,85.3904,7021.0
2022-05-16 13:30:00,91.43,91.5,91.28,91.34,17867.0,85.3998,85.4652,85.2597,85.3157,17867.0
2022-05-16 14:00:00,91.34,91.62,91.32,91.62,19405.0,85.3157,85.5772,85.297,85.5772,19405.0
2022-05-16 14:30:00,91.65,91.7,91.45,91.54,41259.0,85.6053,85.652,85.4185,85.5025,41259.0
2022-05-16 15:00:00,91.56,91.67,91.22,91.27,125709.0,85.5212,85.6239,85.2036,85.2503,125709.0
2022-05-16 15:30:00,91.23,91.33,91.04,91.19,93056.0,85.213,85.3064,85.0355,85.1756,93056.0
2022-05-17 09:30:00,91.91,91.99,91.34,91.6,56236.0,85.8481,85.9228,85.3157,85.5586,56236.0
2022-05-17 10:00:00,91.69,91.82,91.58,91.58,83535.0,85.6426,85.7641,85.5399,85.5399,83535.0
2022-05-17 10:30:00,91.61,91.72,91.43,91.7,44945.0,85.5679,85.6707,85.3998,85.652,44945.0
2022-05-17 11:00:00,91.77,91.88,91.7,91.87,31205.0,85.7174,85.8201,85.652,85.8108,31205.0
2022-05-17 11:30:00,91.87,91.92,91.76,91.86,23543.0,85.8108,85.8575,85.708,85.8014,23543.0
2022-05-17 12:00:00,91.87,92.06,91.75,92.02,16733.0,85.8108,85.9882,85.6987,85.9509,16733.0
2022-05-17 12:30:00,92.0,92.18,91.94,92.12,74905.0,85.9322,86.1003,85.8761,86.0443,74905.0
2022-05-17 13:00:00,92.13,92.26,92.0,92.09,15556.0,86.0536,86.175,85.9322,86.0162,15556.0
2022-05-17 13:30:00,92.12,92.18,92.05,92.06,35887.0,86.0443,86.1003,85.9789,85.9882,35887.0
2022-05-17 14:00:00,92.07,92.17,91.54,91.77,58181.0,85.9976,86.091,85.5025,85.7174,58181.0
2022-05-17 14:30:00,91.69,92.17,91.56,92.08,47291.0,85.6426,86.091,85.5212,86.0069,47291.0
2022-05-17 15:00:00,92.1,92.24,92.08,92.23,75872.0,86.0256,86.1564,86.0069,86.147,75872.0
2022-05-17 15:30:00,92.23,92.33,92.05,92.33,102137.0,86.147,86.2404,85.9789,86.2404,102137.0
2022-05-18 09:30:00,91.21,91.4,90.41,90.45,95861.0,85.1943,85.3718,84.4471,84.4844,95861.0
2022-05-18 10:00:00,90.5,90.5,90.18,90.18,28400.0,84.5311,84.5311,84.2322,84.2322,28400.0
2022-05-18 10:30:00,90.19,90.27,90.05,90.18,27691.0,84.2416,84.3163,84.1108,84.2322,27691.0
2022-05-18 11:00:00,90.19,90.19,89.6,89.61,44735.0,84.2416,84.2416,83.6905,83.6998,44735.0
2022-05-18 11:30:00,89.64,89.81,89.46,89.52,104377.0,83.7278,83.8866,83.5597,83.6158,104377.0
2022-05-18 12:00:00,89.5,89.52,89.29,89.33,22715.0,83.5971,83.6158,83.4009,83.4383,22715.0
2022-05-18 12:30:00,89.31,89.5,89.31,89.5,26550.0,83.4196,83.5971,83.4196,83.5971,26550.0
2022-05-18 13:00:00,89.46,89.46,88.86,88.94,43799.0,83.5597,83.5597,82.9993,83.074,43799.0
2022-05-18 13:30:00,88.92,89.04,88.58,88.64,24244.0,83.0553,83.1674,82.7377,82.7938,24244.0
2022-05-18 14:00:00,88.69,88.83,88.51,88.81,32571.0,82.8405,82.9713,82.6724,82.9526,32571.0
2022-05-18 14:30:00,88.82,88.82,88.42,88.42,46648.0,82.9619,82.9619,82.5883,82.5883,46648.0
2022-05-18 15:00:00,88.5,88.58,88.19,88.2,75742.0,82.663,82.7377,82.3735,82.3828,75742.0
2022-05-18 15:30:00,88.2,88.54,88.12,88.38,167874.0,82.3828,82.7004,82.3081,82.5509,167874.0
2022-05-19 09:30:00,87.83,87.91,86.94,87.14,182111.0,82.0372,82.1119,81.2059,81.3927,182111.0
2022-05-19 10:00:00,87.1,87.9,87.09,87.56,57290.0,81.3554,82.1026,81.346,81.785,57290.0
2022-05-19 10:30:00,87.51,87.66,86.98,87.06,44727.0,81.7383,81.8784,81.2433,81.318,44727.0
2022-05-19 11:00:00,87.17,87.36,86.93,87.27,30202.0,81.4207,81.5982,81.1966,81.5141,30202.0
2022-05-19 11:30:00,87.35,88.06,87.35,87.77,62001.0,81.5889,82.252,81.5889,81.9812,62001.0
2022-05-19 12:00:00,87.76,88.0,87.59,87.68,148163.0,81.9718,82.196,81.813,81.8971,148163.0
2022-05-19 12:30:00,87.63,87.64,87.33,87.53,38142.0,81.8504,81.8597,81.5702,81.757,38142.0
2022-05-19 13:00:00,87.57,87.77,87.36,87.69,40804.0,81.7944,81.9812,81.5982,81.9064,40804.0
2022-05-19 13:30:00,87.69,88.24,87.58,88.18,32853.0,81.9064,82.4202,81.8037,82.3641,32853.0
2022-05-19 14:00:00,88.14,88.15,87.88,87.99,30905.0,82.3268,82.3361,82.0839,82.1867,30905.0
2022-05-19 14:30:00,87.95,88.36,87.94,88.36,57388.0,82.1493,82.5323,82.14,82.5323,57388.0
2022-05-19 15:00:00,88.37,88.63,87.88,87.89,31084.0,82.5416,82.7845,82.0839,82.0933,31084.0
2022-05-19 15:30:00,87.85,88.02,87.7,87.78,94077.0,82.0559,82.2147,81.9158,81.9905,94077.0
2022-05-20 09:30:00,88.59,88.61,87.99,88.16,69508.0,82.7471,82.7658,82.1867,82.3455,69508.0
2022-05-20 10:00:00,88.13,88.18,87.61,87.67,27213.0,82.3174,82.3641,81.8317,81.8878,27213.0
2022-05-20 10:30:00,87.56,87.65,87.22,87.22,37178.0,81.785,81.8691,81.4674,81.4674,37178.0
2022-05-20 11:00:00,87.21,87.22,86.88,87.02,59606.0,81.4581,81.4674,81.1499,81.2806,59606.0
2022-05-20 11:30:00,87.03,87.16,86.92,87.03,17234.0,81.29,81.4114,81.1872,81.29,17234.0
2022-05-20 12:00:00,87.03,87.05,86.49,86.84,50545.0,81.29,81.3087,80.7856,81.1125,50545.0
2022-05-20 12:30:00,86.79,86.93,86.53,86.73,64599.0,81.0658,81.1966,80.823,81.0098,64599.0
2022-05-20 13:00:00,86.68,86.73,86.28,86.31,31525.0,80.9631,81.0098,80.5894,80.6175,31525.0
2022-05-20 13:30:00,86.3,86.93,86.3,86.83,26843.0,80.6081,81.1966,80.6081,81.1032,26843.0
2022-05-20 14:00:00,86.82,86.9,86.57,86.72,20354.0,81.0938,81.1686,80.8603,81.0004,20354.0
2022-05-20 14:30:00,86.78,87.18,86.53,87.06,64329.0,81.0565,81.4301,80.823,81.318,64329.0
2022-05-20 15:00:00,86.97,87.2,86.76,87.19,69845.0,81.2339,81.4488,81.0378,81.4394,69845.0
2022-05-20 15:30:00,87.22,88.04,87.1,87.97,155928.0,81.4674,82.2334,81.3554,82.168,155928.0
2022-05-23 09:30:00,88.79,89.04,88.51,88.61,83622.0,82.9339,83.1674,82.6724,82.7658,83622.0
2022-05-23 10:00:00,88.63,88.79,88.33,88.79,74154.0,82.7845,82.9339,82.5042,82.9339,74154.0
2022-05-23 10:30:00,88.95,89.06,88.77,88.97,42792.0,83.0833,83.1861,82.9152,83.102,42792.0
2022-05-23 11:00:00,88.94,89.37,88.93,89.32,19364.0,83.074,83.4756,83.0647,83.4289,19364.0
2022-05-23 11:30:00,89.34,89.47,89.31,89.38,33012.0,83.4476,83.569,83.4196,83.485,33012.0
2022-05-23 12:00:00,89.32,89.37,89.16,89.16,18102.0,83.4289,83.4756,83.2795,83.2795,18102.0
2022-05-23 12:30:00,89.14,89.27,88.99,89.16,23831.0,83.2608,83.3822,83.1207,83.2795,23831.0
2022-05-23 13:00:00,89.13,89.17,88.75,88.99,26482.0,83.2515,83.2888,82.8965,83.1207,26482.0
2022-05-23 13:30:00,88.97,89.33,88.95,89.32,21037.0,83.102,83.4383,83.0833,83.4289,21037.0
2022-05-23 14:00:00,89.37,89.41,89.27,89.34,29286.0,83.4756,83.513,83.3822,83.4476,29286.0
2022-05-23 14:30:00,89.3,89.46,89.17,89.18,23020.0,83.4103,83.5597,83.2888,83.2982,23020.0
2022-05-23 15:00:00,89.23,89.35,89.07,89.14,19905.0,83.3449,83.457,83.1954,83.2608,19905.0
2022-05-23 15:30:00,89.16,89.33,88.9,89.18,69316.0,83.2795,83.4383,83.0366,83.2982,69316.0
2022-05-24 09:30:00,89.01,89.18,88.73,88.97,27681.0,83.1394,83.2982,82.8779,83.102,27681.0
2022-05-24 10:00:00,88.96,88.98,88.27,88.47,41644.0,83.0927,83.1114,82.4482,82.635,41644.0
2022-05-24 10:30:00,88.46,88.46,88.05,88.23,23206.0,82.6257,82.6257,82.2427,82.4108,23206.0
2022-05-24 11:00:00,88.24,88.37,87.98,88.22,37030.0,82.4202,82.5416,82.1773,82.4015,37030.0
2022-05-24 11:30:00,88.25,88.73,88.18,88.62,18346.0,82.4295,82.8779,82.3641,82.7751,18346.0
2022-05-24 12:00:00,88.53,88.93,88.5,88.65,28585.0,82.691,83.0647,82.663,82.8031,28585.0
2022-05-24 12:30:00,88.71,88.77,88.37,88.75,12586.0,82.8592,82.9152,82.5416,82.8965,12586.0
2022-05-24 13:00:00,88.64,88.69,88.42,88.69,14896.0,82.7938,82.8405,82.5883,82.8405,14896.0
2022-05-24 13:30:00,88.7,88.96,88.54,88.91,19900.0,82.8498,83.0927,82.7004,83.046,19900.0
2022-05-24 14:00:00,88.95,89.22,88.82,89.11,74989.0,83.0833,83.3355,82.9619,83.2328,74989.0
2022-05-24 14:30:00,89.11,89.36,88.81,88.94,46696.0,83.2328,83.4663,82.9526,83.074,46696.0
2022-05-24 15:00:00,88.93,89.38,88.92,89.31,41920.0,83.0647,83.485,83.0553,83.4196,41920.0
2022-05-24 15:30:00,89.39,89.82,89.37,89.6,170388.0,83.4943,83.896,83.4756,83.6905,170388.0
2022-05-25 09:30:00,89.54,89.71,89.24,89.59,35430.0,83.6344,83.7932,83.3542,83.6811,35430.0
2022-05-25 10:00:00,89.6,89.86,89.56,89.84,15955.0,83.6905,83.9333,83.6531,83.9146,15955.0
2022-05-25 10:30:00,89.88,90.1,89.84,89.97,22567.0,83.952,84.1575,83.9146,84.0361,22567.0
2022-05-25 11:00:00,89.96,89.96,89.85,89.87,12337.0,84.0267,84.0267,83.924,83.9427,12337.0
2022-05-25 11:30:00,89.8,89.81,89.49,89.66,32094.0,83.8773,83.8866,83.5877,83.7465,32094.0
2022-05-25 12:00:00,89.66,89.75,89.15,89.2,32641.0,83.7465,83.8306,83.2702,83.3169,32641.0
2022-05-25 12:30:00,89.31,89.42,89.19,89.38,9313.0,83.4196,83.5223,83.3075,83.485,9313.0
2022-05-25 13:00:00,89.36,89.5,89.26,89.45,15998.0,83.4663,83.5971,83.3729,83.5504,15998.0
2022-05-25 13:30:00,89.46,89.54,89.32,89.36,36765.0,83.5597,83.6344,83.4289,83.4663,36765.0
2022-05-25 14:00:00,89.32,89.79,89.03,89.73,54891.0,83.4289,83.8679,83.1581,83.8119,54891.0
2022-05-25 14:30:00,89.8,89.95,89.68,89.89,29490.0,83.8773,84.0174,83.7652,83.9613,29490.0
2022-05-25 15:00:00,89.9,90.23,89.87,90.13,35588.0,83.9707,84.2789,83.9427,84.1855,35588.0
2022-05-25 15:30:00,90.13,90.2,89.83,90.0,91720.0,84.1855,84.2509,83.9053,84.0641,91720.0
2022-05-26 09:30:00,90.38,91.1,90.38,91.1,45375.0,84.419,85.0915,84.419,85.0915,45375.0
2022-05-26 10:00:00,91.11,91.28,91.08,91.23,44686.0,85.1009,85.2597,85.0729,85.213,44686.0
2022-05-26 10:30:00,91.24,91.33,91.15,91.26,38006.0,85.2223,85.3064,85.1382,85.241,38006.0
2022-05-26 11:00:00,91.25,91.28,91.17,91.18,15191.0,85.2317,85.2597,85.1569,85.1663,15191.0
2022-05-26 11:30:00,91.2,91.26,91.1,91.22,10404.0,85.1849,85.241,85.0915,85.2036,10404.0
2022-05-26 12:00:00,91.27,91.3,91.19,91.3,19839.0,85.2503,85.2784,85.1756,85.2784,19839.0
2022-05-26 12:30:00,91.31,91.53,91.31,91.52,47426.0,85.2877,85.4932,85.2877,85.4838,47426.0
2022-05-26 13:00:00,91.55,91.66,91.48,91.51,53720.0,85.5119,85.6146,85.4465,85.4745,53720.0
2022-05-26 13:30:00,91.47,91.57,91.46,91.56,40500.0,85.4371,85.5305,85.4278,85.5212,40500.0
2022-05-26 14:00:00,91.58,91.58,91.46,91.46,39666.0,85.5399,85.5399,85.4278,85.4278,39666.0
2022-05-26 14:30:00,91.43,91.47,91.3,91.45,15061.0,85.3998,85.4371,85.2784,85.4185,15061.0
2022-05-26 15:00:00,91.44,91.51,91.25,91.39,29126.0,85.4091,85.4745,85.2317,85.3624,29126.0
2022-05-26 15:30:00,91.39,91.69,91.22,91.29,86978.0,85.3624,85.6426,85.2036,85.269,86978.0
2022-05-27 09:30:00,91.73,92.35,91.67,92.18,85263.0,85.68,86.2591,85.6239,86.1003,85263.0
2022-05-27 10:00:00,92.17,92.31,92.09,92.21,46668.0,86.091,86.2217,86.0162,86.1283,46668.0
2022-05-27 10:30:00,92.23,92.24,92.05,92.16,35775.0,86.147,86.1564,85.9789,86.0816,35775.0
2022-05-27 11:00:00,92.16,92.38,92.15,92.31,34514.0,86.0816,86.2871,86.0723,86.2217,34514.0
2022-05-27 11:30:00,92.33,92.46,92.24,92.38,44760.0,86.2404,86.3618,86.1564,86.2871,44760.0
2022-05-27 12:00:00,92.39,92.44,92.3,92.37,19875.0,86.2965,86.3432,86.2124,86.2778,19875.0
2022-05-27 12:30:00,92.38,92.4,92.27,92.36,32299.0,86.2871,86.3058,86.1844,86.2684,32299.0
2022-05-27 13:00:00,92.37,92.47,92.3,92.36,28822.0,86.2778,86.3712,86.2124,86.2684,28822.0
2022-05-27 13:30:00,92.35,92.39,92.26,92.3,24336.0,86.2591,86.2965,86.175,86.2124,24336.0
2022-05-27 14:00:00,92.32,92.42,92.28,92.36,14774.0,86.2311,86.3245,86.1937,86.2684,14774.0
2022-05-27 14:30:00,92.38,92.46,92.32,92.43,57227.0,86.2871,86.3618,86.2311,86.3338,57227.0
2022-05-27 15:00:00,92.44,92.71,92.43,92.7,63570.0,86.3432,86.5954,86.3338,86.586,63570.0
2022-05-27 15:30:00,92.69,92.93,92.6,92.91,110364.0,86.5767,86.8008,86.4926,86.7822,110364.0
2022-05-31 09:30:00,92.25,92.25,91.28,91.56,114513.0,86.1657,86.1657,85.2597,85.5212,114513.0
2022-05-31 10:00:00,91.53,92.07,91.5,91.72,76709.0,85.4932,85.9976,85.4652,85.6707,76709.0
2022-05-31 10:30:00,91.74,91.95,91.74,91.89,71079.0,85.6893,85.8855,85.6893,85.8294,71079.0
2022-05-31 11:00:00,91.88,91.97,91.61,91.7,166859.0,85.8201,85.9042,85.5679,85.652,166859.0
2022-05-31 11:30:00,91.65,92.19,91.63,92.17,53562.0,85.6053,86.1097,85.5866,86.091,53562.0
2022-05-31 12:00:00,92.19,92.27,91.96,92.03,49997.0,86.1097,86.1844,85.8948,85.9602,49997.0
2022-05-31 12:30:00,92.03,92.33,92.01,92.23,24548.0,85.9602,86.2404,85.9415,86.147,24548.0
2022-05-31 13:00:00,92.22,92.32,92.04,92.09,27987.0,86.1377,86.2311,85.9695,86.0162,27987.0
2022-05-31 13:30:00,92.08,92.59,92.07,92.59,44571.0,86.0069,86.4833,85.9976,86.4833,44571.0
2022-05-31 14:00:00,92.59,92.63,92.36,92.45,42686.0,86.4833,86.5206,86.2684,86.3525,42686.0
2022-05-31 14:30:00,92.45,92.5,91.96,92.05,42035.0,86.3525,86.3992,85.8948,85.9789,42035.0
2022-05-31 15:00:00,92.03,92.2,91.87,92.17,57173.0,85.9602,86.119,85.8108,86.091,57173.0
2022-05-31 15:30:00,92.17,92.33,91.85,91.95,137283.0,86.091,86.2404,85.7921,85.8855,137283.0
2022-06-01 09:30:00,92.09,92.13,91.27,91.38,97711.0,86.0162,86.0536,85.2503,85.3531,97711.0
2022-06-01 10:00:00,91.42,91.42,90.59,90.6,45755.0,85.3904,85.3904,84.6152,84.6245,45755.0
2022-06-01 10:30:00,90.59,90.7,90.4,90.57,20492.0,84.6152,84.7179,84.4377,84.5965,20492.0
2022-06-01 11:00:00,90.61,90.61,90.24,90.32,19578.0,84.6339,84.6339,84.2883,84.363,19578.0
2022-06-01 11:30:00,90.35,90.39,90.12,90.2,29839.0,84.391,84.4284,84.1762,84.2509,29839.0
2022-06-01 12:00:00,90.19,90.48,90.18,90.3,10352.0,84.2416,84.5124,84.2322,84.3443,10352.0
2022-06-01 12:30:00,90.35,90.43,90.22,90.35,36592.0,84.391,84.4657,84.2696,84.391,36592.0
2022-06-01 13:00:00,90.39,90.74,90.33,90.73,13832.0,84.4284,84.7553,84.3723,84.7459,13832.0
2022-06-01 13:30:00,90.7,90.89,90.7,90.83,12392.0,84.7179,84.8954,84.7179,84.8394,12392.0
2022-06-01 14:00:00,90.81,91.11,90.74,91.06,27550.0,84.8207,85.1009,84.7553,85.0542,27550.0
2022-06-01 14:30:00,91.02,91.15,90.93,90.95,11065.0,85.0168,85.1382,84.9328,84.9514,11065.0
2022-06-01 15:00:00,91.01,91.2,90.89,91.17,53442.0,85.0075,85.1849,84.8954,85.1569,53442.0
2022-06-01 15:30:00,91.09,91.32,90.8,90.81,43180.0,85.0822,85.297,84.8113,84.8207,43180.0
2022-06-02 09:30:00,90.99,91.31,90.35,90.43,35524.0,84.9888,85.2877,84.391,84.4657,35524.0
2022-06-02 10:00:00,90.41,90.89,90.23,90.33,41128.0,84.4471,84.8954,84.2789,84.3723,41128.0
2022-06-02 10:30:00,90.41,90.76,90.41,90.76,25902.0,84.4471,84.774,84.4471,84.774,25902.0
2022-06-02 11:00:00,90.76,91.14,90.73,91.0,47069.0,84.774,85.1289,84.7459,84.9981,47069.0
2022-06-02 11:30:00,91.06,91.39,90.93,91.16,61095.0,85.0542,85.3624,84.9328,85.1476,61095.0
2022-06-02 12:00:00,91.18,91.41,91.12,91.41,32262.0,85.1663,85.3811,85.1102,85.3811,32262.0
2022-06-02 12:30:00,91.41,91.49,91.35,91.4,25454.0,85.3811,85.4558,85.3251,85.3718,25454.0
2022-06-02 13:00:00,91.41,91.46,91.27,91.34,27813.0,85.3811,85.4278,85.2503,85.3157,27813.0
2022-06-02 13:30:00,91.37,91.56,91.36,91.46,42805.0,85.3437,85.5212,85.3344,85.4278,42805.0
2022-06-02 14:00:00,91.46,91.58,91.39,91.44,41074.0,85.4278,85.5399,85.3624,85.4091,41074.0
2022-06-02 14:30:00,91.49,91.62,91.49,91.51,30445.0,85.4558,85.5772,85.4558,85.4745,30445.0
2022-06-02 15:00:00,91.54,91.77,91.54,91.65,40341.0,85.5025,85.7174,85.5025,85.6053,40341.0
2022-06-02 15:30:00,91.69,92.07,91.69,92.06,156481.0,85.6426,85.9976,85.6426,85.9882,156481.0
2022-06-03 09:30:00,91.44,91.82,91.41,91.55,26743.0,85.4091,85.7641,85.3811,85.5119,26743.0
2022-06-03 10:00:00,91.57,91.78,91.54,91.59,20273.0,85.5305,85.7267,85.5025,85.5492,20273.0
2022-06-03 10:30:00,91.55,91.67,91.37,91.61,13026.0,85.5119,85.6239,85.3437,85.5679,13026.0
2022-06-03 11:00:00,91.59,91.59,91.35,91.38,13970.0,85.5492,85.5492,85.3251,85.3531,13970.0
2022-06-03 11:30:00,91.33,91.56,91.25,91.38,8329.0,85.3064,85.5212,85.2317,85.3531,8329.0
2022-06-03 12:00:00,91.45,91.49,91.26,91.43,11381.0,85.4185,85.4558,85.241,85.3998,11381.0
2022-06-03 12:30:00,91.44,91.65,91.4,91.64,6131.0,85.4091,85.6053,85.3718,85.5959,6131.0
2022-06-03 13:00:00,91.67,91.85,91.46,91.59,12548.0,85.6239,85.7921,85.4278,85.5492,12548.0
2022-06-03 13:30:00,91.53,91.6,91.4,91.43,14299.0,85.4932,85.5586,85.3718,85.3998,14299.0
2022-06-03 14:00:00,91.41,91.68,91.34,91.68,18566.0,85.3811,85.6333,85.3157,85.6333,18566.0
2022-06-03 14:30:00,91.66,91.68,91.43,91.6,14415.0,85.6146,85.6333,85.3998,85.5586,14415.0
2022-06-03 15:00:00,91.6,91.61,91.32,91.5,15551.0,85.5586,85.5679,85.297,85.4652,15551.0
2022-06-03 15:30:00,91.46,91.49,91.2,91.36,51338.0,85.4278,85.4558,85.1849,85.3344,51338.0
2022-06-06 09:30:00,91.89,92.07,91.75,92.03,48366.0,85.8294,85.9976,85.6987,85.9602,48366.0
2022-06-06 10:00:00,92.04,92.3,91.99,92.17,48324.0,85.9695,86.2124,85.9228,86.091,48324.0
2022-06-06 10:30:00,92.18,92.26,92.06,92.25,21998.0,86.1003,86.175,85.9882,86.1657,21998.0
2022-06-06 11:00:00,92.27,92.32,91.87,91.9,26455.0,86.1844,86.2311,85.8108,85.8388,26455.0
2022-06-06 11:30:00,91.91,92.05,91.88,92.03,17955.0,85.8481,85.9789,85.8201,85.9602,17955.0
2022-06-06 12:00:00,92.02,92.02,91.69,91.71,14651.0,85.9509,85.9509,85.6426,85.6613,14651.0
2022-06-06 12:30:00,91.67,91.85,91.65,91.82,20888.0,85.6239,85.7921,85.6053,85.7641,20888.0
2022-06-06 13:00:00,91.86,91.86,91.75,91.79,12653.0,85.8014,85.8014,85.6987,85.736,12653.0
2022-06-06 13:30:00,91.79,92.06,91.79,92.0,38033.0,85.736,85.9882,85.736,85.9322,38033.0
2022-06-06 14:00:00,91.99,91.99,91.63,91.66,20880.0,85.9228,85.9228,85.5866,85.6146,20880.0
2022-06-06 14:30:00,91.65,91.79,91.57,91.76,26322.0,85.6053,85.736,85.5305,85.708,26322.0
2022-06-06 15:00:00,91.69,91.78,91.55,91.61,9925.0,85.6426,85.7267,85.5119,85.5679,9925.0
2022-06-06 15:30:00,91.61,91.86,91.58,91.73,80918.0,85.5679,85.8014,85.5399,85.68,80918.0
2022-06-07 09:30:00,91.07,91.24,90.91,91.04,28919.0,85.0635,85.2223,84.9141,85.0355,28919.0
2022-06-07 10:00:00,90.98,91.37,90.97,91.33,30602.0,84.9795,85.3437,84.9701,85.3064,30602.0
2022-06-07 10:30:00,91.37,91.75,91.34,91.64,25479.0,85.3437,85.6987,85.3157,85.5959,25479.0
2022-06-07 11:00:00,91.68,91.76,91.49,91.49,22576.0,85.6333,85.708,85.4558,85.4558,22576.0
2022-06-07 11:30:00,91.49,91.56,91.35,91.45,24560.0,85.4558,85.5212,85.3251,85.4185,24560.0
2022-06-07 12:00:00,91.45,91.52,91.27,91.42,14551.0,85.4185,85.4838,85.2503,85.3904,14551.0
2022-06-07 12:30:00,91.43,91.67,91.43,91.63,9626.0,85.3998,85.6239,85.3998,85.5866,9626.0
2022-06-07 13:00:00,91.64,91.91,91.61,91.9,18272.0,85.5959,85.8481,85.5679,85.8388,18272.0
2022-06-07 13:30:00,91.91,91.91,91.79,91.79,15744.0,85.8481,85.8481,85.736,85.736,15744.0
2022-06-07 14:00:00,91.79,92.07,91.77,92.0,19862.0,85.736,85.9976,85.7174,85.9322,19862.0
2022-06-07 14:30:00,92.0,92.11,91.84,92.01,31504.0,85.9322,86.0349,85.7827,85.9415,31504.0
2022-06-07 15:00:00,92.01,92.18,91.99,92.18,13592.0,85.9415,86.1003,85.9228,86.1003,13592.0
2022-06-07 15:30:00,92.17,92.46,92.15,92.36,63260.0,86.091,86.3618,86.0723,86.2684,63260.0
2022-06-08 09:30:00,91.94,92.07,91.55,92.03,24996.0,85.8761,85.9976,85.5119,85.9602,24996.0
2022-06-08 10:00:00,92.01,92.02,91.68,91.88,6943.0,85.9415,85.9509,85.6333,85.8201,6943.0
2022-06-08 10:30:00,91.86,91.99,91.82,91.83,10824.0,85.8014,85.9228,85.7641,85.7734,10824.0
2022-06-08 11:00:00,91.89,92.14,91.84,92.06,14285.0,85.8294,86.063,85.7827,85.9882,14285.0
2022-06-08 11:30:00,92.05,92.12,92.04,92.07,4748.0,85.9789,86.0443,85.9695,85.9976,4748.0
2022-06-08 12:00:00,92.06,92.14,91.85,91.89,30765.0,85.9882,86.063,85.7921,85.8294,30765.0
2022-06-08 12:30:00,91.94,91.94,91.5,91.69,10035.0,85.8761,85.8761,85.4652,85.6426,10035.0
2022-06-08 13:00:00,91.58,91.64,91.5,91.54,12140.0,85.5399,85.5959,85.4652,85.5025,12140.0
2022-06-08 13:30:00,91.37,91.53,91.28,91.33,14893.0,85.3437,85.4932,85.2597,85.3064,14893.0
2022-06-08 14:00:00,91.34,91.41,91.2,91.2,19861.0,85.3157,85.3811,85.1849,85.1849,19861.0
2022-06-08 14:30:00,91.27,91.38,91.16,91.28,60377.0,85.2503,85.3531,85.1476,85.2597,60377.0
2022-06-08 15:00:00,91.28,91.51,91.17,91.48,28215.0,85.2597,85.4745,85.1569,85.4465,28215.0
2022-06-08 15:30:00,91.49,91.53,91.19,91.25,121958.0,85.4558,85.4932,85.1756,85.2317,121958.0
2022-06-09 09:30:00,91.08,91.48,90.82,91.48,41405.0,85.0729,85.4465,84.83,85.4465,41405.0
2022-06-09 10:00:00,91.48,91.48,90.94,91.01,53183.0,85.4465,85.4465,84.9421,85.0075,53183.0
2022-06-09 10:30:00,91.08,91.15,90.77,90.91,19036.0,85.0729,85.1382,84.7833,84.9141,19036.0
2022-06-09 11:00:00,90.89,91.0,90.72,90.86,11840.0,84.8954,84.9981,84.7366,84.8674,11840.0
2022-06-09 11:30:00,90.84,91.03,90.74,90.91,25705.0,84.8487,85.0262,84.7553,84.9141,25705.0
2022-06-09 12:00:00,90.92,90.99,90.76,90.99,14505.0,84.9234,84.9888,84.774,84.9888,14505.0
2022-06-09 12:30:00,90.99,91.21,90.94,91.2,12795.0,84.9888,85.1943,84.9421,85.1849,12795.0
2022-06-09 13:00:00,91.23,91.33,91.03,91.03,34310.0,85.213,85.3064,85.0262,85.0262,34310.0
2022-06-09 13:30:00,90.99,91.1,90.91,91.1,15375.0,84.9888,85.0915,84.9141,85.0915,15375.0
2022-06-09 14:00:00,91.09,91.09,90.84,90.91,13402.0,85.0822,85.0822,84.8487,84.9141,13402.0
2022-06-09 14:30:00,90.88,90.88,90.65,90.67,79035.0,84.8861,84.8861,84.6712,84.6899,79035.0
2022-06-09 15:00:00,90.64,90.64,90.24,90.24,25548.0,84.6619,84.6619,84.2883,84.2883,25548.0
2022-06-09 15:30:00,90.21,90.24,89.58,89.61,73408.0,84.2602,84.2883,83.6718,83.6998,73408.0
2022-06-10 09:30:00,88.51,88.51,87.89,88.09,57813.0,82.6724,82.6724,82.0933,82.2801,57813.0
2022-06-10 10:00:00,88.07,88.07,87.6,87.72,24234.0,82.2614,82.2614,81.8224,81.9345,24234.0
2022-06-10 10:30:00,87.7,88.25,87.7,87.99,51488.0,81.9158,82.4295,81.9158,82.1867,51488.0
2022-06-10 11:00:00,87.97,88.19,87.9,87.97,41512.0,82.168,82.3735,82.1026,82.168,41512.0
2022-06-10 11:30:00,87.97,88.04,87.85,88.03,34155.0,82.168,82.2334,82.0559,82.224,34155.0
2022-06-10 12:00:00,88.0,88.2,87.88,87.97,22713.0,82.196,82.3828,82.0839,82.168,22713.0
2022-06-10 12:30:00,88.03,88.03,87.78,87.87,38789.0,82.224,82.224,81.9905,82.0746,38789.0
2022-06-10 13:00:00,87.86,88.14,87.74,88.14,15208.0,82.0652,82.3268,81.9532,82.3268,15208.0
2022-06-10 13:30:00,88.14,88.27,87.98,88.06,15278.0,82.3268,82.4482,82.1773,82.252,15278.0
2022-06-10 14:00:00,88.07,88.33,87.92,88.18,27963.0,82.2614,82.5042,82.1213,82.3641,27963.0
2022-06-10 14:30:00,88.27,88.46,88.1,88.46,18459.0,82.4482,82.6257,82.2894,82.6257,18459.0
2022-06-10 15:00:00,88.45,88.66,88.17,88.51,22845.0,82.6163,82.8125,82.3548,82.6724,22845.0
2022-06-10 15:30:00,88.52,88.58,87.75,87.75,202118.0,82.6817,82.7377,81.9625,81.9625,202118.0
2022-06-13 09:30:00,86.01,86.35,85.88,85.89,145569.0,80.3373,80.6548,80.2158,80.2252,145569.0
2022-06-13 10:00:00,85.92,85.99,85.45,85.47,126720.0,80.2532,80.3186,79.8142,79.8329,126720.0
2022-06-13 10:30:00,85.51,85.66,85.16,85.26,97609.0,79.8702,80.0103,79.5433,79.6367,97609.0
2022-06-13 11:00:00,85.23,85.62,84.99,85.47,239851.0,79.6087,79.973,79.3845,79.8329,239851.0
2022-06-13 11:30:00,85.48,85.85,85.31,85.69,79078.0,79.8422,80.1878,79.6834,80.0384,79078.0
2022-06-13 12:00:00,85.71,85.97,85.61,85.86,85170.0,80.057,80.2999,79.9636,80.1971,85170.0
2022-06-13 12:30:00,85.82,86.18,85.66,85.66,157420.0,80.1598,80.496,80.0103,80.0103,157420.0
2022-06-13 13:00:00,85.68,85.68,85.5,85.58,39907.0,80.029,80.029,79.8609,79.9356,39907.0
2022-06-13 13:30:00,85.59,86.09,85.42,85.95,54015.0,79.945,80.412,79.7862,80.2812,54015.0
2022-06-13 14:00:00,85.9,85.9,85.53,85.72,70399.0,80.2345,80.2345,79.8889,80.0664,70399.0
2022-06-13 14:30:00,85.68,85.95,85.48,85.57,71374.0,80.029,80.2812,79.8422,79.9263,71374.0
2022-06-13 15:00:00,85.5,85.78,85.2,85.21,161223.0,79.8609,80.1224,79.5807,79.59,161223.0
2022-06-13 15:30:00,85.16,85.3,84.72,85.13,349617.0,79.5433,79.6741,79.1323,79.5153,349617.0
2022-06-14 09:30:00,85.37,85.53,85.06,85.51,59993.0,79.7395,79.8889,79.4499,79.8702,59993.0
2022-06-14 10:00:00,85.48,85.59,84.83,84.83,92624.0,79.8422,79.945,79.2351,79.2351,92624.0
2022-06-14 10:30:00,84.77,84.96,84.44,84.82,67081.0,79.179,79.3565,78.8708,79.2257,67081.0
2022-06-14 11:00:00,84.83,84.98,84.33,84.52,67776.0,79.2351,79.3752,78.7681,78.9455,67776.0
2022-06-14 11:30:00,84.5,84.68,84.36,84.55,60058.0,78.9268,79.095,78.7961,78.9735,60058.0
2022-06-14 12:00:00,84.51,84.51,84.12,84.12,37760.0,78.9362,78.9362,78.5719,78.5719,37760.0
2022-06-14 12:30:00,84.15,84.23,83.99,84.22,81531.0,78.5999,78.6747,78.4505,78.6653,81531.0
2022-06-14 13:00:00,84.25,84.71,84.13,84.46,72274.0,78.6933,79.123,78.5812,78.8895,72274.0
2022-06-14 13:30:00,84.41,84.47,83.99,84.13,58910.0,78.8428,78.8988,78.4505,78.5812,58910.0
2022-06-14 14:00:00,84.11,84.38,84.08,84.15,47495.0,78.5626,78.8148,78.5345,78.5999,47495.0
2022-06-14 14:30:00,84.14,84.21,83.82,83.9,46499.0,78.5906,78.656,78.2917,78.3664,46499.0
2022-06-14 15:00:00,83.9,84.03,83.67,84.01,105254.0,78.3664,78.4878,78.1516,78.4692,105254.0
2022-06-14 15:30:00,84.03,84.51,84.02,84.3,243880.0,78.4878,78.9362,78.4785,78.74,243880.0
2022-06-15 09:30:00,84.89,85.41,84.89,85.4,49205.0,79.2911,79.7768,79.2911,79.7675,49205.0
2022-06-15 10:00:00,85.34,85.44,85.15,85.19,50899.0,79.7114,79.8048,79.534,79.5713,50899.0
2022-06-15 10:30:00,85.2,85.22,84.64,84.8,38324.0,79.5807,79.5994,79.0576,79.2071,38324.0
2022-06-15 11:00:00,84.81,84.81,84.38,84.48,21699.0,79.2164,79.2164,78.8148,78.9082,21699.0
2022-06-15 11:30:00,84.47,84.6,84.42,84.6,26696.0,78.8988,79.0202,78.8521,79.0202,26696.0
2022-06-15 12:00:00,84.56,84.69,84.44,84.68,17979.0,78.9829,79.1043,78.8708,79.095,17979.0
2022-06-15 12:30:00,84.67,84.75,84.36,84.39,38868.0,79.0856,79.1604,78.7961,78.8241,38868.0
2022-06-15 13:00:00,84.38,84.57,84.37,84.56,106470.0,78.8148,78.9922,78.8054,78.9829,106470.0
2022-06-15 13:30:00,84.57,84.84,84.36,84.84,23454.0,78.9922,79.2444,78.7961,79.2444,23454.0
2022-06-15 14:00:00,84.58,85.01,84.0,84.13,53340.0,79.0016,79.4032,78.4598,78.5812,53340.0
2022-06-15 14:30:00,84.11,85.46,83.58,84.75,84321.0,78.5626,79.8235,78.0675,79.1604,84321.0
2022-06-15 15:00:00,84.67,85.44,84.58,85.43,46647.0,79.0856,79.8048,79.0016,79.7955,46647.0
2022-06-15 15:30:00,85.43,85.78,84.63,84.74,171132.0,79.7955,80.1224,79.0483,79.151,171132.0
2022-06-16 09:30:00,83.33,83.35,82.38,82.85,175631.0,77.834,77.8527,76.9467,77.3857,175631.0
2022-06-16 10:00:00,82.83,83.05,82.6,82.99,81584.0,77.367,77.5725,77.1522,77.5164,81584.0
2022-06-16 10:30:00,83.02,83.07,82.43,82.47,28265.0,77.5445,77.5912,76.9934,77.0307,28265.0
2022-06-16 11:00:00,82.41,82.97,82.41,82.91,36292.0,76.9747,77.4978,76.9747,77.4417,36292.0
2022-06-16 11:30:00,82.89,82.92,82.68,82.88,45188.0,77.423,77.4511,77.2269,77.4137,45188.0
2022-06-16 12:00:00,82.93,82.95,82.64,82.87,24132.0,77.4604,77.4791,77.1895,77.4043,24132.0
2022-06-16 12:30:00,82.88,82.92,82.67,82.77,97842.0,77.4137,77.4511,77.2175,77.3109,97842.0
2022-06-16 13:00:00,82.82,83.05,82.65,83.05,64129.0,77.3576,77.5725,77.1989,77.5725,64129.0
2022-06-16 13:30:00,82.91,82.98,82.54,82.55,71753.0,77.4417,77.5071,77.0961,77.1055,71753.0
2022-06-16 14:00:00,82.54,82.66,82.41,82.42,45657.0,77.0961,77.2082,76.9747,76.984,45657.0
2022-06-16 14:30:00,82.4,82.59,82.13,82.26,72955.0,76.9653,77.1428,76.7132,76.8346,72955.0
2022-06-16 15:00:00,82.23,82.82,82.23,82.69,78940.0,76.8066,77.3576,76.8066,77.2362,78940.0
2022-06-16 15:30:00,82.65,82.7,82.24,82.68,149374.0,77.1989,77.2456,76.8159,77.2269,149374.0
2022-06-17 09:30:00,82.75,83.3,82.61,83.07,103721.0,77.2923,77.806,77.1615,77.5912,103721.0
2022-06-17 10:00:00,83.12,83.12,82.17,82.25,96273.0,77.6379,77.6379,76.7505,76.8252,96273.0
2022-06-17 10:30:00,82.3,82.32,81.78,82.07,130344.0,76.8719,76.8906,76.3862,76.6571,130344.0
2022-06-17 11:00:00,82.02,82.71,82.0,82.6,68235.0,76.6104,77.2549,76.5917,77.1522,68235.0
2022-06-17 11:30:00,82.65,82.81,82.21,82.38,88195.0,77.1989,77.3483,76.7879,76.9467,88195.0
2022-06-17 12:00:00,82.22,82.46,82.14,82.41,26488.0,76.7972,77.0214,76.7225,76.9747,26488.0
2022-06-17 12:30:00,82.39,82.44,82.15,82.31,43903.0,76.956,77.0027,76.7318,76.8813,43903.0
2022-06-17 13:00:00,82.32,82.95,82.32,82.63,34909.0,76.8906,77.4791,76.8906,77.1802,34909.0
2022-06-17 13:30:00,82.62,82.72,82.44,82.61,36635.0,77.1708,77.2642,77.0027,77.1615,36635.0
2022-06-17 14:00:00,82.64,82.92,82.62,82.7,15282.0,77.1895,77.4511,77.1708,77.2456,15282.0
2022-06-17 14:30:00,82.68,83.01,82.6,82.69,55330.0,77.2269,77.5351,77.1522,77.2362,55330.0
2022-06-17 15:00:00,82.78,82.9,82.36,82.84,227378.0,77.3203,77.4324,76.928,77.3763,227378.0
2022-06-17 15:30:00,82.88,82.89,82.38,82.38,100218.0,77.4137,77.423,76.9467,76.9467,100218.0
2022-06-21 09:30:00,83.37,83.63,83.16,83.52,110124.0,77.8714,78.1142,77.6752,78.0115,110124.0
2022-06-21 10:00:00,83.51,83.66,83.44,83.66,78740.0,78.0021,78.1422,77.9368,78.1422,78740.0
2022-06-21 10:30:00,83.7,83.95,83.68,83.91,138276.0,78.1796,78.4131,78.1609,78.3758,138276.0
2022-06-21 11:00:00,83.91,83.95,83.69,83.77,34169.0,78.3758,78.4131,78.1703,78.245,34169.0
2022-06-21 11:30:00,83.78,83.88,83.69,83.69,23796.0,78.2543,78.3477,78.1703,78.1703,23796.0
2022-06-21 12:00:00,83.72,83.85,83.68,83.84,50172.0,78.1983,78.3197,78.1609,78.3104,50172.0
2022-06-21 12:30:00,83.87,83.95,83.78,83.94,21661.0,78.3384,78.4131,78.2543,78.4038,21661.0
2022-06-21 13:00:00,83.94,84.02,83.87,83.88,17202.0,78.4038,78.4785,78.3384,78.3477,17202.0
2022-06-21 13:30:00,83.91,83.96,83.79,83.79,108314.0,78.3758,78.4225,78.2637,78.2637,108314.0
2022-06-21 14:00:00,83.8,84.04,83.8,84.01,22729.0,78.273,78.4972,78.273,78.4692,22729.0
2022-06-21 14:30:00,84.04,84.22,83.92,84.21,44030.0,78.4972,78.6653,78.3851,78.656,44030.0
2022-06-21 15:00:00,84.22,84.31,84.15,84.19,38080.0,78.6653,78.7494,78.5999,78.6373,38080.0
2022-06-21 15:30:00,84.23,84.24,83.98,84.03,96360.0,78.6747,78.684,78.4411,78.4878,96360.0
2022-06-22 09:30:00,82.77,83.37,82.61,83.1,53732.0,77.669,78.232,77.5188,77.9786,53732.0
2022-06-22 10:00:00,83.09,83.74,82.88,83.69,31337.0,77.9692,78.5792,77.7722,78.5323,31337.0
2022-06-22 10:30:00,83.7,83.88,83.67,83.74,28994.0,78.5417,78.7106,78.5135,78.5792,28994.0
2022-06-22 11:00:00,83.75,83.98,83.53,83.95,99771.0,78.5886,78.8044,78.3821,78.7762,99771.0
2022-06-22 11:30:00,83.95,84.07,83.63,83.63,35979.0,78.7762,78.8889,78.476,78.476,35979.0
2022-06-22 12:00:00,83.63,83.87,83.51,83.8,136458.0,78.476,78.7012,78.3634,78.6355,136458.0
2022-06-22 12:30:00,83.76,83.98,83.76,83.97,22212.0,78.598,78.8044,78.598,78.795,22212.0
2022-06-22 13:00:00,83.98,84.13,83.81,84.1,133463.0,78.8044,78.9452,78.6449,78.917,133463.0
2022-06-22 13:30:00,84.09,84.16,83.94,84.13,23440.0,78.9076,78.9733,78.7669,78.9452,23440.0
2022-06-22 14:00:00,84.14,84.45,84.11,84.21,42544.0,78.9545,79.2454,78.9264,79.0202,42544.0
2022-06-22 14:30:00,84.21,84.27,84.07,84.18,23683.0,79.0202,79.0765,78.8889,78.9921,23683.0
2022-06-22 15:00:00,84.2,84.25,83.96,83.99,33290.0,79.0108,79.0578,78.7856,78.8138,33290.0
2022-06-22 15:30:00,84.0,84.05,83.74,83.75,158485.0,78.8232,78.8701,78.5792,78.5886,158485.0
2022-06-23 09:30:00,83.97,84.69,83.97,84.48,102465.0,78.795,79.4706,78.795,79.2736,102465.0
2022-06-23 10:00:00,84.54,84.54,84.15,84.19,36925.0,79.3299,79.3299,78.9639,79.0015,36925.0
2022-06-23 10:30:00,84.28,84.51,84.16,84.46,127989.0,79.0859,79.3017,78.9733,79.2548,127989.0
2022-06-23 11:00:00,84.45,84.57,84.24,84.27,28736.0,79.2454,79.358,79.0484,79.0765,28736.0
2022-06-23 11:30:00,84.26,84.31,83.95,83.95,54789.0,79.0671,79.1141,78.7762,78.7762,54789.0
2022-06-23 12:00:00,83.97,84.04,83.75,83.84,74745.0,78.795,78.8607,78.5886,78.673,74745.0
2022-06-23 12:30:00,83.86,83.91,83.64,83.77,47757.0,78.6918,78.7387,78.4854,78.6073,47757.0
2022-06-23 13:00:00,83.77,83.98,83.71,83.87,36113.0,78.6073,78.8044,78.551,78.7012,36113.0
2022-06-23 13:30:00,83.93,84.05,83.81,84.01,21248.0,78.7575,78.8701,78.6449,78.8326,21248.0
2022-06-23 14:00:00,83.98,84.11,83.98,84.11,24496.0,78.8044,78.9264,78.8044,78.9264,24496.0
2022-06-23 14:30:00,84.13,84.3,84.13,84.24,39940.0,78.9452,79.1047,78.9452,79.0484,39940.0
2022-06-23 15:00:00,84.23,84.42,84.2,84.39,74637.0,79.039,79.2173,79.0108,79.1891,74637.0
2022-06-23 15:30:00,84.42,84.76,84.42,84.65,171983.0,79.2173,79.5363,79.2173,79.4331,171983.0
2022-06-24 09:30:00,85.19,85.7,85.19,85.64,76559.0,79.9398,80.4184,79.9398,80.3621,76559.0
2022-06-24 10:00:00,85.68,86.28,85.68,86.21,55130.0,80.3996,80.9627,80.3996,80.897,55130.0
2022-06-24 10:30:00,86.25,86.4,86.15,86.4,38130.0,80.9345,81.0753,80.8407,81.0753,38130.0
2022-06-24 11:00:00,86.34,86.54,86.34,86.54,48592.0,81.019,81.2066,81.019,81.2066,48592.0
2022-06-24 11:30:00,86.55,86.57,86.46,86.48,11747.0,81.216,81.2348,81.1316,81.1503,11747.0
2022-06-24 12:00:00,86.47,86.62,86.47,86.5,15354.0,81.1409,81.2817,81.1409,81.1691,15354.0
2022-06-24 12:30:00,86.52,86.6,86.49,86.55,39558.0,81.1879,81.2629,81.1597,81.216,39558.0
2022-06-24 13:00:00,86.61,86.74,86.61,86.74,88309.0,81.2723,81.3943,81.2723,81.3943,88309.0
2022-06-24 13:30:00,86.77,86.86,86.7,86.79,34005.0,81.4225,81.5069,81.3568,81.4412,34005.0
2022-06-24 14:00:00,86.77,86.79,86.67,86.73,9681.0,81.4225,81.4412,81.3286,81.3849,9681.0
2022-06-24 14:30:00,86.73,86.85,86.72,86.85,10373.0,81.3849,81.4975,81.3755,81.4975,10373.0
2022-06-24 15:00:00,86.81,86.9,86.8,86.9,61165.0,81.46,81.5444,81.4506,81.5444,61165.0
2022-06-24 15:30:00,86.87,87.11,86.82,87.11,60113.0,81.5163,81.7415,81.4694,81.7415,60113.0
2022-06-27 09:30:00,87.22,87.22,86.68,86.68,79027.0,81.8447,81.8447,81.338,81.338,79027.0
2022-06-27 10:00:00,86.68,87.02,86.67,86.86,33345.0,81.338,81.657,81.3286,81.5069,33345.0
2022-06-27 10:30:00,86.85,87.25,86.84,87.12,17471.0,81.4975,81.8729,81.4881,81.7509,17471.0
2022-06-27 11:00:00,87.15,87.43,87.07,87.37,12458.0,81.779,82.0418,81.704,81.9855,12458.0
2022-06-27 11:30:00,87.32,87.37,87.24,87.37,13757.0,81.9386,81.9855,81.8635,81.9855,13757.0
2022-06-27 12:00:00,87.33,87.34,87.13,87.14,28149.0,81.9479,81.9573,81.7603,81.7697,28149.0
2022-06-27 12:30:00,87.13,87.25,87.05,87.17,20087.0,81.7603,81.8729,81.6852,81.7978,20087.0
2022-06-27 13:00:00,87.23,87.23,86.99,87.12,20346.0,81.8541,81.8541,81.6289,81.7509,20346.0
2022-06-27 13:30:00,87.13,87.13,86.95,87.02,62975.0,81.7603,81.7603,81.5914,81.657,62975.0
2022-06-27 14:00:00,87.02,87.14,86.95,87.04,31913.0,81.657,81.7697,81.5914,81.6758,31913.0
2022-06-27 14:30:00,87.05,87.18,87.03,87.05,27361.0,81.6852,81.8072,81.6664,81.6852,27361.0
2022-06-27 15:00:00,87.0,87.19,86.86,87.12,44316.0,81.6383,81.8166,81.5069,81.7509,44316.0
2022-06-27 15:30:00,87.12,87.17,86.89,87.09,82675.0,81.7509,81.7978,81.5351,81.7227,82675.0
2022-06-28 09:30:00,87.41,87.94,87.41,87.86,36267.0,82.023,82.5203,82.023,82.4453,36267.0
2022-06-28 10:00:00,87.88,87.93,87.44,87.45,12293.0,82.464,82.511,82.0512,82.0605,12293.0
2022-06-28 10:30:00,87.45,87.46,87.22,87.38,44401.0,82.0605,82.0699,81.8447,81.9949,44401.0
2022-06-28 11:00:00,87.38,87.41,86.95,86.95,15369.0,81.9949,82.023,81.5914,81.5914,15369.0
2022-06-28 11:30:00,86.91,86.96,86.6,86.64,21278.0,81.5538,81.6007,81.2629,81.3005,21278.0
2022-06-28 12:00:00,86.6,86.88,86.55,86.87,10465.0,81.2629,81.5257,81.216,81.5163,10465.0
2022-06-28 12:30:00,86.84,86.86,86.66,86.7,24507.0,81.4881,81.5069,81.3192,81.3568,24507.0
2022-06-28 13:00:00,86.7,86.71,86.4,86.54,33402.0,81.3568,81.3662,81.0753,81.2066,33402.0
2022-06-28 13:30:00,86.53,86.56,86.35,86.41,43423.0,81.1972,81.2254,81.0283,81.0846,43423.0
2022-06-28 14:00:00,86.45,86.5,86.04,86.07,8825.0,81.1222,81.1691,80.7374,80.7656,8825.0
2022-06-28 14:30:00,86.05,86.1,85.87,86.0,43395.0,80.7468,80.7937,80.5779,80.6999,43395.0
2022-06-28 15:00:00,85.99,86.09,85.86,85.98,42355.0,80.6905,80.7844,80.5685,80.6811,42355.0
2022-06-28 15:30:00,85.95,86.02,85.81,85.86,242756.0,80.653,80.7187,80.5216,80.5685,242756.0
2022-06-29 09:30:00,86.07,86.16,85.38,85.71,73581.0,80.7656,80.85,80.1181,80.4278,73581.0
2022-06-29 10:00:00,85.68,85.88,85.56,85.74,19911.0,80.3996,80.5873,80.287,80.4559,19911.0
2022-06-29 10:30:00,85.83,85.93,85.59,85.7,19375.0,80.5404,80.6342,80.3152,80.4184,19375.0
2022-06-29 11:00:00,85.7,85.73,85.4,85.49,43062.0,80.4184,80.4465,80.1369,80.2213,43062.0
2022-06-29 11:30:00,85.5,85.76,85.47,85.65,44303.0,80.2307,80.4747,80.2026,80.3715,44303.0
2022-06-29 12:00:00,85.65,85.67,85.31,85.33,43692.0,80.3715,80.3902,80.0524,80.0712,43692.0
2022-06-29 12:30:00,85.37,85.6,85.36,85.57,27752.0,80.1087,80.3246,80.0994,80.2964,27752.0
2022-06-29 13:00:00,85.55,85.68,85.39,85.56,18774.0,80.2776,80.3996,80.1275,80.287,18774.0
2022-06-29 13:30:00,85.53,85.84,85.46,85.83,41189.0,80.2589,80.5498,80.1932,80.5404,41189.0
2022-06-29 14:00:00,85.8,85.97,85.78,85.89,59894.0,80.5122,80.6718,80.4935,80.5967,59894.0
2022-06-29 14:30:00,85.91,85.91,85.61,85.69,16738.0,80.6155,80.6155,80.3339,80.409,16738.0
2022-06-29 15:00:00,85.71,85.93,85.6,85.93,29508.0,80.4278,80.6342,80.3246,80.6342,29508.0
2022-06-29 15:30:00,85.91,85.92,85.55,85.72,119043.0,80.6155,80.6248,80.2776,80.4372,119043.0
2022-06-30 09:30:00,84.82,84.94,84.41,84.64,47791.0,79.5926,79.7052,79.2079,79.4237,47791.0
2022-06-30 10:00:00,84.57,84.86,84.47,84.76,52646.0,79.358,79.6302,79.2642,79.5363,52646.0
2022-06-30 10:30:00,84.88,85.22,84.84,85.22,27405.0,79.6489,79.968,79.6114,79.968,27405.0
2022-06-30 11:00:00,85.13,85.3,85.02,85.26,13687.0,79.8835,80.043,79.7803,80.0055,13687.0
2022-06-30 11:30:00,85.25,85.44,85.19,85.44,33117.0,79.9961,80.1744,79.9398,80.1744,33117.0
2022-06-30 12:00:00,85.42,85.76,85.29,85.72,16970.0,80.1557,80.4747,80.0337,80.4372,16970.0
2022-06-30 12:30:00,85.84,85.89,85.59,85.72,16125.0,80.5498,80.5967,80.3152,80.4372,16125.0
2022-06-30 13:00:00,85.74,85.77,85.41,85.63,12409.0,80.4559,80.4841,80.1463,80.3527,12409.0
2022-06-30 13:30:00,85.68,85.89,85.6,85.81,19247.0,80.3996,80.5967,80.3246,80.5216,19247.0
2022-06-30 14:00:00,85.8,85.86,85.41,85.59,24253.0,80.5122,80.5685,80.1463,80.3152,24253.0
2022-06-30 14:30:00,85.61,85.62,85.22,85.32,19419.0,80.3339,80.3433,79.968,80.0618,19419.0
2022-06-30 15:00:00,85.3,85.35,84.95,85.29,24693.0,80.043,80.09,79.7146,80.0337,24693.0
2022-06-30 15:30:00,85.3,85.5,84.97,85.35,137980.0,80.043,80.2307,79.7334,80.09,137980.0
2022-07-01 09:30:00,85.4,86.13,85.26,85.86,27836.0,80.1369,80.8219,80.0055,80.5685,27836.0
2022-07-01 10:00:00,85.9,85.98,85.05,85.2,33415.0,80.6061,80.6811,79.8085,79.9492,33415.0
2022-07-01 10:30:00,85.14,85.4,84.99,85.31,22177.0,79.8929,80.1369,79.7522,80.0524,22177.0
2022-07-01 11:00:00,85.27,85.66,85.24,85.45,22747.0,80.0149,80.3809,79.9867,80.1838,22747.0
2022-07-01 11:30:00,85.59,85.68,85.27,85.27,8121.0,80.3152,80.3996,80.0149,80.0149,8121.0
2022-07-01 12:00:00,85.31,85.6,85.28,85.56,7696.0,80.0524,80.3246,80.0243,80.287,7696.0
2022-07-01 12:30:00,85.57,85.64,85.37,85.42,12752.0,80.2964,80.3621,80.1087,80.1557,12752.0
2022-07-01 13:00:00,85.42,85.61,85.37,85.6,49348.0,80.1557,80.3339,80.1087,80.3246,49348.0
2022-07-01 13:30:00,85.64,85.95,85.62,85.88,42646.0,80.3621,80.653,80.3433,80.5873,42646.0
2022-07-01 14:00:00,85.93,86.19,85.78,86.12,40787.0,80.6342,80.8782,80.4935,80.8125,40787.0
2022-07-01 14:30:00,86.17,86.26,86.15,86.21,11145.0,80.8594,80.9439,80.8407,80.897,11145.0
2022-07-01 15:00:00,86.19,86.37,86.05,86.28,23727.0,80.8782,81.0471,80.7468,80.9627,23727.0
2022-07-01 15:30:00,86.28,86.62,86.28,86.48,144319.0,80.9627,81.2817,80.9627,81.1503,144319.0
2022-07-05 09:30:00,85.52,85.53,84.79,84.85,27148.0,80.2495,80.2589,79.5645,79.6208,27148.0
2022-07-05 10:00:00,84.75,84.83,84.54,84.67,134061.0,79.5269,79.602,79.3299,79.4519,134061.0
2022-07-05 10:30:00,84.69,84.88,84.35,84.42,40333.0,79.4706,79.6489,79.1516,79.2173,40333.0
2022-07-05 11:00:00,84.38,84.53,84.26,84.51,32635.0,79.1797,79.3205,79.0671,79.3017,32635.0
2022-07-05 11:30:00,84.47,84.73,84.46,84.66,12758.0,79.2642,79.5082,79.2548,79.4425,12758.0
2022-07-05 12:00:00,84.65,84.96,84.6,84.87,194922.0,79.4331,79.724,79.3862,79.6396,194922.0
2022-07-05 12:30:00,84.89,84.89,84.63,84.69,13665.0,79.6583,79.6583,79.4143,79.4706,13665.0
2022-07-05 13:00:00,84.69,84.93,84.65,84.81,45852.0,79.4706,79.6959,79.4331,79.5832,45852.0
2022-07-05 13:30:00,84.77,84.98,84.73,84.94,40998.0,79.5457,79.7428,79.5082,79.7052,40998.0
2022-07-05 14:00:00,84.94,85.28,84.92,85.25,10611.0,79.7052,80.0243,79.6865,79.9961,10611.0
2022-07-05 14:30:00,85.27,85.5,85.26,85.45,17560.0,80.0149,80.2307,80.0055,80.1838,17560.0
2022-07-05 15:00:00,85.39,85.75,85.34,85.71,86943.0,80.1275,80.4653,80.0806,80.4278,86943.0
2022-07-05 15:30:00,85.71,85.87,85.63,85.87,100205.0,80.4278,80.5779,80.3527,80.5779,100205.0
2022-07-06 09:30:00,85.91,86.28,85.79,85.88,22311.0,80.6155,80.9627,80.5029,80.5873,22311.0
2022-07-06 10:00:00,85.79,86.13,85.71,85.93,9990.0,80.5029,80.8219,80.4278,80.6342,9990.0
2022-07-06 10:30:00,86.01,86.01,85.65,85.78,10141.0,80.7093,80.7093,80.3715,80.4935,10141.0
2022-07-06 11:00:00,85.74,85.8,85.54,85.71,25821.0,80.4559,80.5122,80.2683,80.4278,25821.0
2022-07-06 11:30:00,85.7,85.76,85.56,85.75,15986.0,80.4184,80.4747,80.287,80.4653,15986.0
2022-07-06 12:00:00,85.73,85.75,85.55,85.67,15468.0,80.4465,80.4653,80.2776,80.3902,15468.0
2022-07-06 12:30:00,85.65,85.72,85.61,85.7,12286.0,80.3715,80.4372,80.3339,80.4184,12286.0
2022-07-06 13:00:00,85.7,85.88,85.7,85.74,11411.0,80.4184,80.5873,80.4184,80.4559,11411.0
2022-07-06 13:30:00,85.71,85.9,85.71,85.88,23421.0,80.4278,80.6061,80.4278,80.5873,23421.0
2022-07-06 14:00:00,85.82,86.19,85.71,86.19,55776.0,80.531,80.8782,80.4278,80.8782,55776.0
2022-07-06 14:30:00,86.22,86.61,86.15,86.39,24508.0,80.9064,81.2723,80.8407,81.0659,24508.0
2022-07-06 15:00:00,86.31,86.58,86.25,86.57,23073.0,80.9908,81.2442,80.9345,81.2348,23073.0
2022-07-06 15:30:00,86.56,86.65,86.04,86.16,61420.0,81.2254,81.3099,80.7374,80.85,61420.0
2022-07-07 09:30:00,86.64,86.88,86.59,86.7,15461.0,81.3005,81.5257,81.2535,81.3568,15461.0
2022-07-07 10:00:00,86.7,86.7,86.17,86.4,12924.0,81.3568,81.3568,80.8594,81.0753,12924.0
2022-07-07 10:30:00,86.41,86.58,86.32,86.5,9243.0,81.0846,81.2442,81.0002,81.1691,9243.0
2022-07-07 11:00:00,86.51,86.66,86.5,86.57,21110.0,81.1785,81.3192,81.1691,81.2348,21110.0
2022-07-07 11:30:00,86.51,86.58,86.47,86.53,20473.0,81.1785,81.2442,81.1409,81.1972,20473.0
2022-07-07 12:00:00,86.5,86.62,86.47,86.58,23651.0,81.1691,81.2817,81.1409,81.2442,23651.0
2022-07-07 12:30:00,86.56,86.66,86.44,86.52,37860.0,81.2254,81.3192,81.1128,81.1879,37860.0
2022-07-07 13:00:00,86.53,86.54,86.38,86.39,13749.0,81.1972,81.2066,81.0565,81.0659,13749.0
2022-07-07 13:30:00,86.41,86.57,86.39,86.51,19871.0,81.0846,81.2348,81.0659,81.1785,19871.0
2022-07-07 14:00:00,86.5,86.61,86.5,86.6,31557.0,81.1691,81.2723,81.1691,81.2629,31557.0
2022-07-07 14:30:00,86.61,86.66,86.49,86.64,34771.0,81.2723,81.3192,81.1597,81.3005,34771.0
2022-07-07 15:00:00,86.64,86.86,86.63,86.73,26422.0,81.3005,81.5069,81.2911,81.3849,26422.0
2022-07-07 15:30:00,86.71,86.82,86.62,86.71,78333.0,81.3662,81.4694,81.2817,81.3662,78333.0
2022-07-08 09:30:00,86.77,86.85,86.15,86.24,61819.0,81.4225,81.4975,80.8407,80.9251,61819.0
2022-07-08 10:00:00,86.15,86.66,86.12,86.64,32034.0,80.8407,81.3192,80.8125,81.3005,32034.0
2022-07-08 10:30:00,86.65,86.75,86.55,86.66,36846.0,81.3099,81.4037,81.216,81.3192,36846.0
2022-07-08 11:00:00,86.67,86.78,86.58,86.73,73267.0,81.3286,81.4318,81.2442,81.3849,73267.0
2022-07-08 11:30:00,86.64,86.7,86.46,86.56,38057.0,81.3005,81.3568,81.1316,81.2254,38057.0
2022-07-08 12:00:00,86.56,86.56,86.31,86.31,24387.0,81.2254,81.2254,80.9908,80.9908,24387.0
2022-07-08 12:30:00,86.34,86.35,86.1,86.1,14220.0,81.019,81.0283,80.7937,80.7937,14220.0
2022-07-08 13:00:00,86.07,86.25,86.0,86.22,19468.0,80.7656,80.9345,80.6999,80.9064,19468.0
2022-07-08 13:30:00,86.24,86.35,86.18,86.27,11083.0,80.9251,81.0283,80.8688,80.9533,11083.0
2022-07-08 14:00:00,86.29,86.47,86.21,86.46,10961.0,80.972,81.1409,80.897,81.1316,10961.0
2022-07-08 14:30:00,86.43,86.56,86.43,86.55,25875.0,81.1034,81.2254,81.1034,81.216,25875.0
2022-07-08 15:00:00,86.53,86.66,86.46,86.48,29222.0,81.1972,81.3192,81.1316,81.1503,29222.0
2022-07-08 15:30:00,86.48,86.48,86.17,86.17,55532.0,81.1503,81.1503,80.8594,80.8594,55532.0
2022-07-11 09:30:00,85.91,86.17,85.83,86.11,31412.0,80.6155,80.8594,80.5404,80.8031,31412.0
2022-07-11 10:00:00,86.16,86.16,85.85,85.91,18792.0,80.85,80.85,80.5592,80.6155,18792.0
2022-07-11 10:30:00,85.94,86.07,85.87,85.87,13940.0,80.6436,80.7656,80.5779,80.5779,13940.0
2022-07-11 11:00:00,85.94,86.04,85.93,86.04,6504.0,80.6436,80.7374,80.6342,80.7374,6504.0
2022-07-11 11:30:00,86.04,86.07,85.87,85.9,26401.0,80.7374,80.7656,80.5779,80.6061,26401.0
2022-07-11 12:00:00,85.95,85.99,85.86,85.93,14629.0,80.653,80.6905,80.5685,80.6342,14629.0
2022-07-11 12:30:00,85.93,86.04,85.91,86.03,32221.0,80.6342,80.7374,80.6155,80.7281,32221.0
2022-07-11 13:00:00,86.0,86.24,86.0,86.24,105122.0,80.6999,80.9251,80.6999,80.9251,105122.0
2022-07-11 13:30:00,86.23,86.34,86.23,86.32,62422.0,80.9157,81.019,80.9157,81.0002,62422.0
2022-07-11 14:00:00,86.28,86.28,86.03,86.08,27071.0,80.9627,80.9627,80.7281,80.775,27071.0
2022-07-11 14:30:00,86.06,86.16,85.98,85.98,21154.0,80.7562,80.85,80.6811,80.6811,21154.0
2022-07-11 15:00:00,85.98,85.98,85.85,85.93,23174.0,80.6811,80.6811,80.5592,80.6342,23174.0
2022-07-11 15:30:00,85.92,85.98,85.79,85.98,64711.0,80.6248,80.6811,80.5029,80.6811,64711.0
2022-07-12 09:30:00,85.67,86.53,85.67,86.46,27376.0,80.3902,81.1972,80.3902,81.1316,27376.0
2022-07-12 10:00:00,86.43,86.52,86.24,86.28,14333.0,81.1034,81.1879,80.9251,80.9627,14333.0
2022-07-12 10:30:00,86.28,86.59,86.28,86.53,26987.0,80.9627,81.2535,80.9627,81.1972,26987.0
2022-07-12 11:00:00,86.53,86.57,86.41,86.54,22032.0,81.1972,81.2348,81.0846,81.2066,22032.0
2022-07-12 11:30:00,86.6,86.6,86.31,86.33,11937.0,81.2629,81.2629,80.9908,81.0096,11937.0
2022-07-12 12:00:00,86.36,86.5,86.32,86.5,12136.0,81.0377,81.1691,81.0002,81.1691,12136.0
2022-07-12 12:30:00,86.5,86.56,86.38,86.43,25115.0,81.1691,81.2254,81.0565,81.1034,25115.0
2022-07-12 13:00:00,86.49,86.49,86.23,86.27,17061.0,81.1597,81.1597,80.9157,80.9533,17061.0
2022-07-12 13:30:00,86.32,86.36,86.3,86.35,12102.0,81.0002,81.0377,80.9814,81.0283,12102.0
2022-07-12 14:00:00,86.34,86.35,86.16,86.16,19308.0,81.019,81.0283,80.85,80.85,19308.0
2022-07-12 14:30:00,86.17,86.18,86.01,86.03,15404.0,80.8594,80.8688,80.7093,80.7281,15404.0
2022-07-12 15:00:00,86.01,86.01,85.52,85.52,65674.0,80.7093,80.7093,80.2495,80.2495,65674.0
2022-07-12 15:30:00,85.5,85.6,85.23,85.59,95089.0,80.2307,80.3246,79.9774,80.3152,95089.0
2022-07-13 09:30:00,84.86,85.01,84.57,84.77,89916.0,79.6302,79.7709,79.358,79.5457,89916.0
2022-07-13 10:00:00,84.57,84.86,84.42,84.6,37355.0,79.358,79.6302,79.2173,79.3862,37355.0
2022-07-13 10:30:00,84.59,85.22,84.57,85.18,68299.0,79.3768,79.968,79.358,79.9304,68299.0
2022-07-13 11:00:00,85.17,85.38,85.1,85.12,29127.0,79.9211,80.1181,79.8554,79.8741,29127.0
2022-07-13 11:30:00,85.19,85.27,85.03,85.11,12746.0,79.9398,80.0149,79.7897,79.8648,12746.0
2022-07-13 12:00:00,85.13,85.39,85.1,85.38,15690.0,79.8835,80.1275,79.8554,80.1181,15690.0
2022-07-13 12:30:00,85.35,85.52,85.35,85.52,15835.0,80.09,80.2495,80.09,80.2495,15835.0
2022-07-13 13:00:00,85.53,85.74,85.44,85.51,62862.0,80.2589,80.4559,80.1744,80.2401,62862.0
2022-07-13 13:30:00,85.5,85.58,85.41,85.46,35072.0,80.2307,80.3058,80.1463,80.1932,35072.0
2022-07-13 14:00:00,85.51,85.51,85.11,85.45,19475.0,80.2401,80.2401,79.8648,80.1838,19475.0
2022-07-13 14:30:00,85.49,85.65,85.41,85.6,26323.0,80.2213,80.3715,80.1463,80.3246,26323.0
2022-07-13 15:00:00,85.68,85.68,85.47,85.48,26383.0,80.3996,80.3996,80.2026,80.212,26383.0
2022-07-13 15:30:00,85.5,85.5,85.18,85.18,79090.0,80.2307,80.2307,79.9304,79.9304,79090.0
2022-07-14 09:30:00,84.07,84.1,83.76,83.96,40486.0,78.8889,78.917,78.598,78.7856,40486.0
2022-07-14 10:00:00,83.83,83.89,83.72,83.82,25250.0,78.6636,78.7199,78.5604,78.6543,25250.0
2022-07-14 10:30:00,83.87,83.95,83.74,83.83,21392.0,78.7012,78.7762,78.5792,78.6636,21392.0
2022-07-14 11:00:00,83.85,84.18,83.85,84.16,18005.0,78.6824,78.9921,78.6824,78.9733,18005.0
2022-07-14 11:30:00,84.21,84.51,84.05,84.44,19047.0,79.0202,79.3017,78.8701,79.2361,19047.0
2022-07-14 12:00:00,84.43,84.43,84.24,84.25,14137.0,79.2267,79.2267,79.0484,79.0578,14137.0
2022-07-14 12:30:00,84.19,84.22,83.9,84.05,12893.0,79.0015,79.0296,78.7293,78.8701,12893.0
2022-07-14 13:00:00,84.03,84.22,83.91,84.21,17215.0,78.8513,79.0296,78.7387,79.0202,17215.0
2022-07-14 13:30:00,84.17,84.31,84.02,84.26,22991.0,78.9827,79.1141,78.8419,79.0671,22991.0
2022-07-14 14:00:00,84.31,84.69,84.31,84.68,33118.0,79.1141,79.4706,79.1141,79.4613,33118.0
2022-07-14 14:30:00,84.73,84.8,84.61,84.74,19909.0,79.5082,79.5739,79.3956,79.5176,19909.0
2022-07-14 15:00:00,84.73,84.83,84.59,84.81,36951.0,79.5082,79.602,79.3768,79.5832,36951.0
2022-07-14 15:30:00,84.83,84.87,84.67,84.75,34387.0,79.602,79.6396,79.4519,79.5269,34387.0
2022-07-15 09:30:00,85.73,85.8,85.2,85.22,34460.0,80.4465,80.5122,79.9492,79.968,34460.0
2022-07-15 10:00:00,85.27,85.8,85.26,85.8,45515.0,80.0149,80.5122,80.0055,80.5122,45515.0
2022-07-15 10:30:00,85.84,85.84,85.65,85.7,11445.0,80.5498,80.5498,80.3715,80.4184,11445.0
2022-07-15 11:00:00,85.72,85.9,85.71,85.86,25592.0,80.4372,80.6061,80.4278,80.5685,25592.0
2022-07-15 11:30:00,85.84,85.9,85.73,85.77,14841.0,80.5498,80.6061,80.4465,80.4841,14841.0
2022-07-15 12:00:00,85.75,85.79,85.64,85.66,12976.0,80.4653,80.5029,80.3621,80.3809,12976.0
2022-07-15 12:30:00,85.68,85.72,85.59,85.62,10338.0,80.3996,80.4372,80.3152,80.3433,10338.0
2022-07-15 13:00:00,85.69,85.78,85.67,85.77,14061.0,80.409,80.4935,80.3902,80.4841,14061.0
2022-07-15 13:30:00,85.78,85.81,85.63,85.65,23576.0,80.4935,80.5216,80.3527,80.3715,23576.0
2022-07-15 14:00:00,85.57,85.68,85.57,85.62,12603.0,80.2964,80.3996,80.2964,80.3433,12603.0
2022-07-15 14:30:00,85.65,85.74,85.63,85.72,31591.0,80.3715,80.4559,80.3527,80.4372,31591.0
2022-07-15 15:00:00,85.69,85.78,85.66,85.67,20138.0,80.409,80.4935,80.3809,80.3902,20138.0
2022-07-15 15:30:00,85.65,85.85,85.53,85.84,131932.0,80.3715,80.5592,80.2589,80.5498,131932.0
2022-07-18 09:30:00,86.24,86.36,85.98,85.98,28363.0,80.9251,81.0377,80.6811,80.6811,28363.0
2022-07-18 10:00:00,85.96,86.09,85.81,86.0,24740.0,80.6624,80.7844,80.5216,80.6999,24740.0
2022-07-18 10:30:00,86.07,86.15,86.04,86.13,17958.0,80.7656,80.8407,80.7374,80.8219,17958.0
2022-07-18 11:00:00,86.08,86.08,85.93,85.96,8539.0,80.775,80.775,80.6342,80.6624,8539.0
2022-07-18 11:30:00,85.93,86.06,85.93,86.02,12199.0,80.6342,80.7562,80.6342,80.7187,12199.0
2022-07-18 12:00:00,85.98,86.01,85.92,85.92,15785.0,80.6811,80.7093,80.6248,80.6248,15785.0
2022-07-18 12:30:00,85.95,86.02,85.79,85.83,19823.0,80.653,80.7187,80.5029,80.5404,19823.0
2022-07-18 13:00:00,85.83,85.87,85.75,85.83,10694.0,80.5404,80.5779,80.4653,80.5404,10694.0
2022-07-18 13:30:00,85.8,85.83,85.63,85.63,35383.0,80.5122,80.5404,80.3527,80.3527,35383.0
2022-07-18 14:00:00,85.67,85.73,85.55,85.57,14964.0,80.3902,80.4465,80.2776,80.2964,14964.0
2022-07-18 14:30:00,85.53,85.66,85.41,85.46,19077.0,80.2589,80.3809,80.1463,80.1932,19077.0
2022-07-18 15:00:00,85.48,85.57,85.35,85.35,16477.0,80.212,80.2964,80.09,80.09,16477.0
2022-07-18 15:30:00,85.3,85.3,84.86,85.09,45401.0,80.043,80.043,79.6302,79.846,45401.0
2022-07-19 09:30:00,85.76,85.99,85.76,85.99,37044.0,80.4747,80.6905,80.4747,80.6905,37044.0
2022-07-19 10:00:00,85.98,86.4,85.97,86.4,36632.0,80.6811,81.0753,80.6718,81.0753,36632.0
2022-07-19 10:30:00,86.4,86.48,86.3,86.42,21872.0,81.0753,81.1503,80.9814,81.094,21872.0
2022-07-19 11:00:00,86.47,86.54,86.39,86.45,20264.0,81.1409,81.2066,81.0659,81.1222,20264.0
2022-07-19 11:30:00,86.48,86.57,86.32,86.46,13347.0,81.1503,81.2348,81.0002,81.1316,13347.0
2022-07-19 12:00:00,86.46,86.47,86.27,86.46,96047.0,81.1316,81.1409,80.9533,81.1316,96047.0
2022-07-19 12:30:00,86.48,86.6,86.48,86.6,21436.0,81.1503,81.2629,81.1503,81.2629,21436.0
2022-07-19 13:00:00,86.6,86.6,86.46,86.51,8767.0,81.2629,81.2629,81.1316,81.1785,8767.0
2022-07-19 13:30:00,86.53,86.74,86.51,86.74,29107.0,81.1972,81.3943,81.1785,81.3943,29107.0
2022-07-19 14:00:00,86.74,86.9,86.74,86.8,76336.0,81.3943,81.5444,81.3943,81.4506,76336.0
2022-07-19 14:30:00,86.85,86.88,86.74,86.81,13457.0,81.4975,81.5257,81.3943,81.46,13457.0
2022-07-19 15:00:00,86.83,86.89,86.77,86.87,27385.0,81.4788,81.5351,81.4225,81.5163,27385.0
2022-07-19 15:30:00,86.87,87.08,86.81,86.92,83602.0,81.5163,81.7134,81.46,81.5632,83602.0
2022-07-20 09:30:00,86.84,87.03,86.58,86.58,23615.0,81.4881,81.6664,81.2442,81.2442,23615.0
2022-07-20 10:00:00,86.6,86.87,86.56,86.83,35111.0,81.2629,81.5163,81.2254,81.4788,35111.0
2022-07-20 10:30:00,86.87,87.24,86.86,87.24,25865.0,81.5163,81.8635,81.5069,81.8635,25865.0
2022-07-20 11:00:00,87.2,87.33,87.09,87.14,16843.0,81.826,81.9479,81.7227,81.7697,16843.0
2022-07-20 11:30:00,87.18,87.26,87.05,87.24,26059.0,81.8072,81.8823,81.6852,81.8635,26059.0
2022-07-20 12:00:00,87.21,87.3,87.1,87.1,17088.0,81.8353,81.9198,81.7321,81.7321,17088.0
2022-07-20 12:30:00,87.09,87.14,86.78,86.92,7958.0,81.7227,81.7697,81.4318,81.5632,7958.0
2022-07-20 13:00:00,86.9,86.9,86.61,86.84,44134.0,81.5444,81.5444,81.2723,81.4881,44134.0
2022-07-20 13:30:00,86.83,86.93,86.55,86.57,19341.0,81.4788,81.5726,81.216,81.2348,19341.0
2022-07-20 14:00:00,86.61,86.98,86.6,86.97,18902.0,81.2723,81.6195,81.2629,81.6101,18902.0
2022-07-20 14:30:00,86.93,87.01,86.79,86.97,10171.0,81.5726,81.6477,81.4412,81.6101,10171.0
2022-07-20 15:00:00,86.95,87.18,86.93,87.12,16678.0,81.5914,81.8072,81.5726,81.7509,16678.0
2022-07-20 15:30:00,87.17,87.22,87.02,87.03,95822.0,81.7978,81.8447,81.657,81.6664,95822.0
2022-07-21 09:30:00,86.86,87.26,86.67,87.1,25690.0,81.5069,81.8823,81.3286,81.7321,25690.0
2022-07-21 10:00:00,87.16,87.16,86.63,86.71,30395.0,81.7884,81.7884,81.2911,81.3662,30395.0
2022-07-21 10:30:00,86.7,86.93,86.67,86.93,16860.0,81.3568,81.5726,81.3286,81.5726,16860.0
2022-07-21 11:00:00,86.95,87.04,86.89,86.96,14427.0,81.5914,81.6758,81.5351,81.6007,14427.0
2022-07-21 11:30:00,86.96,87.19,86.94,87.11,20321.0,81.6007,81.8166,81.582,81.7415,20321.0
2022-07-21 12:00:00,87.08,87.36,87.08,87.35,28924.0,81.7134,81.9761,81.7134,81.9667,28924.0
2022-07-21 12:30:00,87.42,87.43,87.3,87.3,14224.0,82.0324,82.0418,81.9198,81.9198,14224.0
2022-07-21 13:00:00,87.3,87.34,87.14,87.19,26561.0,81.9198,81.9573,81.7697,81.8166,26561.0
2022-07-21 13:30:00,87.18,87.24,87.03,87.15,29694.0,81.8072,81.8635,81.6664,81.779,29694.0
2022-07-21 14:00:00,87.14,87.3,87.13,87.24,38394.0,81.7697,81.9198,81.7603,81.8635,38394.0
2022-07-21 14:30:00,87.24,87.25,87.08,87.21,22170.0,81.8635,81.8729,81.7134,81.8353,22170.0
2022-07-21 15:00:00,87.22,87.44,87.22,87.43,25320.0,81.8447,82.0512,81.8447,82.0418,25320.0
2022-07-21 15:30:00,87.42,87.7,87.36,87.67,70703.0,82.0324,82.2951,81.9761,82.267,70703.0
2022-07-22 09:30:00,87.98,88.31,87.97,88.08,44957.0,82.5579,82.8675,82.5485,82.6517,44957.0
2022-07-22 10:00:00,88.1,88.35,88.05,88.24,43088.0,82.6705,82.9051,82.6236,82.8019,43088.0
2022-07-22 10:30:00,88.25,88.42,88.18,88.39,48600.0,82.8112,82.9708,82.7456,82.9426,48600.0
2022-07-22 11:00:00,88.37,88.37,88.07,88.08,54734.0,82.9238,82.9238,82.6423,82.6517,54734.0
2022-07-22 11:30:00,88.07,88.12,87.96,88.11,48469.0,82.6423,82.6893,82.5391,82.6799,48469.0
2022-07-22 12:00:00,88.16,88.17,87.96,88.06,12543.0,82.7268,82.7362,82.5391,82.633,12543.0
2022-07-22 12:30:00,88.04,88.17,87.91,87.93,22794.0,82.6142,82.7362,82.4922,82.511,22794.0
2022-07-22 13:00:00,87.91,87.91,87.68,87.71,13610.0,82.4922,82.4922,82.2764,82.3045,13610.0
2022-07-22 13:30:00,87.66,87.67,87.5,87.59,11621.0,82.2576,82.267,82.1075,82.1919,11621.0
2022-07-22 14:00:00,87.55,87.55,87.34,87.43,35479.0,82.1544,82.1544,81.9573,82.0418,35479.0
2022-07-22 14:30:00,87.42,87.52,87.36,87.46,21284.0,82.0324,82.1262,81.9761,82.0699,21284.0
2022-07-22 15:00:00,87.44,87.67,87.43,87.67,24341.0,82.0512,82.267,82.0418,82.267,24341.0
2022-07-22 15:30:00,87.65,87.85,87.52,87.84,87049.0,82.2482,82.4359,82.1262,82.4265,87049.0
2022-07-25 09:30:00,88.15,88.17,87.66,88.07,25996.0,82.7174,82.7362,82.2576,82.6423,25996.0
2022-07-25 10:00:00,88.07,88.19,87.98,88.05,30036.0,82.6423,82.7549,82.5579,82.6236,30036.0
2022-07-25 10:30:00,88.01,88.12,87.94,88.09,14303.0,82.586,82.6893,82.5203,82.6611,14303.0
2022-07-25 11:00:00,88.09,88.21,88.01,88.21,20774.0,82.6611,82.7737,82.586,82.7737,20774.0
2022-07-25 11:30:00,88.2,88.34,88.2,88.26,20788.0,82.7643,82.8957,82.7643,82.8206,20788.0
2022-07-25 12:00:00,88.26,88.27,87.98,88.06,14204.0,82.8206,82.83,82.5579,82.633,14204.0
2022-07-25 12:30:00,88.09,88.28,88.09,88.2,18368.0,82.6611,82.8394,82.6611,82.7643,18368.0
2022-07-25 13:00:00,88.22,88.3,88.15,88.17,10232.0,82.7831,82.8582,82.7174,82.7362,10232.0
2022-07-25 13:30:00,88.18,88.19,88.01,88.02,26932.0,82.7456,82.7549,82.586,82.5954,26932.0
2022-07-25 14:00:00,88.0,88.05,87.9,87.93,22500.0,82.5767,82.6236,82.4828,82.511,22500.0
2022-07-25 14:30:00,87.91,87.98,87.84,87.85,9840.0,82.4922,82.5579,82.4265,82.4359,9840.0
2022-07-25 15:00:00,87.85,87.9,87.74,87.82,28405.0,82.4359,82.4828,82.3327,82.4077,28405.0
2022-07-25 15:30:00,87.8,88.25,87.8,88.21,51282.0,82.389,82.8112,82.389,82.7737,51282.0
2022-07-26 09:30:00,87.83,87.93,87.69,87.75,24513.0,82.4171,82.511,82.2858,82.3421,24513.0
2022-07-26 10:00:00,87.78,87.86,87.67,87.78,6939.0,82.3702,82.4453,82.267,82.3702,6939.0
2022-07-26 10:30:00,87.82,88.0,87.79,88.0,8651.0,82.4077,82.5767,82.3796,82.5767,8651.0
2022-07-26 11:00:00,88.01,88.02,87.77,87.77,18836.0,82.586,82.5954,82.3608,82.3608,18836.0
2022-07-26 11:30:00,87.75,87.83,87.7,87.73,13521.0,82.3421,82.4171,82.2951,82.3233,13521.0
2022-07-26 12:00:00,87.7,87.92,87.69,87.89,35230.0,82.2951,82.5016,82.2858,82.4734,35230.0
2022-07-26 12:30:00,87.89,88.05,87.87,88.02,35230.0,82.4734,82.6236,82.4547,82.5954,35230.0
2022-07-26 13:00:00,88.01,88.18,88.01,88.17,10798.0,82.586,82.7456,82.586,82.7362,10798.0
2022-07-26 13:30:00,88.16,88.19,88.04,88.09,8459.0,82.7268,82.7549,82.6142,82.6611,8459.0
2022-07-26 14:00:00,88.08,88.25,87.99,87.99,24077.0,82.6517,82.8112,82.5673,82.5673,24077.0
2022-07-26 14:30:00,88.0,88.04,87.95,88.01,17535.0,82.5767,82.6142,82.5297,82.586,17535.0
2022-07-26 15:00:00,88.01,88.08,87.87,88.07,18228.0,82.586,82.6517,82.4547,82.6423,18228.0
2022-07-26 15:30:00,88.12,88.22,88.0,88.13,43951.0,82.6893,82.7831,82.5767,82.6986,43951.0
2022-07-27 09:30:00,88.18,88.18,87.81,87.85,26260.0,82.7456,82.7456,82.3984,82.4359,26260.0
2022-07-27 10:00:00,87.87,87.99,87.75,87.98,45746.0,82.4547,82.5673,82.3421,82.5579,45746.0
2022-07-27 10:30:00,87.93,88.01,87.9,87.96,12990.0,82.511,82.586,82.4828,82.5391,12990.0
2022-07-27 11:00:00,88.0,88.12,87.96,88.07,14158.0,82.5767,82.6893,82.5391,82.6423,14158.0
2022-07-27 11:30:00,88.1,88.18,88.06,88.15,19972.0,82.6705,82.7456,82.633,82.7174,19972.0
2022-07-27 12:00:00,88.13,88.17,88.08,88.14,14953.0,82.6986,82.7362,82.6517,82.708,14953.0
2022-07-27 12:30:00,88.15,88.16,88.03,88.03,17403.0,82.7174,82.7268,82.6048,82.6048,17403.0
2022-07-27 13:00:00,88.05,88.11,88.02,88.11,12999.0,82.6236,82.6799,82.5954,82.6799,12999.0
2022-07-27 13:30:00,88.09,88.23,88.09,88.13,17688.0,82.6611,82.7925,82.6611,82.6986,17688.0
2022-07-27 14:00:00,88.27,88.33,88.0,88.14,30886.0,82.83,82.8863,82.5767,82.708,30886.0
2022-07-27 14:30:00,88.15,88.88,87.97,88.67,64381.0,82.7174,83.4024,82.5485,83.2054,64381.0
2022-07-27 15:00:00,88.72,89.34,88.7,89.34,70145.0,83.2523,83.8341,83.2335,83.8341,70145.0
2022-07-27 15:30:00,89.27,89.36,89.05,89.06,64925.0,83.7684,83.8528,83.5619,83.5713,64925.0
2022-07-28 09:30:00,89.05,89.39,88.84,89.01,36581.0,83.5619,83.881,83.3649,83.5244,36581.0
2022-07-28 10:00:00,89.0,89.01,88.7,88.87,27407.0,83.515,83.5244,83.2335,83.393,27407.0
2022-07-28 10:30:00,88.91,89.37,88.88,89.33,28507.0,83.4306,83.8622,83.4024,83.8247,28507.0
2022-07-28 11:00:00,89.32,89.65,89.27,89.65,26896.0,83.8153,84.125,83.7684,84.125,26896.0
2022-07-28 11:30:00,89.67,89.81,89.59,89.63,18447.0,84.1437,84.2751,84.0687,84.1062,18447.0
2022-07-28 12:00:00,89.67,89.87,89.65,89.86,9890.0,84.1437,84.3314,84.125,84.322,9890.0
2022-07-28 12:30:00,89.85,89.96,89.75,89.93,22193.0,84.3126,84.4159,84.2188,84.3877,22193.0
2022-07-28 13:00:00,89.89,90.13,89.85,90.12,13766.0,84.3502,84.5754,84.3126,84.566,13766.0
2022-07-28 13:30:00,90.14,90.37,90.11,90.37,20190.0,84.5848,84.8006,84.5566,84.8006,20190.0
2022-07-28 14:00:00,90.3,90.31,90.19,90.28,23224.0,84.7349,84.7443,84.6317,84.7161,23224.0
2022-07-28 14:30:00,90.31,90.36,90.26,90.31,36925.0,84.7443,84.7912,84.6974,84.7443,36925.0
2022-07-28 15:00:00,90.31,90.35,90.22,90.29,15669.0,84.7443,84.7818,84.6598,84.7255,15669.0
2022-07-28 15:30:00,90.27,90.35,90.16,90.25,42934.0,84.7068,84.7818,84.6035,84.688,42934.0
2022-07-29 09:30:00,90.36,90.39,90.11,90.39,50381.0,84.7912,84.8194,84.5566,84.8194,50381.0
2022-07-29 10:00:00,90.4,90.7,90.35,90.61,32018.0,84.8287,85.1103,84.7818,85.0258,32018.0
2022-07-29 10:30:00,90.64,90.64,90.48,90.49,32414.0,85.054,85.054,84.9038,84.9132,32414.0
2022-07-29 11:00:00,90.45,90.58,90.4,90.45,36717.0,84.8757,84.9976,84.8287,84.8757,36717.0
2022-07-29 11:30:00,90.48,90.69,90.43,90.66,29630.0,84.9038,85.1009,84.8569,85.0727,29630.0
2022-07-29 12:00:00,90.65,90.65,90.45,90.61,8466.0,85.0633,85.0633,84.8757,85.0258,8466.0
2022-07-29 12:30:00,90.61,90.81,90.6,90.77,12001.0,85.0258,85.2135,85.0164,85.1759,12001.0
2022-07-29 13:00:00,90.75,90.76,90.66,90.7,14007.0,85.1572,85.1666,85.0727,85.1103,14007.0
2022-07-29 13:30:00,90.65,90.9,90.65,90.86,19536.0,85.0633,85.2979,85.0633,85.2604,19536.0
2022-07-29 14:00:00,90.87,90.93,90.83,90.9,23384.0,85.2698,85.3261,85.2322,85.2979,23384.0
2022-07-29 14:30:00,90.9,91.03,90.89,90.96,20506.0,85.2979,85.4199,85.2885,85.3542,20506.0
2022-07-29 15:00:00,91.01,91.11,90.98,91.09,43749.0,85.4011,85.495,85.373,85.4762,43749.0
2022-07-29 15:30:00,91.09,91.16,90.96,91.0,50896.0,85.4762,85.5419,85.3542,85.3918,50896.0
2022-08-01 09:30:00,90.53,90.92,90.42,90.89,40198.0,84.9507,85.3167,84.8475,85.2885,40198.0
2022-08-01 10:00:00,90.85,91.07,90.5,90.53,40787.0,85.251,85.4575,84.9226,84.9507,40787.0
2022-08-01 10:30:00,90.55,91.12,90.52,91.07,14246.0,84.9695,85.5044,84.9413,85.4575,14246.0
2022-08-01 11:00:00,91.09,91.1,90.81,91.08,9829.0,85.4762,85.4856,85.2135,85.4668,9829.0
2022-08-01 11:30:00,91.03,91.15,90.96,91.01,13836.0,85.4199,85.5325,85.3542,85.4011,13836.0
2022-08-01 12:00:00,91.01,91.03,90.88,91.03,11618.0,85.4011,85.4199,85.2792,85.4199,11618.0
2022-08-01 12:30:00,90.99,91.16,90.99,91.08,12327.0,85.3824,85.5419,85.3824,85.4668,12327.0
2022-08-01 13:00:00,91.06,91.12,90.92,90.92,18545.0,85.4481,85.5044,85.3167,85.3167,18545.0
2022-08-01 13:30:00,90.91,90.94,90.73,90.8,54185.0,85.3073,85.3355,85.1384,85.2041,54185.0
2022-08-01 14:00:00,90.8,90.91,90.68,90.86,21456.0,85.2041,85.3073,85.0915,85.2604,21456.0
2022-08-01 14:30:00,90.89,91.11,90.81,91.03,26347.0,85.2885,85.495,85.2135,85.4199,26347.0
2022-08-01 15:00:00,91.02,91.16,90.99,91.04,23597.0,85.4105,85.5419,85.3824,85.4293,23597.0
2022-08-01 15:30:00,91.02,91.1,90.92,90.99,80582.0,85.4105,85.4856,85.3167,85.3824,80582.0
2022-08-02 09:30:00,90.79,90.79,90.1,90.22,26594.0,85.1947,85.1947,84.5472,84.6598,26594.0
2022-08-02 10:00:00,90.18,90.44,90.01,90.44,35805.0,84.6223,84.8663,84.4628,84.8663,35805.0
2022-08-02 10:30:00,90.49,90.79,90.47,90.65,17596.0,84.9132,85.1947,84.8944,85.0633,17596.0
2022-08-02 11:00:00,90.67,90.67,90.55,90.66,16734.0,85.0821,85.0821,84.9695,85.0727,16734.0
2022-08-02 11:30:00,90.59,90.77,90.54,90.73,11299.0,85.007,85.1759,84.9601,85.1384,11299.0
2022-08-02 12:00:00,90.75,90.98,90.75,90.98,18979.0,85.1572,85.373,85.1572,85.373,18979.0
2022-08-02 12:30:00,90.99,91.15,90.94,91.08,7295.0,85.3824,85.5325,85.3355,85.4668,7295.0
2022-08-02 13:00:00,91.06,91.07,90.72,90.72,11929.0,85.4481,85.4575,85.129,85.129,11929.0
2022-08-02 13:30:00,90.66,90.66,90.45,90.55,15630.0,85.0727,85.0727,84.8757,84.9695,15630.0
2022-08-02 14:00:00,90.53,90.7,90.48,90.65,20028.0,84.9507,85.1103,84.9038,85.0633,20028.0
2022-08-02 14:30:00,90.69,90.75,90.41,90.42,23074.0,85.1009,85.1572,84.8381,84.8475,23074.0
2022-08-02 15:00:00,90.5,90.5,90.23,90.36,16012.0,84.9226,84.9226,84.6692,84.7912,16012.0
2022-08-02 15:30:00,90.33,90.49,90.04,90.1,43637.0,84.7631,84.9132,84.4909,84.5472,43637.0
2022-08-03 09:30:00,90.42,90.42,89.98,90.1,45330.0,84.8475,84.8475,84.4346,84.5472,45330.0
2022-08-03 10:00:00,90.08,90.19,89.82,90.02,17761.0,84.5285,84.6317,84.2845,84.4722,17761.0
2022-08-03 10:30:00,90.09,90.15,89.91,90.08,12430.0,84.5378,84.5941,84.3689,84.5285,12430.0
2022-08-03 11:00:00,90.08,90.3,90.08,90.27,13990.0,84.5285,84.7349,84.5285,84.7068,13990.0
2022-08-03 11:30:00,90.24,90.41,90.24,90.38,21159.0,84.6786,84.8381,84.6786,84.81,21159.0
2022-08-03 12:00:00,90.38,90.49,90.33,90.45,92060.0,84.81,84.9132,84.7631,84.8757,92060.0
2022-08-03 12:30:00,90.47,90.66,90.47,90.63,41972.0,84.8944,85.0727,84.8944,85.0446,41972.0
2022-08-03 13:00:00,90.63,90.71,90.56,90.7,12526.0,85.0446,85.1196,84.9789,85.1103,12526.0
2022-08-03 13:30:00,90.71,90.75,90.59,90.65,13916.0,85.1196,85.1572,85.007,85.0633,13916.0
2022-08-03 14:00:00,90.59,90.75,90.59,90.72,16970.0,85.007,85.1572,85.007,85.129,16970.0
2022-08-03 14:30:00,90.7,90.73,90.59,90.68,34882.0,85.1103,85.1384,85.007,85.0915,34882.0
2022-08-03 15:00:00,90.67,90.76,90.63,90.68,20365.0,85.0821,85.1666,85.0446,85.0915,20365.0
2022-08-03 15:30:00,90.66,90.84,90.58,90.61,41092.0,85.0727,85.2416,84.9976,85.0258,41092.0
2022-08-04 09:30:00,90.65,90.8,90.53,90.76,62724.0,85.0633,85.2041,84.9507,85.1666,62724.0
2022-08-04 10:00:00,90.73,90.76,90.63,90.71,13146.0,85.1384,85.1666,85.0446,85.1196,13146.0
2022-08-04 10:30:00,90.74,90.85,90.59,90.85,9294.0,85.1478,85.251,85.007,85.251,9294.0
2022-08-04 11:00:00,90.78,90.83,90.63,90.66,17109.0,85.1853,85.2322,85.0446,85.0727,17109.0
2022-08-04 11:30:00,90.69,90.72,90.57,90.7,18575.0,85.1009,85.129,84.9883,85.1103,18575.0
2022-08-04 12:00:00,90.68,90.7,90.54,90.64,16200.0,85.0915,85.1103,84.9601,85.054,16200.0
2022-08-04 12:30:00,90.6,90.63,90.36,90.39,13201.0,85.0164,85.0446,84.7912,84.8194,13201.0
2022-08-04 13:00:00,90.43,90.56,90.38,90.55,15748.0,84.8569,84.9789,84.81,84.9695,15748.0
2022-08-04 13:30:00,90.56,90.67,90.55,90.58,15727.0,84.9789,85.0821,84.9695,84.9976,15727.0
2022-08-04 14:00:00,90.6,90.64,90.53,90.56,9866.0,85.0164,85.054,84.9507,84.9789,9866.0
2022-08-04 14:30:00,90.58,90.62,90.47,90.58,32893.0,84.9976,85.0352,84.8944,84.9976,32893.0
2022-08-04 15:00:00,90.55,90.65,90.53,90.59,70203.0,84.9695,85.0633,84.9507,85.007,70203.0
2022-08-04 15:30:00,90.57,90.57,90.35,90.44,31080.0,84.9883,84.9883,84.7818,84.8663,31080.0
2022-08-05 09:30:00,90.0,90.23,89.88,90.22,34650.0,84.4534,84.6692,84.3408,84.6598,34650.0
2022-08-05 10:00:00,90.27,90.55,90.24,90.35,12236.0,84.7068,84.9695,84.6786,84.7818,12236.0
2022-08-05 10:30:00,90.33,90.39,90.24,90.34,28138.0,84.7631,84.8194,84.6786,84.7724,28138.0
2022-08-05 11:00:00,90.36,90.36,90.06,90.06,17707.0,84.7912,84.7912,84.5097,84.5097,17707.0
2022-08-05 11:30:00,90.07,90.18,89.99,90.02,24045.0,84.5191,84.6223,84.444,84.4722,24045.0
2022-08-05 12:00:00,90.0,90.22,90.0,90.12,18205.0,84.4534,84.6598,84.4534,84.566,18205.0
2022-08-05 12:30:00,90.13,90.31,90.1,90.31,11092.0,84.5754,84.7443,84.5472,84.7443,11092.0
2022-08-05 13:00:00,90.32,90.45,90.32,90.36,9260.0,84.7537,84.8757,84.7537,84.7912,9260.0
2022-08-05 13:30:00,90.4,90.52,90.37,90.37,18218.0,84.8287,84.9413,84.8006,84.8006,18218.0
2022-08-05 14:00:00,90.37,90.42,90.3,90.3,8970.0,84.8006,84.8475,84.7349,84.7349,8970.0
2022-08-05 14:30:00,90.24,90.38,90.24,90.31,6092.0,84.6786,84.81,84.6786,84.7443,6092.0
2022-08-05 15:00:00,90.4,90.49,90.37,90.48,16780.0,84.8287,84.9132,84.8006,84.9038,16780.0
2022-08-05 15:30:00,90.5,90.7,90.49,90.68,28490.0,84.9226,85.1103,84.9132,85.0915,28490.0
2022-08-08 09:30:00,91.19,91.52,91.19,91.46,21758.0,85.5701,85.8797,85.5701,85.8234,21758.0
2022-08-08 10:00:00,91.47,91.59,91.46,91.59,15246.0,85.8328,85.9454,85.8234,85.9454,15246.0
2022-08-08 10:30:00,91.63,91.77,91.58,91.67,11606.0,85.9829,86.1143,85.936,86.0205,11606.0
2022-08-08 11:00:00,91.66,91.69,91.52,91.55,15687.0,86.0111,86.0392,85.8797,85.9079,15687.0
2022-08-08 11:30:00,91.56,91.56,91.27,91.38,7085.0,85.9173,85.9173,85.6451,85.7483,7085.0
2022-08-08 12:00:00,91.37,91.38,90.97,91.01,61236.0,85.739,85.7483,85.3636,85.4011,61236.0
2022-08-08 12:30:00,91.01,91.11,90.96,91.08,10487.0,85.4011,85.495,85.3542,85.4668,10487.0
2022-08-08 13:00:00,91.09,91.2,91.04,91.13,13593.0,85.4762,85.5794,85.4293,85.5138,13593.0
2022-08-08 13:30:00,91.06,91.26,91.05,91.24,24663.0,85.4481,85.6357,85.4387,85.617,24663.0
2022-08-08 14:00:00,91.2,91.22,91.03,91.06,27113.0,85.5794,85.5982,85.4199,85.4481,27113.0
2022-08-08 14:30:00,91.07,91.12,90.93,91.04,16459.0,85.4575,85.5044,85.3261,85.4293,16459.0
2022-08-08 15:00:00,91.05,91.08,90.92,91.04,17313.0,85.4387,85.4668,85.3167,85.4293,17313.0
2022-08-08 15:30:00,91.01,91.14,90.98,91.1,45753.0,85.4011,85.5231,85.373,85.4856,45753.0
2022-08-09 09:30:00,91.19,91.19,90.77,90.89,19969.0,85.5701,85.5701,85.1759,85.2885,19969.0
2022-08-09 10:00:00,90.91,91.03,90.9,90.98,8038.0,85.3073,85.4199,85.2979,85.373,8038.0
2022-08-09 10:30:00,91.01,91.06,90.9,90.9,14102.0,85.4011,85.4481,85.2979,85.2979,14102.0
2022-08-09 11:00:00,90.77,91.09,90.74,91.04,10362.0,85.1759,85.4762,85.1478,85.4293,10362.0
2022-08-09 11:30:00,91.04,91.04,90.9,90.91,15240.0,85.4293,85.4293,85.2979,85.3073,15240.0
2022-08-09 12:00:00,90.94,90.97,90.84,90.88,13812.0,85.3355,85.3636,85.2416,85.2792,13812.0
2022-08-09 12:30:00,90.86,90.93,90.84,90.91,6276.0,85.2604,85.3261,85.2416,85.3073,6276.0
2022-08-09 13:00:00,90.94,90.95,90.84,90.87,20975.0,85.3355,85.3448,85.2416,85.2698,20975.0
2022-08-09 13:30:00,90.87,90.87,90.71,90.82,8336.0,85.2698,85.2698,85.1196,85.2229,8336.0
2022-08-09 14:00:00,90.83,90.83,90.56,90.59,12381.0,85.2322,85.2322,84.9789,85.007,12381.0
2022-08-09 14:30:00,90.59,90.74,90.55,90.69,21224.0,85.007,85.1478,84.9695,85.1009,21224.0
2022-08-09 15:00:00,90.69,90.73,90.61,90.7,24862.0,85.1009,85.1384,85.0258,85.1103,24862.0
2022-08-09 15:30:00,90.7,90.78,90.61,90.77,74631.0,85.1103,85.1853,85.0258,85.1759,74631.0
2022-08-10 09:30:00,91.86,92.24,91.86,92.18,29341.0,86.1988,86.5553,86.1988,86.499,29341.0
2022-08-10 10:00:00,92.25,92.29,92.11,92.2,12428.0,86.5647,86.6023,86.4334,86.5178,12428.0
2022-08-10 10:30:00,92.21,92.32,92.18,92.29,138995.0,86.5272,86.6304,86.499,86.6023,138995.0
2022-08-10 11:00:00,92.3,92.5,92.28,92.32,54013.0,86.6116,86.7993,86.5929,86.6304,54013.0
2022-08-10 11:30:00,92.32,92.35,92.23,92.31,16168.0,86.6304,86.6586,86.546,86.621,16168.0
2022-08-10 12:00:00,92.33,92.34,92.14,92.16,16582.0,86.6398,86.6492,86.4615,86.4803,16582.0
2022-08-10 12:30:00,92.21,92.32,92.2,92.32,17530.0,86.5272,86.6304,86.5178,86.6304,17530.0
2022-08-10 13:00:00,92.29,92.39,92.27,92.28,12945.0,86.6023,86.6961,86.5835,86.5929,12945.0
2022-08-10 13:30:00,92.28,92.43,92.24,92.35,20188.0,86.5929,86.7336,86.5553,86.6586,20188.0
2022-08-10 14:00:00,92.34,92.35,92.25,92.28,5767.0,86.6492,86.6586,86.5647,86.5929,5767.0
2022-08-10 14:30:00,92.25,92.28,92.12,92.12,31483.0,86.5647,86.5929,86.4427,86.4427,31483.0
2022-08-10 15:00:00,92.11,92.19,92.09,92.18,6366.0,86.4334,86.5084,86.4146,86.499,6366.0
2022-08-10 15:30:00,92.16,92.36,92.15,92.33,73231.0,86.4803,86.6679,86.4709,86.6398,73231.0
2022-08-11 09:30:00,92.87,93.14,92.76,93.13,30362.0,87.1465,87.3999,87.0433,87.3905,30362.0
2022-08-11 10:00:00,93.1,93.39,93.1,93.37,22660.0,87.3623,87.6345,87.3623,87.6157,22660.0
2022-08-11 10:30:00,93.39,93.55,93.33,93.33,29768.0,87.6345,87.7846,87.5782,87.5782,29768.0
2022-08-11 11:00:00,93.34,93.38,93.1,93.23,133103.0,87.5876,87.6251,87.3623,87.4843,133103.0
2022-08-11 11:30:00,93.23,93.25,93.09,93.12,10562.0,87.4843,87.5031,87.353,87.3811,10562.0
2022-08-11 12:00:00,93.11,93.13,92.98,93.13,22576.0,87.3717,87.3905,87.2497,87.3905,22576.0
2022-08-11 12:30:00,93.14,93.21,93.11,93.2,16626.0,87.3999,87.4656,87.3717,87.4562,16626.0
2022-08-11 13:00:00,93.22,93.34,93.17,93.27,24679.0,87.4749,87.5876,87.428,87.5219,24679.0
2022-08-11 13:30:00,93.26,93.28,93.17,93.18,95301.0,87.5125,87.5313,87.428,87.4374,95301.0
2022-08-11 14:00:00,93.16,93.16,93.0,93.03,8631.0,87.4186,87.4186,87.2685,87.2967,8631.0
2022-08-11 14:30:00,93.02,93.02,92.73,92.79,34095.0,87.2873,87.2873,87.0151,87.0714,34095.0
2022-08-11 15:00:00,92.8,92.8,92.6,92.68,16854.0,87.0808,87.0808,86.8932,86.9682,16854.0
2022-08-11 15:30:00,92.7,92.76,92.54,92.65,40808.0,86.987,87.0433,86.8369,86.9401,40808.0
2022-08-12 09:30:00,93.01,93.19,92.98,93.19,199851.0,87.2779,87.4468,87.2497,87.4468,199851.0
2022-08-12 10:00:00,93.16,93.16,92.92,93.12,30849.0,87.4186,87.4186,87.1934,87.3811,30849.0
2022-08-12 10:30:00,93.14,93.2,93.05,93.14,17753.0,87.3999,87.4562,87.3154,87.3999,17753.0
2022-08-12 11:00:00,93.14,93.39,93.14,93.34,18474.0,87.3999,87.6345,87.3999,87.5876,18474.0
2022-08-12 11:30:00,93.4,93.42,93.31,93.36,20475.0,87.6439,87.6626,87.5594,87.6063,20475.0
2022-08-12 12:00:00,93.38,93.5,93.38,93.47,8021.0,87.6251,87.7377,87.6251,87.7095,8021.0
2022-08-12 12:30:00,93.48,93.59,93.46,93.55,7524.0,87.7189,87.8221,87.7002,87.7846,7524.0
2022-08-12 13:00:00,93.55,93.61,93.55,93.57,11734.0,87.7846,87.8409,87.7846,87.8034,11734.0
2022-08-12 13:30:00,93.6,93.69,93.58,93.64,37899.0,87.8315,87.916,87.8128,87.8691,37899.0
2022-08-12 14:00:00,93.66,93.71,93.6,93.71,72117.0,87.8878,87.9348,87.8315,87.9348,72117.0
2022-08-12 14:30:00,93.71,93.83,93.71,93.82,24186.0,87.9348,88.0474,87.9348,88.038,24186.0
2022-08-12 15:00:00,93.83,93.98,93.82,93.91,21419.0,88.0474,88.1881,88.038,88.1224,21419.0
2022-08-12 15:30:00,93.9,94.13,93.84,94.09,47602.0,88.113,88.3289,88.0567,88.2913,47602.0
2022-08-15 09:30:00,93.54,94.09,93.53,94.09,49110.0,87.7752,88.2913,87.7658,88.2913,49110.0
2022-08-15 10:00:00,94.1,94.16,94.03,94.04,16662.0,88.3007,88.357,88.235,88.2444,16662.0
2022-08-15 10:30:00,94.09,94.17,94.0,94.0,15684.0,88.2913,88.3664,88.2069,88.2069,15684.0
2022-08-15 11:00:00,93.99,94.01,93.87,93.95,25106.0,88.1975,88.2163,88.0849,88.16,25106.0
2022-08-15 11:30:00,94.03,94.23,93.95,94.2,20432.0,88.235,88.4227,88.16,88.3946,20432.0
2022-08-15 12:00:00,94.19,94.44,94.16,94.44,23738.0,88.3852,88.6198,88.357,88.6198,23738.0
2022-08-15 12:30:00,94.47,94.53,94.44,94.53,6497.0,88.6479,88.7042,88.6198,88.7042,6497.0
2022-08-15 13:00:00,94.5,94.52,94.41,94.46,16085.0,88.6761,88.6948,88.5916,88.6385,16085.0
2022-08-15 13:30:00,94.45,94.45,94.35,94.42,20738.0,88.6291,88.6291,88.5353,88.601,20738.0
2022-08-15 14:00:00,94.43,94.47,94.36,94.45,34165.0,88.6104,88.6479,88.5447,88.6291,34165.0
2022-08-15 14:30:00,94.49,94.55,94.47,94.54,15175.0,88.6667,88.723,88.6479,88.7136,15175.0
2022-08-15 15:00:00,94.53,94.53,94.43,94.49,58982.0,88.7042,88.7042,88.6104,88.6667,58982.0
2022-08-15 15:30:00,94.5,94.61,94.46,94.49,44027.0,88.6761,88.7793,88.6385,88.6667,44027.0
2022-08-16 09:30:00,94.48,94.73,94.41,94.72,27848.0,88.6573,88.8919,88.5916,88.8825,27848.0
2022-08-16 10:00:00,94.71,94.83,94.67,94.79,21819.0,88.8731,88.9857,88.8356,88.9482,21819.0
2022-08-16 10:30:00,94.78,94.79,94.67,94.76,16824.0,88.9388,88.9482,88.8356,88.92,16824.0
2022-08-16 11:00:00,94.74,94.98,94.71,94.98,13429.0,88.9013,89.1265,88.8731,89.1265,13429.0
2022-08-16 11:30:00,94.96,95.14,94.96,95.1,21595.0,89.1077,89.2766,89.1077,89.2391,21595.0
2022-08-16 12:00:00,95.08,95.15,95.03,95.13,21104.0,89.2203,89.286,89.1734,89.2672,21104.0
2022-08-16 12:30:00,95.1,95.16,95.06,95.06,10791.0,89.2391,89.2954,89.2016,89.2016,10791.0
2022-08-16 13:00:00,95.05,95.2,95.04,95.19,17055.0,89.1922,89.3329,89.1828,89.3235,17055.0
2022-08-16 13:30:00,95.2,95.3,95.18,95.29,15557.0,89.3329,89.4268,89.3142,89.4174,15557.0
2022-08-16 14:00:00,95.28,95.4,95.25,95.32,54528.0,89.408,89.5206,89.3798,89.4455,54528.0
2022-08-16 14:30:00,95.33,95.34,94.81,94.95,19459.0,89.4549,89.4643,88.967,89.0983,19459.0
2022-08-16 15:00:00,94.92,94.97,94.85,94.96,25597.0,89.0702,89.1171,89.0045,89.1077,25597.0
2022-08-16 15:30:00,94.95,95.1,94.95,95.02,65478.0,89.0983,89.2391,89.0983,89.164,65478.0
2022-08-17 09:30:00,94.32,94.43,94.16,94.41,42683.0,88.5072,88.6104,88.357,88.5916,42683.0
2022-08-17 10:00:00,94.41,94.55,94.4,94.51,57061.0,88.5916,88.723,88.5822,88.6854,57061.0
2022-08-17 10:30:00,94.47,94.6,94.32,94.33,16330.0,88.6479,88.7699,88.5072,88.5165,16330.0
2022-08-17 11:00:00,94.32,94.42,94.27,94.42,16071.0,88.5072,88.601,88.4602,88.601,16071.0
2022-08-17 11:30:00,94.44,94.44,94.09,94.2,7343.0,88.6198,88.6198,88.2913,88.3946,7343.0
2022-08-17 12:00:00,94.19,94.41,94.18,94.41,4705.0,88.3852,88.5916,88.3758,88.5916,4705.0
2022-08-17 12:30:00,94.38,94.5,94.37,94.49,24547.0,88.5635,88.6761,88.5541,88.6667,24547.0
2022-08-17 13:00:00,94.47,94.48,94.39,94.47,14703.0,88.6479,88.6573,88.5728,88.6479,14703.0
2022-08-17 13:30:00,94.45,94.51,94.4,94.45,11053.0,88.6291,88.6854,88.5822,88.6291,11053.0
2022-08-17 14:00:00,94.5,94.86,94.42,94.66,36631.0,88.6761,89.0139,88.601,88.8262,36631.0
2022-08-17 14:30:00,94.71,94.84,94.62,94.65,27064.0,88.8731,88.9951,88.7887,88.8168,27064.0
2022-08-17 15:00:00,94.61,94.64,94.4,94.42,18130.0,88.7793,88.8074,88.5822,88.601,18130.0
2022-08-17 15:30:00,94.44,94.59,94.4,94.48,13407.0,88.6198,88.7605,88.5822,88.6573,13407.0
2022-08-18 09:30:00,94.36,94.5,94.27,94.33,35336.0,88.5447,88.6761,88.4602,88.5165,35336.0
2022-08-18 10:00:00,94.34,94.38,94.26,94.3,31935.0,88.5259,88.5635,88.4509,88.4884,31935.0
2022-08-18 10:30:00,94.31,94.39,94.24,94.27,23829.0,88.4978,88.5728,88.4321,88.4602,23829.0
2022-08-18 11:00:00,94.26,94.36,94.18,94.31,11451.0,88.4509,88.5447,88.3758,88.4978,11451.0
2022-08-18 11:30:00,94.38,94.49,94.35,94.38,7451.0,88.5635,88.6667,88.5353,88.5635,7451.0
2022-08-18 12:00:00,94.36,94.41,94.19,94.19,10747.0,88.5447,88.5916,88.3852,88.3852,10747.0
2022-08-18 12:30:00,94.17,94.19,94.09,94.12,5559.0,88.3664,88.3852,88.2913,88.3195,5559.0
2022-08-18 13:00:00,94.09,94.2,94.08,94.2,8459.0,88.2913,88.3946,88.2819,88.3946,8459.0
2022-08-18 13:30:00,94.18,94.26,94.17,94.18,8769.0,88.3758,88.4509,88.3664,88.3758,8769.0
2022-08-18 14:00:00,94.21,94.37,94.19,94.36,9693.0,88.4039,88.5541,88.3852,88.5447,9693.0
2022-08-18 14:30:00,94.33,94.45,94.29,94.44,18980.0,88.5165,88.6291,88.479,88.6198,18980.0
2022-08-18 15:00:00,94.43,94.58,94.43,94.55,29291.0,88.6104,88.7511,88.6104,88.723,29291.0
2022-08-18 15:30:00,94.56,94.63,94.46,94.56,19128.0,88.7324,88.7981,88.6385,88.7324,19128.0
2022-08-19 09:30:00,94.07,94.27,93.73,93.8,24954.0,88.2726,88.4602,87.9535,88.0192,24954.0
2022-08-19 10:00:00,93.8,93.82,93.69,93.78,12418.0,88.0192,88.038,87.916,88.0004,12418.0
2022-08-19 10:30:00,93.8,93.81,93.62,93.63,33997.0,88.0192,88.0286,87.8503,87.8597,33997.0
2022-08-19 11:00:00,93.66,93.69,93.44,93.51,29578.0,87.8878,87.916,87.6814,87.7471,29578.0
2022-08-19 11:30:00,93.6,93.7,93.54,93.65,19870.0,87.8315,87.9254,87.7752,87.8784,19870.0
2022-08-19 12:00:00,93.59,93.77,93.58,93.7,15280.0,87.8221,87.9911,87.8128,87.9254,15280.0
2022-08-19 12:30:00,93.7,93.9,93.7,93.86,8554.0,87.9254,88.113,87.9254,88.0755,8554.0
2022-08-19 13:00:00,93.86,93.87,93.78,93.82,20085.0,88.0755,88.0849,88.0004,88.038,20085.0
2022-08-19 13:30:00,93.8,93.8,93.67,93.79,23761.0,88.0192,88.0192,87.8972,88.0098,23761.0
2022-08-19 14:00:00,93.74,93.79,93.62,93.64,14995.0,87.9629,88.0098,87.8503,87.8691,14995.0
2022-08-19 14:30:00,93.61,93.65,93.47,93.49,23217.0,87.8409,87.8784,87.7095,87.7283,23217.0
2022-08-19 15:00:00,93.5,93.64,93.39,93.59,46612.0,87.7377,87.8691,87.6345,87.8221,46612.0
2022-08-19 15:30:00,93.58,93.7,93.52,93.61,54003.0,87.8128,87.9254,87.7565,87.8409,54003.0
2022-08-22 09:30:00,92.86,92.86,92.53,92.73,43195.0,87.1371,87.1371,86.8275,87.0151,43195.0
2022-08-22 10:00:00,92.69,92.71,92.53,92.54,12765.0,86.9776,86.9964,86.8275,86.8369,12765.0
2022-08-22 10:30:00,92.53,92.67,92.47,92.47,20036.0,86.8275,86.9588,86.7712,86.7712,20036.0
2022-08-22 11:00:00,92.49,92.66,92.48,92.56,15104.0,86.7899,86.9495,86.7806,86.8556,15104.0
2022-08-22 11:30:00,92.55,92.65,92.52,92.53,30560.0,86.8462,86.9401,86.8181,86.8275,30560.0
2022-08-22 12:00:00,92.53,92.61,92.42,92.45,34377.0,86.8275,86.9025,86.7243,86.7524,34377.0
2022-08-22 12:30:00,92.45,92.49,92.32,92.37,34972.0,86.7524,86.7899,86.6304,86.6773,34972.0
2022-08-22 13:00:00,92.37,92.37,92.13,92.16,16996.0,86.6773,86.6773,86.4521,86.4803,16996.0
2022-08-22 13:30:00,92.15,92.15,91.98,91.99,18293.0,86.4709,86.4709,86.3114,86.3208,18293.0
2022-08-22 14:00:00,91.99,92.03,91.95,92.02,11696.0,86.3208,86.3583,86.2832,86.3489,11696.0
2022-08-22 14:30:00,92.04,92.06,91.92,91.96,14274.0,86.3677,86.3864,86.2551,86.2926,14274.0
2022-08-22 15:00:00,91.98,92.14,91.97,92.06,9764.0,86.3114,86.4615,86.302,86.3864,9764.0
2022-08-22 15:30:00,92.05,92.11,91.9,92.08,40092.0,86.3771,86.4334,86.2363,86.4052,40092.0
2022-08-23 09:30:00,92.1,92.18,91.86,92.13,75252.0,86.424,86.499,86.1988,86.4521,75252.0
2022-08-23 10:00:00,92.18,92.33,92.1,92.14,118131.0,86.499,86.6398,86.424,86.4615,118131.0
2022-08-23 10:30:00,92.14,92.25,91.93,91.94,17406.0,86.4615,86.5647,86.2644,86.2738,17406.0
2022-08-23 11:00:00,91.94,91.97,91.79,91.88,63118.0,86.2738,86.302,86.1331,86.2175,63118.0
2022-08-23 11:30:00,91.88,91.96,91.85,91.86,8802.0,86.2175,86.2926,86.1894,86.1988,8802.0
2022-08-23 12:00:00,91.87,91.91,91.68,91.68,11656.0,86.2081,86.2457,86.0299,86.0299,11656.0
2022-08-23 12:30:00,91.69,91.92,91.69,91.9,20591.0,86.0392,86.2551,86.0392,86.2363,20591.0
2022-08-23 13:00:00,91.91,91.91,91.78,91.83,8159.0,86.2457,86.2457,86.1237,86.1706,8159.0
2022-08-23 13:30:00,91.93,91.93,91.66,91.68,10383.0,86.2644,86.2644,86.0111,86.0299,10383.0
2022-08-23 14:00:00,91.64,91.8,91.64,91.8,10635.0,85.9923,86.1425,85.9923,86.1425,10635.0
2022-08-23 14:30:00,91.8,91.85,91.75,91.77,11091.0,86.1425,86.1894,86.0955,86.1143,11091.0
2022-08-23 15:00:00,91.81,91.97,91.8,91.94,24834.0,86.1518,86.302,86.1425,86.2738,24834.0
2022-08-23 15:30:00,91.94,92.0,91.83,91.83,20875.0,86.2738,86.3301,86.1706,86.1706,20875.0
2022-08-24 09:30:00,91.87,91.9,91.58,91.72,17771.0,86.2081,86.2363,85.936,86.0674,17771.0
2022-08-24 10:00:00,91.72,91.98,91.68,91.92,17250.0,86.0674,86.3114,86.0299,86.2551,17250.0
2022-08-24 10:30:00,91.95,91.96,91.79,91.93,9497.0,86.2832,86.2926,86.1331,86.2644,9497.0
2022-08-24 11:00:00,91.92,92.18,91.9,92.18,14813.0,86.2551,86.499,86.2363,86.499,14813.0
2022-08-24 11:30:00,92.19,92.26,92.15,92.19,15285.0,86.5084,86.5741,86.4709,86.5084,15285.0
2022-08-24 12:00:00,92.16,92.18,92.05,92.07,11837.0,86.4803,86.499,86.3771,86.3958,11837.0
2022-08-24 12:30:00,92.0,92.0,91.67,91.71,37167.0,86.3301,86.3301,86.0205,86.058,37167.0
2022-08-24 13:00:00,91.72,91.81,91.68,91.7,10942.0,86.0674,86.1518,86.0299,86.0486,10942.0
2022-08-24 13:30:00,91.68,91.77,91.67,91.74,12372.0,86.0299,86.1143,86.0205,86.0862,12372.0
2022-08-24 14:00:00,91.75,91.84,91.73,91.83,18727.0,86.0955,86.18,86.0768,86.1706,18727.0
2022-08-24 14:30:00,91.79,91.87,91.75,91.87,6890.0,86.1331,86.2081,86.0955,86.2081,6890.0
2022-08-24 15:00:00,91.83,92.05,91.83,91.97,9516.0,86.1706,86.3771,86.1706,86.302,9516.0
2022-08-24 15:30:00,91.97,92.12,91.95,92.01,18913.0,86.302,86.4427,86.2832,86.3395,18913.0
2022-08-25 09:30:00,92.34,92.61,92.14,92.61,10998.0,86.6492,86.9025,86.4615,86.9025,10998.0
2022-08-25 10:00:00,92.7,92.77,92.58,92.74,16543.0,86.987,87.0527,86.8744,87.0245,16543.0
2022-08-25 10:30:00,92.75,92.8,92.67,92.71,14613.0,87.0339,87.0808,86.9588,86.9964,14613.0
2022-08-25 11:00:00,92.69,92.69,92.34,92.43,10219.0,86.9776,86.9776,86.6492,86.7336,10219.0
2022-08-25 11:30:00,92.46,92.49,92.35,92.42,6754.0,86.7618,86.7899,86.6586,86.7243,6754.0
2022-08-25 12:00:00,92.42,92.44,92.23,92.3,18114.0,86.7243,86.743,86.546,86.6116,18114.0
2022-08-25 12:30:00,92.33,92.35,92.18,92.31,10955.0,86.6398,86.6586,86.499,86.621,10955.0
2022-08-25 13:00:00,92.29,92.37,92.25,92.37,16407.0,86.6023,86.6773,86.5647,86.6773,16407.0
2022-08-25 13:30:00,92.44,92.58,92.4,92.55,27301.0,86.743,86.8744,86.7055,86.8462,27301.0
2022-08-25 14:00:00,92.52,92.54,92.44,92.54,3233.0,86.8181,86.8369,86.743,86.8369,3233.0
2022-08-25 14:30:00,92.54,92.54,92.41,92.49,15885.0,86.8369,86.8369,86.7149,86.7899,15885.0
2022-08-25 15:00:00,92.5,92.68,92.49,92.68,9094.0,86.7993,86.9682,86.7899,86.9682,9094.0
2022-08-25 15:30:00,92.61,93.05,92.59,93.05,30014.0,86.9025,87.3154,86.8838,87.3154,30014.0
2022-08-26 09:30:00,93.11,93.28,92.9,92.96,16257.0,87.3717,87.5313,87.1747,87.231,16257.0
2022-08-26 10:00:00,92.97,92.97,92.12,92.12,32320.0,87.2404,87.2404,86.4427,86.4427,32320.0
2022-08-26 10:30:00,92.06,92.06,91.72,91.82,49109.0,86.3864,86.3864,86.0674,86.1612,49109.0
2022-08-26 11:00:00,91.84,91.84,91.39,91.57,39952.0,86.18,86.18,85.7577,85.9266,39952.0
2022-08-26 11:30:00,91.56,91.7,91.48,91.56,14412.0,85.9173,86.0486,85.8422,85.9173,14412.0
2022-08-26 12:00:00,91.52,91.52,91.31,91.38,4761.0,85.8797,85.8797,85.6827,85.7483,4761.0
2022-08-26 12:30:00,91.36,91.4,91.26,91.33,8378.0,85.7296,85.7671,85.6357,85.7014,8378.0
2022-08-26 13:00:00,91.32,91.41,91.29,91.4,12108.0,85.692,85.7765,85.6639,85.7671,12108.0
2022-08-26 13:30:00,91.35,91.35,91.16,91.22,14778.0,85.7202,85.7202,85.5419,85.5982,14778.0
2022-08-26 14:00:00,91.24,91.25,91.05,91.1,24193.0,85.617,85.6264,85.4387,85.4856,24193.0
2022-08-26 14:30:00,91.1,91.15,90.8,90.81,33346.0,85.4856,85.5325,85.2041,85.2135,33346.0
2022-08-26 15:00:00,90.79,90.82,90.62,90.7,42058.0,85.1947,85.2229,85.0352,85.1103,42058.0
2022-08-26 15:30:00,90.71,90.73,90.28,90.3,55146.0,85.1196,85.1384,84.7161,84.7349,55146.0
2022-08-29 09:30:00,89.98,90.0,89.55,89.9,40866.0,84.4346,84.4534,84.0311,84.3596,40866.0
2022-08-29 10:00:00,89.83,90.1,89.77,90.05,67529.0,84.2939,84.5472,84.2376,84.5003,67529.0
2022-08-29 10:30:00,89.97,90.06,89.66,89.76,58568.0,84.4252,84.5097,84.1343,84.2282,58568.0
2022-08-29 11:00:00,89.77,90.1,89.76,90.03,6135.0,84.2376,84.5472,84.2282,84.4815,6135.0
2022-08-29 11:30:00,90.02,90.28,90.02,90.27,11451.0,84.4722,84.7161,84.4722,84.7068,11451.0
2022-08-29 12:00:00,90.28,90.43,90.28,90.34,26243.0,84.7161,84.8569,84.7161,84.7724,26243.0
2022-08-29 12:30:00,90.34,90.59,90.22,90.5,32157.0,84.7724,85.007,84.6598,84.9226,32157.0
2022-08-29 13:00:00,90.52,90.55,90.29,90.4,10694.0,84.9413,84.9695,84.7255,84.8287,10694.0
2022-08-29 13:30:00,90.42,90.65,90.41,90.56,13582.0,84.8475,85.0633,84.8381,84.9789,13582.0
2022-08-29 14:00:00,90.55,90.55,90.31,90.41,7073.0,84.9695,84.9695,84.7443,84.8381,7073.0
2022-08-29 14:30:00,90.38,90.58,90.37,90.51,20124.0,84.81,84.9976,84.8006,84.932,20124.0
2022-08-29 15:00:00,90.53,90.68,90.33,90.35,13725.0,84.9507,85.0915,84.7631,84.7818,13725.0
2022-08-29 15:30:00,90.33,90.45,90.03,90.03,68857.0,84.7631,84.8757,84.4815,84.4815,68857.0
2022-08-30 09:30:00,90.23,90.33,89.81,89.91,15616.0,84.6692,84.7631,84.2751,84.3689,15616.0
2022-08-30 10:00:00,89.87,89.94,89.55,89.57,9334.0,84.3314,84.3971,84.0311,84.0499,9334.0
2022-08-30 10:30:00,89.58,89.58,88.86,89.21,31827.0,84.0593,84.0593,83.3837,83.7121,31827.0
2022-08-30 11:00:00,89.23,89.52,89.23,89.48,20497.0,83.7308,84.003,83.7308,83.9654,20497.0
2022-08-30 11:30:00,89.45,89.6,89.36,89.48,12442.0,83.9373,84.078,83.8528,83.9654,12442.0
2022-08-30 12:00:00,89.54,89.6,89.46,89.5,7125.0,84.0217,84.078,83.9467,83.9842,7125.0
2022-08-30 12:30:00,89.4,89.43,89.35,89.41,8938.0,83.8904,83.9185,83.8435,83.8998,8938.0
2022-08-30 13:00:00,89.38,89.43,89.14,89.22,12906.0,83.8716,83.9185,83.6464,83.7215,12906.0
2022-08-30 13:30:00,89.28,89.3,89.0,89.24,4693.0,83.7778,83.7965,83.515,83.7402,4693.0
2022-08-30 14:00:00,89.19,89.33,89.12,89.14,18904.0,83.6933,83.8247,83.6276,83.6464,18904.0
2022-08-30 14:30:00,89.14,89.23,89.08,89.16,10607.0,83.6464,83.7308,83.5901,83.6652,10607.0
2022-08-30 15:00:00,89.17,89.52,89.15,89.34,18635.0,83.6745,84.003,83.6558,83.8341,18635.0
2022-08-30 15:30:00,89.28,89.34,88.93,89.09,87117.0,83.7778,83.8341,83.4493,83.5995,87117.0
2022-08-31 09:30:00,89.38,89.59,89.05,89.15,39854.0,83.8716,84.0687,83.5619,83.6558,39854.0
2022-08-31 10:00:00,89.03,89.12,88.88,88.88,9259.0,83.5432,83.6276,83.4024,83.4024,9259.0
2022-08-31 10:30:00,89.03,89.29,88.99,89.11,13509.0,83.5432,83.7872,83.5056,83.6182,13509.0
2022-08-31 11:00:00,89.12,89.13,88.82,88.95,13090.0,83.6276,83.637,83.3461,83.4681,13090.0
2022-08-31 11:30:00,88.92,89.11,88.87,89.1,7324.0,83.44,83.6182,83.393,83.6089,7324.0
2022-08-31 12:00:00,89.18,89.18,88.91,88.96,6748.0,83.6839,83.6839,83.4306,83.4775,6748.0
2022-08-31 12:30:00,88.95,89.0,88.84,88.84,14788.0,83.4681,83.515,83.3649,83.3649,14788.0
2022-08-31 13:00:00,88.97,89.06,88.77,88.82,8154.0,83.4869,83.5713,83.2992,83.3461,8154.0
2022-08-31 13:30:00,88.81,88.86,88.7,88.76,8392.0,83.3367,83.3837,83.2335,83.2898,8392.0
2022-08-31 14:00:00,88.77,88.85,88.68,88.73,19918.0,83.2992,83.3743,83.2147,83.2617,19918.0
2022-08-31 14:30:00,88.63,88.64,88.45,88.57,18759.0,83.1678,83.1772,82.9989,83.1115,18759.0
2022-08-31 15:00:00,88.52,88.96,88.52,88.68,15627.0,83.0646,83.4775,83.0646,83.2147,15627.0
2022-08-31 15:30:00,88.65,88.87,88.43,88.43,37159.0,83.1866,83.393,82.9802,82.9802,37159.0
2022-09-01 09:30:00,87.93,88.11,87.75,87.92,53753.0,82.511,82.6799,82.3421,82.5016,53753.0
2022-09-01 10:00:00,87.96,87.97,87.57,87.92,11376.0,82.5391,82.5485,82.1732,82.5016,11376.0
2022-09-01 10:30:00,87.89,87.9,87.53,87.71,21420.0,82.4734,82.4828,82.1356,82.3045,21420.0
2022-09-01 11:00:00,87.69,88.16,87.67,88.08,23668.0,82.2858,82.7268,82.267,82.6517,23668.0
2022-09-01 11:30:00,88.05,88.29,87.96,88.03,55865.0,82.6236,82.8488,82.5391,82.6048,55865.0
2022-09-01 12:00:00,88.1,88.19,88.03,88.09,18760.0,82.6705,82.7549,82.6048,82.6611,18760.0
2022-09-01 12:30:00,88.04,88.07,87.77,87.81,14076.0,82.6142,82.6423,82.3608,82.3984,14076.0
2022-09-01 13:00:00,87.83,88.24,87.78,88.24,19201.0,82.4171,82.8019,82.3702,82.8019,19201.0
2022-09-01 13:30:00,88.24,88.24,88.05,88.11,14501.0,82.8019,82.8019,82.6236,82.6799,14501.0
2022-09-01 14:00:00,88.13,88.37,88.04,88.3,12706.0,82.6986,82.9238,82.6142,82.8582,12706.0
2022-09-01 14:30:00,88.39,88.44,88.2,88.36,37050.0,82.9426,82.9895,82.7643,82.9145,37050.0
2022-09-01 15:00:00,88.31,88.52,88.25,88.25,15830.0,82.8675,83.0646,82.8112,82.8112,15830.0
2022-09-01 15:30:00,88.22,88.69,88.17,88.67,29124.0,82.7831,83.2241,82.7362,83.2054,29124.0
2022-09-02 09:30:00,89.48,89.49,89.08,89.18,64500.0,83.9654,83.9748,83.5901,83.6839,64500.0
2022-09-02 10:00:00,89.18,89.51,88.98,89.51,29610.0,83.6839,83.9936,83.4963,83.9936,29610.0
2022-09-02 10:30:00,89.54,89.73,89.53,89.57,25870.0,84.0217,84.2,84.0124,84.0499,25870.0
2022-09-02 11:00:00,89.59,89.75,89.59,89.64,21086.0,84.0687,84.2188,84.0687,84.1156,21086.0
2022-09-02 11:30:00,89.65,89.78,89.54,89.77,12129.0,84.125,84.247,84.0217,84.2376,12129.0
2022-09-02 12:00:00,89.79,89.81,89.28,89.3,17869.0,84.2563,84.2751,83.7778,83.7965,17869.0
2022-09-02 12:30:00,89.27,89.28,88.82,88.9,30609.0,83.7684,83.7778,83.3461,83.4212,30609.0
2022-09-02 13:00:00,88.84,88.84,88.15,88.17,27274.0,83.3649,83.3649,82.7174,82.7362,27274.0
2022-09-02 13:30:00,88.13,88.41,88.05,88.13,23481.0,82.6986,82.9614,82.6236,82.6986,23481.0
2022-09-02 14:00:00,88.13,88.35,88.11,88.32,21529.0,82.6986,82.9051,82.6799,82.8769,21529.0
2022-09-02 14:30:00,88.28,88.43,88.13,88.15,16594.0,82.8394,82.9802,82.6986,82.7174,16594.0
2022-09-02 15:00:00,88.16,88.38,87.99,88.1,24867.0,82.7268,82.9332,82.5673,82.6705,24867.0
2022-09-02 15:30:00,88.02,88.05,87.61,87.93,79494.0,82.5954,82.6236,82.2107,82.511,79494.0
2022-09-06 09:30:00,88.26,88.37,87.75,88.1,106268.0,82.8206,82.9238,82.3421,82.6705,106268.0
2022-09-06 10:00:00,88.1,88.1,87.49,87.98,42980.0,82.6705,82.6705,82.0981,82.5579,42980.0
2022-09-06 10:30:00,87.96,88.47,87.79,88.38,27148.0,82.5391,83.0177,82.3796,82.9332,27148.0
2022-09-06 11:00:00,88.3,88.54,88.07,88.15,18404.0,82.8582,83.0834,82.6423,82.7174,18404.0
2022-09-06 11:30:00,88.1,88.4,88.09,88.33,14368.0,82.6705,82.952,82.6611,82.8863,14368.0
2022-09-06 12:00:00,88.27,88.31,87.72,87.84,19959.0,82.83,82.8675,82.3139,82.4265,19959.0
2022-09-06 12:30:00,87.83,88.02,87.78,87.97,11374.0,82.4171,82.5954,82.3702,82.5485,11374.0
2022-09-06 13:00:00,87.86,87.91,87.5,87.6,41732.0,82.4453,82.4922,82.1075,82.2013,41732.0
2022-09-06 13:30:00,87.58,87.8,87.58,87.8,26658.0,82.1825,82.389,82.1825,82.389,26658.0
2022-09-06 14:00:00,87.87,88.06,87.83,87.92,25630.0,82.4547,82.633,82.4171,82.5016,25630.0
2022-09-06 14:30:00,87.9,87.91,87.65,87.68,35748.0,82.4828,82.4922,82.2482,82.2764,35748.0
2022-09-06 15:00:00,87.75,87.96,87.69,87.86,27016.0,82.3421,82.5391,82.2858,82.4453,27016.0
2022-09-06 15:30:00,87.78,87.9,87.62,87.82,63254.0,82.3702,82.4828,82.2201,82.4077,63254.0
2022-09-07 09:30:00,87.9,88.35,87.8,88.17,31400.0,82.4828,82.9051,82.389,82.7362,31400.0
2022-09-07 10:00:00,88.1,88.42,88.03,88.39,26018.0,82.6705,82.9708,82.6048,82.9426,26018.0
2022-09-07 10:30:00,88.5,88.72,88.49,88.7,34290.0,83.0458,83.2523,83.0365,83.2335,34290.0
2022-09-07 11:00:00,88.6,88.93,88.59,88.88,11073.0,83.1397,83.4493,83.1303,83.4024,11073.0
2022-09-07 11:30:00,88.85,88.89,88.76,88.81,15270.0,83.3743,83.4118,83.2898,83.3367,15270.0
2022-09-07 12:00:00,88.82,88.85,88.6,88.69,8998.0,83.3461,83.3743,83.1397,83.2241,8998.0
2022-09-07 12:30:00,88.73,89.08,88.7,89.01,9448.0,83.2617,83.5901,83.2335,83.5244,9448.0
2022-09-07 13:00:00,89.05,89.15,89.03,89.03,14026.0,83.5619,83.6558,83.5432,83.5432,14026.0
2022-09-07 13:30:00,89.06,89.43,89.05,89.38,20368.0,83.5713,83.9185,83.5619,83.8716,20368.0
2022-09-07 14:00:00,89.39,89.58,89.39,89.54,40890.0,83.881,84.0593,83.881,84.0217,40890.0
2022-09-07 14:30:00,89.54,89.66,89.53,89.65,20247.0,84.0217,84.1343,84.0124,84.125,20247.0
2022-09-07 15:00:00,89.65,89.75,89.57,89.74,41372.0,84.125,84.2188,84.0499,84.2094,41372.0
2022-09-07 15:30:00,89.74,89.8,89.58,89.74,71361.0,84.2094,84.2657,84.0593,84.2094,71361.0
2022-09-08 09:30:00,89.18,89.39,88.85,89.17,91527.0,83.6839,83.881,83.3743,83.6745,91527.0
2022-09-08 10:00:00,89.05,89.43,88.96,89.32,20278.0,83.5619,83.9185,83.4775,83.8153,20278.0
2022-09-08 10:30:00,89.31,89.68,89.31,89.68,13190.0,83.8059,84.1531,83.8059,84.1531,13190.0
2022-09-08 11:00:00,89.73,89.94,89.72,89.86,17983.0,84.2,84.3971,84.1906,84.322,17983.0
2022-09-08 11:30:00,89.84,89.9,89.68,89.78,12264.0,84.3033,84.3596,84.1531,84.247,12264.0
2022-09-08 12:00:00,89.71,89.71,88.99,89.05,20593.0,84.1813,84.1813,83.5056,83.5619,20593.0
2022-09-08 12:30:00,89.2,89.66,89.19,89.59,15557.0,83.7027,84.1343,83.6933,84.0687,15557.0
2022-09-08 13:00:00,89.58,89.91,89.54,89.89,20323.0,84.0593,84.3689,84.0217,84.3502,20323.0
2022-09-08 13:30:00,89.87,89.96,89.72,89.92,24765.0,84.3314,84.4159,84.1906,84.3783,24765.0
2022-09-08 14:00:00,89.87,90.0,89.84,89.98,9510.0,84.3314,84.4534,84.3033,84.4346,9510.0
2022-09-08 14:30:00,89.97,90.05,89.67,89.72,26066.0,84.4252,84.5003,84.1437,84.1906,26066.0
2022-09-08 15:00:00,89.7,89.86,89.62,89.77,14539.0,84.1719,84.322,84.0968,84.2376,14539.0
2022-09-08 15:30:00,89.77,90.01,89.62,89.99,26383.0,84.2376,84.4628,84.0968,84.444,26383.0
2022-09-09 09:30:00,90.57,90.57,90.26,90.51,38244.0,84.9883,84.9883,84.6974,84.932,38244.0
2022-09-09 10:00:00,90.53,90.81,90.53,90.73,24533.0,84.9507,85.2135,84.9507,85.1384,24533.0
2022-09-09 10:30:00,90.74,90.92,90.72,90.9,27721.0,85.1478,85.3167,85.129,85.2979,27721.0
2022-09-09 11:00:00,90.93,90.93,90.62,90.72,28161.0,85.3261,85.3261,85.0352,85.129,28161.0
2022-09-09 11:30:00,90.7,90.8,90.64,90.71,15444.0,85.1103,85.2041,85.054,85.1196,15444.0
2022-09-09 12:00:00,90.71,90.71,90.5,90.54,16446.0,85.1196,85.1196,84.9226,84.9601,16446.0
2022-09-09 12:30:00,90.55,90.76,90.55,90.76,8083.0,84.9695,85.1666,84.9695,85.1666,8083.0
2022-09-09 13:00:00,90.7,90.89,90.67,90.84,10092.0,85.1103,85.2885,85.0821,85.2416,10092.0
2022-09-09 13:30:00,90.85,90.94,90.85,90.94,6929.0,85.251,85.3355,85.251,85.3355,6929.0
2022-09-09 14:00:00,90.89,91.01,90.84,91.01,26152.0,85.2885,85.4011,85.2416,85.4011,26152.0
2022-09-09 14:30:00,91.01,91.18,91.01,91.11,26535.0,85.4011,85.5607,85.4011,85.495,26535.0
2022-09-09 15:00:00,91.09,91.18,91.09,91.11,16508.0,85.4762,85.5607,85.4762,85.495,16508.0
2022-09-09 15:30:00,91.08,91.14,90.88,90.9,30077.0,85.4668,85.5231,85.2792,85.2979,30077.0
2022-09-12 09:30:00,91.36,91.62,91.23,91.61,26452.0,85.7296,85.9736,85.6076,85.9642,26452.0
2022-09-12 10:00:00,91.61,91.72,91.47,91.6,21366.0,85.9642,86.0674,85.8328,85.9548,21366.0
2022-09-12 10:30:00,91.61,91.66,91.48,91.49,27768.0,85.9642,86.0111,85.8422,85.8516,27768.0
2022-09-12 11:00:00,91.51,91.56,91.41,91.55,20121.0,85.8703,85.9173,85.7765,85.9079,20121.0
2022-09-12 11:30:00,91.57,91.57,91.13,91.23,11922.0,85.9266,85.9266,85.5138,85.6076,11922.0
2022-09-12 12:00:00,91.23,91.27,91.07,91.27,22274.0,85.6076,85.6451,85.4575,85.6451,22274.0
2022-09-12 12:30:00,91.26,91.35,91.24,91.34,28292.0,85.6357,85.7202,85.617,85.7108,28292.0
2022-09-12 13:00:00,91.29,91.44,91.23,91.41,11569.0,85.6639,85.8046,85.6076,85.7765,11569.0
2022-09-12 13:30:00,91.48,91.49,91.36,91.45,9846.0,85.8422,85.8516,85.7296,85.814,9846.0
2022-09-12 14:00:00,91.38,91.48,91.26,91.33,17917.0,85.7483,85.8422,85.6357,85.7014,17917.0
2022-09-12 14:30:00,91.32,91.44,91.23,91.4,11265.0,85.692,85.8046,85.6076,85.7671,11265.0
2022-09-12 15:00:00,91.42,91.51,91.32,91.33,8958.0,85.7859,85.8703,85.692,85.7014,8958.0
2022-09-12 15:30:00,91.33,91.48,91.26,91.48,29079.0,85.7014,85.8422,85.6357,85.8422,29079.0
2022-09-13 09:30:00,90.05,90.22,89.78,90.0,44865.0,84.5003,84.6598,84.247,84.4534,44865.0
2022-09-13 10:00:00,89.93,90.03,89.7,89.89,24320.0,84.3877,84.4815,84.1719,84.3502,24320.0
2022-09-13 10:30:00,89.89,89.91,89.52,89.57,22220.0,84.3502,84.3689,84.003,84.0499,22220.0
2022-09-13 11:00:00,89.54,89.65,89.47,89.49,8504.0,84.0217,84.125,83.9561,83.9748,8504.0
2022-09-13 11:30:00,89.52,89.56,89.45,89.45,14224.0,84.003,84.0405,83.9373,83.9373,14224.0
2022-09-13 12:00:00,89.53,89.66,89.45,89.47,9242.0,84.0124,84.1343,83.9373,83.9561,9242.0
2022-09-13 12:30:00,89.41,89.57,89.4,89.5,30687.0,83.8998,84.0499,83.8904,83.9842,30687.0
2022-09-13 13:00:00,89.44,89.69,89.43,89.69,22443.0,83.9279,84.1625,83.9185,84.1625,22443.0
2022-09-13 13:30:00,89.66,89.71,89.44,89.46,22589.0,84.1343,84.1813,83.9279,83.9467,22589.0
2022-09-13 14:00:00,89.4,89.4,89.21,89.22,22327.0,83.8904,83.8904,83.7121,83.7215,22327.0
2022-09-13 14:30:00,89.23,89.23,88.84,88.89,23962.0,83.7308,83.7308,83.3649,83.4118,23962.0
2022-09-13 15:00:00,88.9,88.91,88.54,88.54,87449.0,83.4212,83.4306,83.0834,83.0834,87449.0
2022-09-13 15:30:00,88.53,88.54,88.07,88.3,108253.0,83.074,83.0834,82.6423,82.8582,108253.0
2022-09-14 09:30:00,88.45,88.45,88.19,88.26,37926.0,82.9989,82.9989,82.7549,82.8206,37926.0
2022-09-14 10:00:00,88.3,88.34,87.88,87.89,18253.0,82.8582,82.8957,82.464,82.4734,18253.0
2022-09-14 10:30:00,87.81,88.45,87.81,88.45,18819.0,82.3984,82.9989,82.3984,82.9989,18819.0
2022-09-14 11:00:00,88.45,88.51,88.17,88.18,27901.0,82.9989,83.0552,82.7362,82.7456,27901.0
2022-09-14 11:30:00,88.16,88.33,88.13,88.16,17182.0,82.7268,82.8863,82.6986,82.7268,17182.0
2022-09-14 12:00:00,88.15,88.18,88.0,88.01,25958.0,82.7174,82.7456,82.5767,82.586,25958.0
2022-09-14 12:30:00,88.03,88.28,88.02,88.25,8306.0,82.6048,82.8394,82.5954,82.8112,8306.0
2022-09-14 13:00:00,88.27,88.34,88.18,88.24,15110.0,82.83,82.8957,82.7456,82.8019,15110.0
2022-09-14 13:30:00,88.24,88.28,87.82,87.92,25004.0,82.8019,82.8394,82.4077,82.5016,25004.0
2022-09-14 14:00:00,87.89,87.89,87.74,87.83,24168.0,82.4734,82.4734,82.3327,82.4171,24168.0
2022-09-14 14:30:00,87.9,87.96,87.65,87.68,27914.0,82.4828,82.5391,82.2482,82.2764,27914.0
2022-09-14 15:00:00,87.67,87.74,87.36,87.51,33208.0,82.267,82.3327,81.9761,82.1168,33208.0
2022-09-14 15:30:00,87.45,87.99,87.3,87.95,27632.0,82.0605,82.5673,81.9198,82.5297,27632.0
2022-09-15 09:30:00,87.79,87.94,87.46,87.87,59092.0,82.3796,82.5203,82.0699,82.4547,59092.0
2022-09-15 10:00:00,88.01,88.03,87.65,87.67,13780.0,82.586,82.6048,82.2482,82.267,13780.0
2022-09-15 10:30:00,87.48,87.6,87.27,87.38,22482.0,82.0887,82.2013,81.8916,81.9949,22482.0
2022-09-15 11:00:00,87.34,87.49,87.14,87.49,98933.0,81.9573,82.0981,81.7697,82.0981,98933.0
2022-09-15 11:30:00,87.44,87.44,86.93,86.99,23723.0,82.0512,82.0512,81.5726,81.6289,23723.0
2022-09-15 12:00:00,87.08,87.08,86.88,86.92,86161.0,81.7134,81.7134,81.5257,81.5632,86161.0
2022-09-15 12:30:00,86.95,87.16,86.95,87.1,17767.0,81.5914,81.7884,81.5914,81.7321,17767.0
2022-09-15 13:00:00,87.17,87.59,87.16,87.48,20081.0,81.7978,82.1919,81.7884,82.0887,20081.0
2022-09-15 13:30:00,87.48,87.51,87.22,87.25,12928.0,82.0887,82.1168,81.8447,81.8729,12928.0
2022-09-15 14:00:00,87.25,87.26,86.99,87.19,10631.0,81.8729,81.8823,81.6289,81.8166,10631.0
2022-09-15 14:30:00,87.19,87.25,86.89,86.94,27967.0,81.8166,81.8729,81.5351,81.582,27967.0
2022-09-15 15:00:00,86.94,86.94,86.52,86.54,39699.0,81.582,81.582,81.1879,81.2066,39699.0
2022-09-15 15:30:00,86.52,86.82,86.52,86.66,74921.0,81.1879,81.4694,81.1879,81.3192,74921.0
2022-09-16 09:30:00,86.06,86.1,85.69,85.74,78544.0,80.7562,80.7937,80.409,80.4559,78544.0
2022-09-16 10:00:00,85.77,86.24,85.77,86.12,29373.0,80.4841,80.9251,80.4841,80.8125,29373.0
2022-09-16 10:30:00,86.18,86.33,86.0,86.03,33451.0,80.8688,81.0096,80.6999,80.7281,33451.0
2022-09-16 11:00:00,86.01,86.18,85.95,85.96,14801.0,80.7093,80.8688,80.653,80.6624,14801.0
2022-09-16 11:30:00,85.98,86.06,85.82,86.05,12278.0,80.6811,80.7562,80.531,80.7468,12278.0
2022-09-16 12:00:00,86.0,86.04,85.72,85.74,18651.0,80.6999,80.7374,80.4372,80.4559,18651.0
2022-09-16 12:30:00,85.75,85.87,85.68,85.86,26875.0,80.4653,80.5779,80.3996,80.5685,26875.0
2022-09-16 13:00:00,85.85,85.86,85.71,85.76,14622.0,80.5592,80.5685,80.4278,80.4747,14622.0
2022-09-16 13:30:00,85.73,85.91,85.68,85.73,19462.0,80.4465,80.6155,80.3996,80.4465,19462.0
2022-09-16 14:00:00,85.74,86.08,85.71,86.01,46851.0,80.4559,80.775,80.4278,80.7093,46851.0
2022-09-16 14:30:00,85.98,86.14,85.9,86.1,30990.0,80.6811,80.8313,80.6061,80.7937,30990.0
2022-09-16 15:00:00,86.15,86.29,85.98,86.08,21683.0,80.8407,80.972,80.6811,80.775,21683.0
2022-09-16 15:30:00,86.0,86.3,85.95,86.18,47225.0,80.6999,80.9814,80.653,80.8688,47225.0
2022-09-19 09:30:00,85.6,86.3,85.6,86.18,40737.0,80.3246,80.9814,80.3246,80.8688,40737.0
2022-09-19 10:00:00,86.16,86.5,86.06,86.5,20289.0,80.85,81.1691,80.7562,81.1691,20289.0
2022-09-19 10:30:00,86.5,86.68,86.42,86.48,18267.0,81.1691,81.338,81.094,81.1503,18267.0
2022-09-19 11:00:00,86.49,86.63,86.34,86.35,34236.0,81.1597,81.2911,81.019,81.0283,34236.0
2022-09-19 11:30:00,86.34,86.34,86.15,86.2,18497.0,81.019,81.019,80.8407,80.8876,18497.0
2022-09-19 12:00:00,86.28,86.33,86.11,86.23,10776.0,80.9627,81.0096,80.8031,80.9157,10776.0
2022-09-19 12:30:00,86.2,86.57,86.2,86.56,16516.0,80.8876,81.2348,80.8876,81.2254,16516.0
2022-09-19 13:00:00,86.59,86.59,86.42,86.54,21071.0,81.2535,81.2535,81.094,81.2066,21071.0
2022-09-19 13:30:00,86.53,86.53,86.33,86.43,11138.0,81.1972,81.1972,81.0096,81.1034,11138.0
2022-09-19 14:00:00,86.46,86.47,86.26,86.33,17530.0,81.1316,81.1409,80.9439,81.0096,17530.0
2022-09-19 14:30:00,86.33,86.46,86.33,86.45,20287.0,81.0096,81.1316,81.0096,81.1222,20287.0
2022-09-19 15:00:00,86.47,86.98,86.47,86.91,43928.0,81.1409,81.6195,81.1409,81.5538,43928.0
2022-09-19 15:30:00,86.99,87.06,86.85,87.03,40536.0,81.6289,81.6946,81.4975,81.6664,40536.0
2022-09-20 09:30:00,86.46,86.46,85.64,85.71,52020.0,81.1316,81.1316,80.3621,80.4278,52020.0
2022-09-20 10:00:00,85.67,85.77,85.5,85.57,32112.0,80.3902,80.4841,80.2307,80.2964,32112.0
2022-09-20 10:30:00,85.62,85.74,85.43,85.72,59224.0,80.3433,80.4559,80.165,80.4372,59224.0
2022-09-20 11:00:00,85.74,85.81,85.56,85.62,17064.0,80.4559,80.5216,80.287,80.3433,17064.0
2022-09-20 11:30:00,85.57,85.86,85.54,85.83,12371.0,80.2964,80.5685,80.2683,80.5404,12371.0
2022-09-20 12:00:00,85.85,85.94,85.7,85.71,26775.0,80.5592,80.6436,80.4184,80.4278,26775.0
2022-09-20 12:30:00,85.67,85.68,85.51,85.63,20781.0,80.3902,80.3996,80.2401,80.3527,20781.0
2022-09-20 13:00:00,85.58,85.6,85.35,85.36,25678.0,80.3058,80.3246,80.09,80.0994,25678.0
2022-09-20 13:30:00,85.33,85.39,85.1,85.13,64480.0,80.0712,80.1275,79.8554,79.8835,64480.0
2022-09-20 14:00:00,85.14,85.44,85.13,85.42,42823.0,79.8929,80.1744,79.8835,80.1557,42823.0
2022-09-20 14:30:00,85.37,85.56,85.14,85.52,37597.0,80.1087,80.287,79.8929,80.2495,37597.0
2022-09-20 15:00:00,85.53,85.76,85.42,85.74,86949.0,80.2589,80.4747,80.1557,80.4559,86949.0
2022-09-20 15:30:00,85.73,86.0,85.62,85.75,37900.0,80.4465,80.6999,80.3433,80.4653,37900.0
2022-09-21 09:30:00,85.91,86.2,85.79,86.13,22332.0,81.0013,81.2747,80.8882,81.2087,22332.0
2022-09-21 10:00:00,86.18,86.39,86.17,86.39,6756.0,81.2559,81.4539,81.2465,81.4539,6756.0
2022-09-21 10:30:00,86.33,86.33,86.14,86.17,33144.0,81.3973,81.3973,81.2182,81.2465,33144.0
2022-09-21 11:00:00,86.18,86.2,86.0,86.05,8287.0,81.2559,81.2747,81.0862,81.1333,8287.0
2022-09-21 11:30:00,86.06,86.14,86.04,86.06,6212.0,81.1427,81.2182,81.1239,81.1427,6212.0
2022-09-21 12:00:00,86.05,86.17,86.03,86.16,9600.0,81.1333,81.2465,81.1145,81.237,9600.0
2022-09-21 12:30:00,86.17,86.19,85.99,86.0,6970.0,81.2465,81.2653,81.0767,81.0862,6970.0
2022-09-21 13:00:00,86.0,86.06,85.93,85.96,9126.0,81.0862,81.1427,81.0202,81.0485,9126.0
2022-09-21 13:30:00,86.0,86.13,85.99,86.1,26639.0,81.0862,81.2087,81.0767,81.1805,26639.0
2022-09-21 14:00:00,86.09,86.09,84.9,85.05,46935.0,81.171,81.171,80.049,80.1905,46935.0
2022-09-21 14:30:00,85.07,86.42,84.92,86.04,90613.0,80.2093,81.4822,80.0679,81.1239,90613.0
2022-09-21 15:00:00,86.12,86.12,85.03,85.05,36974.0,81.1993,81.1993,80.1716,80.1905,36974.0
2022-09-21 15:30:00,84.94,85.09,84.24,84.24,80438.0,80.0867,80.2282,79.4267,79.4267,80438.0
2022-09-22 09:30:00,84.23,84.26,83.49,83.56,78230.0,79.4173,79.4456,78.7196,78.7856,78230.0
2022-09-22 10:00:00,83.6,83.81,83.44,83.71,50491.0,78.8233,79.0213,78.6724,78.927,50491.0
2022-09-22 10:30:00,83.61,83.8,83.47,83.47,34985.0,78.8327,79.0119,78.7007,78.7007,34985.0
2022-09-22 11:00:00,83.49,83.64,83.43,83.55,26384.0,78.7196,78.861,78.663,78.7762,26384.0
2022-09-22 11:30:00,83.55,83.68,83.43,83.43,21089.0,78.7762,78.8987,78.663,78.663,21089.0
2022-09-22 12:00:00,83.51,83.79,83.49,83.64,43798.0,78.7384,79.0024,78.7196,78.861,43798.0
2022-09-22 12:30:00,83.63,83.76,83.58,83.76,13752.0,78.8516,78.9742,78.8044,78.9742,13752.0
2022-09-22 13:00:00,83.68,83.7,83.46,83.67,36906.0,78.8987,78.9176,78.6913,78.8893,36906.0
2022-09-22 13:30:00,83.67,83.77,83.62,83.75,19920.0,78.8893,78.9836,78.8422,78.9647,19920.0
2022-09-22 14:00:00,83.75,83.75,83.41,83.51,33265.0,78.9647,78.9647,78.6442,78.7384,33265.0
2022-09-22 14:30:00,83.49,83.71,83.45,83.65,46157.0,78.7196,78.927,78.6819,78.8704,46157.0
2022-09-22 15:00:00,83.7,83.96,83.58,83.7,41622.0,78.9176,79.1627,78.8044,78.9176,41622.0
2022-09-22 15:30:00,83.73,83.99,83.43,83.43,64489.0,78.9459,79.191,78.663,78.663,64489.0
2022-09-23 09:30:00,82.78,82.9,82.37,82.52,49896.0,78.0502,78.1633,77.6636,77.805,49896.0
2022-09-23 10:00:00,82.46,82.69,82.41,82.55,28625.0,77.7484,77.9653,77.7013,77.8333,28625.0
2022-09-23 10:30:00,82.54,82.57,82.22,82.25,37531.0,77.8239,77.8522,77.5222,77.5504,37531.0
2022-09-23 11:00:00,82.24,82.51,82.24,82.42,41508.0,77.541,77.7956,77.541,77.7107,41508.0
2022-09-23 11:30:00,82.44,82.45,82.08,82.17,50737.0,77.7296,77.739,77.3902,77.475,50737.0
2022-09-23 12:00:00,82.19,82.19,81.76,81.76,39130.0,77.4939,77.4939,77.0884,77.0884,39130.0
2022-09-23 12:30:00,81.78,82.07,81.68,82.07,35484.0,77.1073,77.3807,77.013,77.3807,35484.0
2022-09-23 13:00:00,82.06,82.17,81.91,81.91,32569.0,77.3713,77.475,77.2299,77.2299,32569.0
2022-09-23 13:30:00,81.92,82.03,81.89,82.01,88384.0,77.2393,77.343,77.211,77.3242,88384.0
2022-09-23 14:00:00,81.96,82.06,81.58,81.72,99871.0,77.277,77.3713,76.9187,77.0507,99871.0
2022-09-23 14:30:00,81.69,81.7,81.45,81.46,42879.0,77.0224,77.0319,76.7961,76.8056,42879.0
2022-09-23 15:00:00,81.48,82.16,81.47,82.11,80528.0,76.8244,77.4656,76.815,77.4184,80528.0
2022-09-23 15:30:00,82.13,82.5,82.06,82.47,159173.0,77.4373,77.7862,77.3713,77.7579,159173.0
2022-09-26 09:30:00,82.23,82.39,82.04,82.19,49722.0,77.5316,77.6824,77.3524,77.4939,49722.0
2022-09-26 10:00:00,82.18,82.65,82.03,82.52,39738.0,77.4844,77.9276,77.343,77.805,39738.0
2022-09-26 10:30:00,82.54,82.56,82.27,82.38,27124.0,77.8239,77.8427,77.5693,77.673,27124.0
2022-09-26 11:00:00,82.39,82.4,81.92,81.92,26176.0,77.6824,77.6919,77.2393,77.2393,26176.0
2022-09-26 11:30:00,81.91,82.13,81.83,82.06,26309.0,77.2299,77.4373,77.1544,77.3713,26309.0
2022-09-26 12:00:00,82.04,82.05,81.59,81.62,27101.0,77.3524,77.3619,76.9282,76.9564,27101.0
2022-09-26 12:30:00,81.61,81.78,81.44,81.76,34919.0,76.947,77.1073,76.7867,77.0884,34919.0
2022-09-26 13:00:00,81.71,81.72,81.14,81.27,18930.0,77.0413,77.0507,76.5039,76.6264,18930.0
2022-09-26 13:30:00,81.26,81.52,81.26,81.27,69567.0,76.617,76.8622,76.617,76.6264,69567.0
2022-09-26 14:00:00,81.37,81.6,81.36,81.36,21768.0,76.7207,76.9376,76.7113,76.7113,21768.0
2022-09-26 14:30:00,81.36,81.73,81.3,81.68,48191.0,76.7113,77.0602,76.6547,77.013,48191.0
2022-09-26 15:00:00,81.68,81.84,81.59,81.7,27771.0,77.013,77.1639,76.9282,77.0319,27771.0
2022-09-26 15:30:00,81.6,82.09,81.48,81.56,55034.0,76.9376,77.3996,76.8244,76.8999,55034.0
2022-09-27 09:30:00,82.28,82.52,82.07,82.22,56453.0,77.5787,77.805,77.3807,77.5222,56453.0
2022-09-27 10:00:00,81.97,82.09,81.67,82.05,231409.0,77.2864,77.3996,77.0036,77.3619,231409.0
2022-09-27 10:30:00,81.86,82.34,81.86,82.19,35663.0,77.1827,77.6353,77.1827,77.4939,35663.0
2022-09-27 11:00:00,82.16,82.19,81.45,81.49,47822.0,77.4656,77.4939,76.7961,76.8339,47822.0
2022-09-27 11:30:00,81.48,81.65,81.32,81.32,30944.0,76.8244,76.9847,76.6736,76.6736,30944.0
2022-09-27 12:00:00,81.27,81.31,80.81,80.98,47967.0,76.6264,76.6641,76.1927,76.353,47967.0
2022-09-27 12:30:00,80.93,81.09,80.8,81.0,23337.0,76.3059,76.4567,76.1833,76.3719,23337.0
2022-09-27 13:00:00,80.98,80.99,80.72,80.78,54443.0,76.353,76.3624,76.1079,76.1644,54443.0
2022-09-27 13:30:00,80.71,80.82,80.54,80.69,41647.0,76.0984,76.2021,75.9381,76.0796,41647.0
2022-09-27 14:00:00,80.67,80.86,80.62,80.81,47040.0,76.0607,76.2399,76.0136,76.1927,47040.0
2022-09-27 14:30:00,80.81,81.25,80.72,81.2,86749.0,76.1927,76.6076,76.1079,76.5604,86749.0
2022-09-27 15:00:00,81.12,81.12,80.87,80.98,50853.0,76.485,76.485,76.2493,76.353,50853.0
2022-09-27 15:30:00,81.01,81.12,80.75,80.97,118104.0,76.3813,76.485,76.1361,76.3436,118104.0
2022-09-28 09:30:00,81.57,81.6,81.09,81.42,132333.0,76.9093,76.9376,76.4567,76.7679,132333.0
2022-09-28 10:00:00,81.46,81.72,81.19,81.72,271430.0,76.8056,77.0507,76.551,77.0507,271430.0
2022-09-28 10:30:00,81.69,81.93,81.6,81.72,59254.0,77.0224,77.2487,76.9376,77.0507,59254.0
2022-09-28 11:00:00,81.67,82.04,81.64,81.87,42516.0,77.0036,77.3524,76.9753,77.1922,42516.0
2022-09-28 11:30:00,81.88,82.07,81.72,82.05,30686.0,77.2016,77.3807,77.0507,77.3619,30686.0
2022-09-28 12:00:00,82.06,82.33,82.04,82.17,28547.0,77.3713,77.6259,77.3524,77.475,28547.0
2022-09-28 12:30:00,82.16,82.32,82.09,82.28,26987.0,77.4656,77.6164,77.3996,77.5787,26987.0
2022-09-28 13:00:00,82.28,82.48,82.18,82.28,33516.0,77.5787,77.7673,77.4844,77.5787,33516.0
2022-09-28 13:30:00,82.28,82.35,82.13,82.2,60745.0,77.5787,77.6447,77.4373,77.5033,60745.0
2022-09-28 14:00:00,82.21,82.26,82.04,82.11,105397.0,77.5127,77.5599,77.3524,77.4184,105397.0
2022-09-28 14:30:00,82.12,82.31,82.11,82.22,78555.0,77.4279,77.607,77.4184,77.5222,78555.0
2022-09-28 15:00:00,82.22,82.53,82.21,82.47,76272.0,77.5222,77.8144,77.5127,77.7579,76272.0
2022-09-28 15:30:00,82.5,82.77,82.34,82.36,88827.0,77.7862,78.0407,77.6353,77.6542,88827.0
2022-09-29 09:30:00,81.82,81.88,81.0,81.01,51657.0,77.145,77.2016,76.3719,76.3813,51657.0
2022-09-29 10:00:00,80.97,80.97,80.68,80.89,69242.0,76.3436,76.3436,76.0701,76.2681,69242.0
2022-09-29 10:30:00,80.87,81.1,80.71,81.03,31693.0,76.2493,76.4661,76.0984,76.4001,31693.0
2022-09-29 11:00:00,81.01,81.38,80.94,81.04,32813.0,76.3813,76.7301,76.3153,76.4096,32813.0
2022-09-29 11:30:00,81.05,81.37,80.98,81.22,25969.0,76.419,76.7207,76.353,76.5793,25969.0
2022-09-29 12:00:00,81.21,81.29,80.99,81.0,18260.0,76.5699,76.6453,76.3624,76.3719,18260.0
2022-09-29 12:30:00,81.07,81.17,80.97,80.98,27744.0,76.4379,76.5321,76.3436,76.353,27744.0
2022-09-29 13:00:00,80.95,80.95,80.76,80.85,103067.0,76.3247,76.3247,76.1456,76.2304,103067.0
2022-09-29 13:30:00,80.82,80.96,80.62,80.63,28978.0,76.2021,76.3341,76.0136,76.023,28978.0
2022-09-29 14:00:00,80.6,80.72,80.49,80.72,50243.0,75.9947,76.1079,75.891,76.1079,50243.0
2022-09-29 14:30:00,80.66,80.85,80.5,80.5,68918.0,76.0513,76.2304,75.9004,75.9004,68918.0
2022-09-29 15:00:00,80.5,80.83,80.5,80.69,61054.0,75.9004,76.2116,75.9004,76.0796,61054.0
2022-09-29 15:30:00,80.71,81.12,80.67,80.92,57469.0,76.0984,76.485,76.0607,76.2964,57469.0
2022-09-30 09:30:00,80.98,81.11,80.35,80.98,50973.0,76.353,76.4756,75.759,76.353,50973.0
2022-09-30 10:00:00,81.0,81.01,80.6,80.79,49266.0,76.3719,76.3813,75.9947,76.1739,49266.0
2022-09-30 10:30:00,80.86,81.16,80.86,81.05,13935.0,76.2399,76.5227,76.2399,76.419,13935.0
2022-09-30 11:00:00,81.09,81.41,80.99,81.34,31036.0,76.4567,76.7584,76.3624,76.6924,31036.0
2022-09-30 11:30:00,81.31,81.36,80.79,80.86,133672.0,76.6641,76.7113,76.1739,76.2399,133672.0
2022-09-30 12:00:00,80.84,80.86,80.67,80.78,13811.0,76.221,76.2399,76.0607,76.1644,13811.0
2022-09-30 12:30:00,80.79,80.96,80.79,80.91,14243.0,76.1739,76.3341,76.1739,76.287,14243.0
2022-09-30 13:00:00,80.9,80.93,80.74,80.88,17916.0,76.2776,76.3059,76.1267,76.2587,17916.0
2022-09-30 13:30:00,80.89,80.89,80.52,80.6,28119.0,76.2681,76.2681,75.9193,75.9947,28119.0
2022-09-30 14:00:00,80.51,80.71,80.42,80.46,38128.0,75.9099,76.0984,75.825,75.8627,38128.0
2022-09-30 14:30:00,80.49,80.52,80.14,80.17,57491.0,75.891,75.9193,75.561,75.5893,57491.0
2022-09-30 15:00:00,80.17,80.45,80.11,80.32,34890.0,75.5893,75.8533,75.5327,75.7307,34890.0
2022-09-30 15:30:00,80.38,80.41,79.87,79.95,100894.0,75.7873,75.8156,75.3064,75.3819,100894.0
2022-10-03 09:30:00,80.9,80.96,80.62,80.8,47942.0,76.2776,76.3341,76.0136,76.1833,47942.0
2022-10-03 10:00:00,81.0,81.8,80.96,81.7,54063.0,76.3719,77.1262,76.3341,77.0319,54063.0
2022-10-03 10:30:00,81.67,81.83,81.54,81.74,27734.0,77.0036,77.1544,76.881,77.0696,27734.0
2022-10-03 11:00:00,81.73,81.97,81.73,81.83,26671.0,77.0602,77.2864,77.0602,77.1544,26671.0
2022-10-03 11:30:00,81.85,81.92,81.64,81.65,8337.0,77.1733,77.2393,76.9753,76.9847,8337.0
2022-10-03 12:00:00,81.7,81.88,81.62,81.63,82400.0,77.0319,77.2016,76.9564,76.9659,82400.0
2022-10-03 12:30:00,81.62,81.76,81.57,81.75,22496.0,76.9564,77.0884,76.9093,77.079,22496.0
2022-10-03 13:00:00,81.77,82.05,81.74,81.95,32723.0,77.0979,77.3619,77.0696,77.2676,32723.0
2022-10-03 13:30:00,82.03,82.14,82.02,82.07,127488.0,77.343,77.4467,77.3336,77.3807,127488.0
2022-10-03 14:00:00,82.07,82.42,82.07,82.41,70595.0,77.3807,77.7107,77.3807,77.7013,70595.0
2022-10-03 14:30:00,82.39,82.61,82.38,82.53,93303.0,77.6824,77.8899,77.673,77.8144,93303.0
2022-10-03 15:00:00,82.51,82.53,82.29,82.45,79580.0,77.7956,77.8144,77.5882,77.739,79580.0
2022-10-03 15:30:00,82.44,82.49,82.13,82.22,114885.0,77.7296,77.7767,77.4373,77.5222,114885.0
2022-10-04 09:30:00,83.2,84.0,83.05,84.0,43243.0,78.4462,79.2004,78.3047,79.2004,43243.0
2022-10-04 10:00:00,84.03,84.2,83.94,84.07,22190.0,79.2287,79.389,79.1439,79.2664,22190.0
2022-10-04 10:30:00,84.07,84.11,83.79,84.11,38314.0,79.2664,79.3042,79.0024,79.3042,38314.0
2022-10-04 11:00:00,84.13,84.25,83.98,84.2,40301.0,79.323,79.4362,79.1816,79.389,40301.0
2022-10-04 11:30:00,84.22,84.27,83.96,84.07,41464.0,79.4079,79.455,79.1627,79.2664,41464.0
2022-10-04 12:00:00,84.09,84.24,84.06,84.2,33920.0,79.2853,79.4267,79.257,79.389,33920.0
2022-10-04 12:30:00,84.21,84.29,83.96,84.02,44710.0,79.3985,79.4739,79.1627,79.2193,44710.0
2022-10-04 13:00:00,84.06,84.06,83.63,83.88,31428.0,79.257,79.257,78.8516,79.0873,31428.0
2022-10-04 13:30:00,83.88,84.12,83.83,84.02,42364.0,79.0873,79.3136,79.0402,79.2193,42364.0
2022-10-04 14:00:00,84.03,84.11,83.84,83.84,35403.0,79.2287,79.3042,79.0496,79.0496,35403.0
2022-10-04 14:30:00,83.84,84.2,83.83,84.18,47799.0,79.0496,79.389,79.0402,79.3702,47799.0
2022-10-04 15:00:00,84.17,84.19,83.88,84.09,48810.0,79.3607,79.3796,79.0873,79.2853,48810.0
2022-10-04 15:30:00,84.09,84.35,83.97,84.34,163392.0,79.2853,79.5305,79.1722,79.521,163392.0
2022-10-05 09:30:00,83.63,83.91,83.5,83.6,33798.0,78.8516,79.1156,78.729,78.8233,33798.0
2022-10-05 10:00:00,83.57,83.57,83.09,83.14,23610.0,78.795,78.795,78.3424,78.3896,23610.0
2022-10-05 10:30:00,83.15,83.32,83.0,83.08,22057.0,78.399,78.5593,78.2576,78.333,22057.0
2022-10-05 11:00:00,83.11,83.35,83.1,83.27,19705.0,78.3613,78.5876,78.3519,78.5122,19705.0
2022-10-05 11:30:00,83.27,83.45,83.26,83.34,8220.0,78.5122,78.6819,78.5027,78.5782,8220.0
2022-10-05 12:00:00,83.32,83.73,83.19,83.61,30192.0,78.5593,78.9459,78.4367,78.8327,30192.0
2022-10-05 12:30:00,83.62,83.88,83.54,83.77,20701.0,78.8422,79.0873,78.7667,78.9836,20701.0
2022-10-05 13:00:00,83.76,84.17,83.76,84.04,16099.0,78.9742,79.3607,78.9742,79.2382,16099.0
2022-10-05 13:30:00,84.02,84.07,83.87,83.88,20509.0,79.2193,79.2664,79.0779,79.0873,20509.0
2022-10-05 14:00:00,83.89,84.14,83.88,84.09,13916.0,79.0967,79.3324,79.0873,79.2853,13916.0
2022-10-05 14:30:00,84.12,84.19,84.0,84.15,15719.0,79.3136,79.3796,79.2004,79.3419,15719.0
2022-10-05 15:00:00,84.22,84.45,84.21,84.33,29710.0,79.4079,79.6247,79.3985,79.5116,29710.0
2022-10-05 15:30:00,84.33,84.36,83.84,83.94,41043.0,79.5116,79.5399,79.0496,79.1439,41043.0
2022-10-06 09:30:00,83.82,84.07,83.61,83.65,24036.0,79.0307,79.2664,78.8327,78.8704,24036.0
2022-10-06 10:00:00,83.51,83.55,83.23,83.23,38022.0,78.7384,78.7762,78.4744,78.4744,38022.0
2022-10-06 10:30:00,83.27,83.73,83.14,83.73,42014.0,78.5122,78.9459,78.3896,78.9459,42014.0
2022-10-06 11:00:00,83.71,83.75,83.46,83.67,44317.0,78.927,78.9647,78.6913,78.8893,44317.0
2022-10-06 11:30:00,83.65,83.75,83.33,83.38,40845.0,78.8704,78.9647,78.5687,78.6159,40845.0
2022-10-06 12:00:00,83.41,83.47,83.2,83.47,12194.0,78.6442,78.7007,78.4462,78.7007,12194.0
2022-10-06 12:30:00,83.5,83.62,83.41,83.48,74547.0,78.729,78.8422,78.6442,78.7102,74547.0
2022-10-06 13:00:00,83.46,83.53,83.32,83.51,38016.0,78.6913,78.7573,78.5593,78.7384,38016.0
2022-10-06 13:30:00,83.45,83.45,83.29,83.32,22400.0,78.6819,78.6819,78.531,78.5593,22400.0
2022-10-06 14:00:00,83.26,83.27,82.99,83.08,27526.0,78.5027,78.5122,78.2482,78.333,27526.0
2022-10-06 14:30:00,83.09,83.16,82.77,82.9,36819.0,78.3424,78.4084,78.0407,78.1633,36819.0
2022-10-06 15:00:00,82.88,83.05,82.75,83.05,58983.0,78.1444,78.3047,78.0219,78.3047,58983.0
2022-10-06 15:30:00,83.08,83.08,82.81,82.87,60306.0,78.333,78.333,78.0784,78.135,60306.0
2022-10-07 09:30:00,82.43,82.43,81.55,81.58,41741.0,77.7202,77.7202,76.8904,76.9187,41741.0
2022-10-07 10:00:00,81.6,81.86,81.43,81.77,15393.0,76.9376,77.1827,76.7773,77.0979,15393.0
2022-10-07 10:30:00,81.73,81.98,81.7,81.88,28603.0,77.0602,77.2959,77.0319,77.2016,28603.0
2022-10-07 11:00:00,81.78,81.8,81.55,81.66,26340.0,77.1073,77.1262,76.8904,76.9942,26340.0
2022-10-07 11:30:00,81.59,81.68,81.53,81.57,20650.0,76.9282,77.013,76.8716,76.9093,20650.0
2022-10-07 12:00:00,81.56,81.66,81.33,81.38,23346.0,76.8999,76.9942,76.683,76.7301,23346.0
2022-10-07 12:30:00,81.34,81.39,81.23,81.24,12885.0,76.6924,76.7396,76.5887,76.5981,12885.0
2022-10-07 13:00:00,81.23,81.37,81.15,81.35,24474.0,76.5887,76.7207,76.5133,76.7019,24474.0
2022-10-07 13:30:00,81.27,81.36,81.2,81.22,16058.0,76.6264,76.7113,76.5604,76.5793,16058.0
2022-10-07 14:00:00,81.2,81.3,81.09,81.09,33946.0,76.5604,76.6547,76.4567,76.4567,33946.0
2022-10-07 14:30:00,81.07,81.13,80.99,81.04,19952.0,76.4379,76.4944,76.3624,76.4096,19952.0
2022-10-07 15:00:00,81.08,81.18,80.72,80.78,27108.0,76.4473,76.5416,76.1079,76.1644,27108.0
2022-10-07 15:30:00,80.75,81.14,80.67,81.08,70006.0,76.1361,76.5039,76.0607,76.4473,70006.0
2022-10-10 09:30:00,81.38,81.69,81.27,81.38,35163.0,76.7301,77.0224,76.6264,76.7301,35163.0
2022-10-10 10:00:00,81.28,81.62,81.23,81.62,24358.0,76.6359,76.9564,76.5887,76.9564,24358.0
2022-10-10 10:30:00,81.57,81.7,81.14,81.24,42092.0,76.9093,77.0319,76.5039,76.5981,42092.0
2022-10-10 11:00:00,81.2,81.34,81.06,81.23,12893.0,76.5604,76.6924,76.4284,76.5887,12893.0
2022-10-10 11:30:00,81.2,81.38,81.06,81.34,18961.0,76.5604,76.7301,76.4284,76.6924,18961.0
2022-10-10 12:00:00,81.25,81.29,80.84,80.85,15641.0,76.6076,76.6453,76.221,76.2304,15641.0
2022-10-10 12:30:00,80.87,80.91,80.7,80.71,16577.0,76.2493,76.287,76.089,76.0984,16577.0
2022-10-10 13:00:00,80.68,80.87,80.62,80.84,26905.0,76.0701,76.2493,76.0136,76.221,26905.0
2022-10-10 13:30:00,80.86,81.4,80.83,81.27,39968.0,76.2399,76.749,76.2116,76.6264,39968.0
2022-10-10 14:00:00,81.28,81.28,81.05,81.17,42842.0,76.6359,76.6359,76.419,76.5321,42842.0
2022-10-10 14:30:00,81.15,81.42,81.15,81.21,42694.0,76.5133,76.7679,76.5133,76.5699,42694.0
2022-10-10 15:00:00,81.26,81.5,81.12,81.22,42046.0,76.617,76.8433,76.485,76.5793,42046.0
2022-10-10 15:30:00,81.24,81.44,81.16,81.16,89401.0,76.5981,76.7867,76.5227,76.5227,89401.0
2022-10-11 09:30:00,80.89,81.12,80.85,80.99,69037.0,76.2681,76.485,76.2304,76.3624,69037.0
2022-10-11 10:00:00,80.96,81.26,80.9,81.12,27285.0,76.3341,76.617,76.2776,76.485,27285.0
2022-10-11 10:30:00,81.07,81.54,81.05,81.4,55644.0,76.4379,76.881,76.419,76.749,55644.0
2022-10-11 11:00:00,81.36,81.73,81.36,81.63,23851.0,76.7113,77.0602,76.7113,76.9659,23851.0
2022-10-11 11:30:00,81.69,81.98,81.63,81.91,42743.0,77.0224,77.2959,76.9659,77.2299,42743.0
2022-10-11 12:00:00,81.91,82.07,81.67,82.01,36389.0,77.2299,77.3807,77.0036,77.3242,36389.0
2022-10-11 12:30:00,82.01,82.3,82.01,82.18,34423.0,77.3242,77.5976,77.3242,77.4844,34423.0
2022-10-11 13:00:00,82.22,82.22,82.01,82.08,58103.0,77.5222,77.5222,77.3242,77.3902,58103.0
2022-10-11 13:30:00,82.09,82.23,81.99,82.18,49604.0,77.3996,77.5316,77.3053,77.4844,49604.0
2022-10-11 14:00:00,82.18,82.21,81.97,82.14,36003.0,77.4844,77.5127,77.2864,77.4467,36003.0
2022-10-11 14:30:00,82.13,82.25,81.35,81.35,57594.0,77.4373,77.5504,76.7019,76.7019,57594.0
2022-10-11 15:00:00,81.33,81.37,81.04,81.31,61872.0,76.683,76.7207,76.4096,76.6641,61872.0
2022-10-11 15:30:00,81.3,81.52,81.2,81.4,75064.0,76.6547,76.8622,76.5604,76.749,75064.0
2022-10-12 09:30:00,81.58,81.58,81.02,81.4,35699.0,76.9187,76.9187,76.3907,76.749,35699.0
2022-10-12 10:00:00,81.54,81.59,81.29,81.51,26341.0,76.881,76.9282,76.6453,76.8527,26341.0
2022-10-12 10:30:00,81.49,81.55,81.36,81.42,30751.0,76.8339,76.8904,76.7113,76.7679,30751.0
2022-10-12 11:00:00,81.45,81.55,81.33,81.38,21203.0,76.7961,76.8904,76.683,76.7301,21203.0
2022-10-12 11:30:00,81.4,81.44,81.28,81.36,14931.0,76.749,76.7867,76.6359,76.7113,14931.0
2022-10-12 12:00:00,81.4,81.48,81.26,81.27,16350.0,76.749,76.8244,76.617,76.6264,16350.0
2022-10-12 12:30:00,81.23,81.25,81.07,81.23,12277.0,76.5887,76.6076,76.4379,76.5887,12277.0
2022-10-12 13:00:00,81.23,81.23,81.1,81.13,9558.0,76.5887,76.5887,76.4661,76.4944,9558.0
2022-10-12 13:30:00,81.1,81.1,80.9,80.95,29833.0,76.4661,76.4661,76.2776,76.3247,29833.0
2022-10-12 14:00:00,81.1,81.22,80.86,81.21,40825.0,76.4661,76.5793,76.2399,76.5699,40825.0
2022-10-12 14:30:00,81.27,81.27,80.91,80.95,460727.0,76.6264,76.6264,76.287,76.3247,460727.0
2022-10-12 15:00:00,80.95,81.01,80.85,80.89,33196.0,76.3247,76.3813,76.2304,76.2681,33196.0
2022-10-12 15:30:00,80.88,81.04,80.62,80.64,45547.0,76.2587,76.4096,76.0136,76.0324,45547.0
2022-10-13 09:30:00,79.5,79.91,79.09,79.78,77311.0,74.9576,75.3441,74.571,75.2216,77311.0
2022-10-13 10:00:00,79.73,80.2,79.71,79.8,27625.0,75.1744,75.6176,75.1556,75.2404,27625.0
2022-10-13 10:30:00,79.75,80.28,79.75,80.13,64215.0,75.1933,75.693,75.1933,75.5516,64215.0
2022-10-13 11:00:00,80.13,81.65,80.11,81.44,113304.0,75.5516,76.9847,75.5327,76.7867,113304.0
2022-10-13 11:30:00,81.49,82.31,81.39,81.87,105295.0,76.8339,77.607,76.7396,77.1922,105295.0
2022-10-13 12:00:00,81.94,82.11,81.67,81.76,59645.0,77.2582,77.4184,77.0036,77.0884,59645.0
2022-10-13 12:30:00,81.77,82.28,81.74,82.17,59522.0,77.0979,77.5787,77.0696,77.475,59522.0
2022-10-13 13:00:00,82.15,82.62,82.12,82.54,42151.0,77.4562,77.8993,77.4279,77.8239,42151.0
2022-10-13 13:30:00,82.59,82.76,82.51,82.65,76675.0,77.871,78.0313,77.7956,77.9276,76675.0
2022-10-13 14:00:00,82.64,82.7,82.37,82.4,57547.0,77.9182,77.9747,77.6636,77.6919,57547.0
2022-10-13 14:30:00,82.46,82.98,82.43,82.92,55708.0,77.7484,78.2387,77.7202,78.1822,55708.0
2022-10-13 15:00:00,82.92,83.03,82.66,82.71,110651.0,78.1822,78.2859,77.937,77.9842,110651.0
2022-10-13 15:30:00,82.69,82.85,82.47,82.64,137685.0,77.9653,78.1162,77.7579,77.9182,137685.0
2022-10-14 09:30:00,83.06,83.39,82.85,82.94,57740.0,78.3142,78.6253,78.1162,78.201,57740.0
2022-10-14 10:00:00,82.92,82.92,81.69,81.88,82615.0,78.1822,78.1822,77.0224,77.2016,82615.0
2022-10-14 10:30:00,81.91,82.09,81.62,81.89,24009.0,77.2299,77.3996,76.9564,77.211,24009.0
2022-10-14 11:00:00,82.01,82.14,81.57,81.82,39943.0,77.3242,77.4467,76.9093,77.145,39943.0
2022-10-14 11:30:00,81.82,81.82,81.35,81.35,57912.0,77.145,77.145,76.7019,76.7019,57912.0
2022-10-14 12:00:00,81.35,81.56,81.11,81.23,19157.0,76.7019,76.8999,76.4756,76.5887,19157.0
2022-10-14 12:30:00,81.27,81.51,81.18,81.18,15080.0,76.6264,76.8527,76.5416,76.5416,15080.0
2022-10-14 13:00:00,81.21,81.34,81.07,81.26,51520.0,76.5699,76.6924,76.4379,76.617,51520.0
2022-10-14 13:30:00,81.26,81.36,81.17,81.36,34169.0,76.617,76.7113,76.5321,76.7113,34169.0
2022-10-14 14:00:00,81.34,81.34,80.94,81.05,31186.0,76.6924,76.6924,76.3153,76.419,31186.0
2022-10-14 14:30:00,80.98,81.03,80.88,80.97,24098.0,76.353,76.4001,76.2587,76.3436,24098.0
2022-10-14 15:00:00,81.08,81.22,80.82,81.2,64956.0,76.4473,76.5793,76.2021,76.5604,64956.0
2022-10-14 15:30:00,81.13,81.35,80.82,80.98,90080.0,76.4944,76.7019,76.2021,76.353,90080.0
2022-10-17 09:30:00,82.1,82.74,82.1,82.53,37044.0,77.409,78.0124,77.409,77.8144,37044.0
2022-10-17 10:00:00,82.51,82.96,82.45,82.64,75011.0,77.7956,78.2199,77.739,77.9182,75011.0
2022-10-17 10:30:00,82.6,82.73,82.37,82.48,63986.0,77.8804,78.003,77.6636,77.7673,63986.0
2022-10-17 11:00:00,82.53,82.64,82.25,82.63,20177.0,77.8144,77.9182,77.5504,77.9087,20177.0
2022-10-17 11:30:00,82.61,82.78,82.59,82.68,35576.0,77.8899,78.0502,77.871,77.9559,35576.0
2022-10-17 12:00:00,82.7,82.86,82.65,82.73,70292.0,77.9747,78.1256,77.9276,78.003,70292.0
2022-10-17 12:30:00,82.72,82.82,82.51,82.59,192278.0,77.9936,78.0879,77.7956,77.871,192278.0
2022-10-17 13:00:00,82.57,82.72,82.46,82.67,60471.0,77.8522,77.9936,77.7484,77.9464,60471.0
2022-10-17 13:30:00,82.72,82.79,82.66,82.75,34712.0,77.9936,78.0596,77.937,78.0219,34712.0
2022-10-17 14:00:00,82.76,82.85,82.47,82.54,26738.0,78.0313,78.1162,77.7579,77.8239,26738.0
2022-10-17 14:30:00,82.49,82.65,82.46,82.59,23578.0,77.7767,77.9276,77.7484,77.871,23578.0
2022-10-17 15:00:00,82.57,82.64,82.49,82.6,167597.0,77.8522,77.9182,77.7767,77.8804,167597.0
2022-10-17 15:30:00,82.6,82.8,82.52,82.58,697841.0,77.8804,78.069,77.805,77.8616,697841.0
2022-10-18 09:30:00,84.1,84.42,83.87,84.01,53430.0,79.2947,79.5965,79.0779,79.2099,53430.0
2022-10-18 10:00:00,84.04,84.24,83.73,83.77,121680.0,79.2382,79.4267,78.9459,78.9836,121680.0
2022-10-18 10:30:00,83.77,83.96,83.71,83.82,31697.0,78.9836,79.1627,78.927,79.0307,31697.0
2022-10-18 11:00:00,83.76,83.87,83.22,83.3,34665.0,78.9742,79.0779,78.465,78.5404,34665.0
2022-10-18 11:30:00,83.33,83.4,83.15,83.33,154469.0,78.5687,78.6347,78.399,78.5687,154469.0
2022-10-18 12:00:00,83.31,83.56,83.25,83.41,69298.0,78.5499,78.7856,78.4933,78.6442,69298.0
2022-10-18 12:30:00,83.42,83.73,83.37,83.58,29862.0,78.6536,78.9459,78.6064,78.8044,29862.0
2022-10-18 13:00:00,83.6,83.78,83.36,83.78,228690.0,78.8233,78.993,78.597,78.993,228690.0
2022-10-18 13:30:00,83.79,83.99,83.74,83.94,37573.0,79.0024,79.191,78.9553,79.1439,37573.0
2022-10-18 14:00:00,83.96,84.0,83.7,83.91,20990.0,79.1627,79.2004,78.9176,79.1156,20990.0
2022-10-18 14:30:00,83.91,83.91,83.3,83.5,60753.0,79.1156,79.1156,78.5404,78.729,60753.0
2022-10-18 15:00:00,83.48,83.52,83.31,83.48,35311.0,78.7102,78.7479,78.5499,78.7102,35311.0
2022-10-18 15:30:00,83.46,83.84,83.46,83.82,38255.0,78.6913,79.0496,78.6913,79.0307,38255.0
2022-10-19 09:30:00,83.38,83.63,83.13,83.22,29947.0,78.6159,78.8516,78.3802,78.465,29947.0
2022-10-19 10:00:00,83.18,83.7,83.15,83.69,83902.0,78.4273,78.9176,78.399,78.9082,83902.0
2022-10-19 10:30:00,83.7,83.71,83.32,83.33,25812.0,78.9176,78.927,78.5593,78.5687,25812.0
2022-10-19 11:00:00,83.38,83.5,83.24,83.27,15553.0,78.6159,78.729,78.4839,78.5122,15553.0
2022-10-19 11:30:00,83.25,83.45,83.1,83.33,24888.0,78.4933,78.6819,78.3519,78.5687,24888.0
2022-10-19 12:00:00,83.25,83.25,82.92,82.95,8932.0,78.4933,78.4933,78.1822,78.2104,8932.0
2022-10-19 12:30:00,82.97,83.06,82.66,82.73,46813.0,78.2293,78.3142,77.937,78.003,46813.0
2022-10-19 13:00:00,82.71,82.77,82.39,82.63,45934.0,77.9842,78.0407,77.6824,77.9087,45934.0
2022-10-19 13:30:00,82.61,82.69,82.53,82.69,15863.0,77.8899,77.9653,77.8144,77.9653,15863.0
2022-10-19 14:00:00,82.68,83.03,82.68,82.96,60740.0,77.9559,78.2859,77.9559,78.2199,60740.0
2022-10-19 14:30:00,82.96,83.0,82.82,82.86,21692.0,78.2199,78.2576,78.0879,78.1256,21692.0
2022-10-19 15:00:00,82.86,83.18,82.84,82.98,40892.0,78.1256,78.4273,78.1067,78.2387,40892.0
2022-10-19 15:30:00,82.99,83.07,82.91,83.05,247286.0,78.2482,78.3236,78.1727,78.3047,247286.0
2022-10-20 09:30:00,83.05,83.05,82.65,82.86,35910.0,78.3047,78.3047,77.9276,78.1256,35910.0
2022-10-20 10:00:00,82.85,83.52,82.85,83.3,44376.0,78.1162,78.7479,78.1162,78.5404,44376.0
2022-10-20 10:30:00,83.38,83.38,82.98,83.15,19867.0,78.6159,78.6159,78.2387,78.399,19867.0
2022-10-20 11:00:00,83.15,83.18,82.7,82.7,30277.0,78.399,78.4273,77.9747,77.9747,30277.0
2022-10-20 11:30:00,82.8,82.97,82.72,82.72,82342.0,78.069,78.2293,77.9936,77.9936,82342.0
2022-10-20 12:00:00,82.72,82.72,82.33,82.33,16937.0,77.9936,77.9936,77.6259,77.6259,16937.0
2022-10-20 12:30:00,82.36,82.4,82.18,82.3,21617.0,77.6542,77.6919,77.4844,77.5976,21617.0
2022-10-20 13:00:00,82.28,82.29,82.0,82.17,16926.0,77.5787,77.5882,77.3147,77.475,16926.0
2022-10-20 13:30:00,82.11,82.2,81.86,81.96,22737.0,77.4184,77.5033,77.1827,77.277,22737.0
2022-10-20 14:00:00,81.98,82.01,81.74,81.77,18385.0,77.2959,77.3242,77.0696,77.0979,18385.0
2022-10-20 14:30:00,81.75,82.08,81.73,82.01,33516.0,77.079,77.3902,77.0602,77.3242,33516.0
2022-10-20 15:00:00,81.98,82.11,81.75,81.75,35202.0,77.2959,77.4184,77.079,77.079,35202.0
2022-10-20 15:30:00,81.78,82.08,81.7,81.86,46401.0,77.1073,77.3902,77.0319,77.1827,46401.0
2022-10-21 09:30:00,82.02,82.82,81.74,82.81,73359.0,77.3336,78.0879,77.0696,78.0784,73359.0
2022-10-21 10:00:00,82.89,83.12,82.47,82.47,51774.0,78.1539,78.3707,77.7579,77.7579,51774.0
2022-10-21 10:30:00,82.51,82.73,82.34,82.4,90408.0,77.7956,78.003,77.6353,77.6919,90408.0
2022-10-21 11:00:00,82.34,82.7,82.21,82.65,51458.0,77.6353,77.9747,77.5127,77.9276,51458.0
2022-10-21 11:30:00,82.77,83.03,82.6,83.03,51410.0,78.0407,78.2859,77.8804,78.2859,51410.0
2022-10-21 12:00:00,83.08,83.26,82.93,82.97,40558.0,78.333,78.5027,78.1916,78.2293,40558.0
2022-10-21 12:30:00,82.94,83.47,82.94,83.35,24957.0,78.201,78.7007,78.201,78.5876,24957.0
2022-10-21 13:00:00,83.48,83.51,83.25,83.37,21662.0,78.7102,78.7384,78.4933,78.6064,21662.0
2022-10-21 13:30:00,83.39,83.61,83.37,83.58,31939.0,78.6253,78.8327,78.6064,78.8044,31939.0
2022-10-21 14:00:00,83.57,83.71,83.47,83.54,45762.0,78.795,78.927,78.7007,78.7667,45762.0
2022-10-21 14:30:00,83.59,83.62,83.43,83.58,26558.0,78.8139,78.8422,78.663,78.8044,26558.0
2022-10-21 15:00:00,83.58,83.91,83.56,83.9,50497.0,78.8044,79.1156,78.7856,79.1062,50497.0
2022-10-21 15:30:00,83.91,83.93,83.7,83.74,78012.0,79.1156,79.1344,78.9176,78.9553,78012.0
2022-10-24 09:30:00,84.35,85.07,84.22,84.91,89839.0,79.5305,80.2093,79.4079,80.0585,89839.0
2022-10-24 10:00:00,84.74,84.74,83.94,84.2,25646.0,79.8982,79.8982,79.1439,79.389,25646.0
2022-10-24 10:30:00,84.18,84.5,84.15,84.46,46786.0,79.3702,79.6719,79.3419,79.6342,46786.0
2022-10-24 11:00:00,84.44,84.56,84.27,84.47,42135.0,79.6153,79.7285,79.455,79.6436,42135.0
2022-10-24 11:30:00,84.44,84.79,84.4,84.78,31978.0,79.6153,79.9453,79.5776,79.9359,31978.0
2022-10-24 12:00:00,84.76,84.82,84.65,84.78,28647.0,79.917,79.9736,79.8133,79.9359,28647.0
2022-10-24 12:30:00,84.78,84.78,84.64,84.64,19938.0,79.9359,79.9359,79.8039,79.8039,19938.0
2022-10-24 13:00:00,84.58,84.66,84.48,84.59,11331.0,79.7473,79.8227,79.653,79.7567,11331.0
2022-10-24 13:30:00,84.59,84.69,84.54,84.69,39499.0,79.7567,79.851,79.7096,79.851,39499.0
2022-10-24 14:00:00,84.62,84.8,84.6,84.79,25020.0,79.785,79.9547,79.7662,79.9453,25020.0
2022-10-24 14:30:00,84.8,85.1,84.8,85.06,15583.0,79.9547,80.2376,79.9547,80.1999,15583.0
2022-10-24 15:00:00,85.09,85.1,84.99,85.06,24538.0,80.2282,80.2376,80.1339,80.1999,24538.0
2022-10-24 15:30:00,84.99,85.0,84.69,84.84,65171.0,80.1339,80.1433,79.851,79.9925,65171.0
2022-10-25 09:30:00,84.75,85.31,84.54,85.31,52509.0,79.9076,80.4356,79.7096,80.4356,52509.0
2022-10-25 10:00:00,85.34,85.34,85.0,85.23,68649.0,80.4639,80.4639,80.1433,80.3602,68649.0
2022-10-25 10:30:00,85.37,85.46,85.25,85.27,51252.0,80.4922,80.577,80.379,80.3979,51252.0
2022-10-25 11:00:00,85.28,85.54,85.28,85.51,20870.0,80.4073,80.6525,80.4073,80.6242,20870.0
2022-10-25 11:30:00,85.52,85.69,85.48,85.6,28730.0,80.6336,80.7939,80.5959,80.709,28730.0
2022-10-25 12:00:00,85.58,85.75,85.53,85.64,24348.0,80.6902,80.8505,80.643,80.7467,24348.0
2022-10-25 12:30:00,85.65,85.74,85.57,85.58,25678.0,80.7562,80.841,80.6807,80.6902,25678.0
2022-10-25 13:00:00,85.66,85.66,85.52,85.63,10843.0,80.7656,80.7656,80.6336,80.7373,10843.0
2022-10-25 13:30:00,85.73,85.77,85.56,85.66,28850.0,80.8316,80.8693,80.6713,80.7656,28850.0
2022-10-25 14:00:00,85.64,85.89,85.64,85.84,177507.0,80.7467,80.9825,80.7467,80.9353,177507.0
2022-10-25 14:30:00,85.84,85.93,85.73,85.77,44282.0,80.9353,81.0202,80.8316,80.8693,44282.0
2022-10-25 15:00:00,85.76,85.96,85.75,85.96,42463.0,80.8599,81.0485,80.8505,81.0485,42463.0
2022-10-25 15:30:00,85.96,86.07,85.92,86.0,55408.0,81.0485,81.1522,81.0107,81.0862,55408.0
2022-10-26 09:30:00,86.35,86.78,85.98,86.04,57347.0,81.4162,81.8216,81.0673,81.1239,57347.0
2022-10-26 10:00:00,86.07,86.81,86.06,86.79,43469.0,81.1522,81.8499,81.1427,81.831,43469.0
2022-10-26 10:30:00,86.71,86.77,86.55,86.68,80291.0,81.7556,81.8122,81.6047,81.7273,80291.0
2022-10-26 11:00:00,86.78,87.15,86.77,86.98,74643.0,81.8216,82.1705,81.8122,82.0102,74643.0
2022-10-26 11:30:00,86.99,87.16,86.99,87.13,51487.0,82.0196,82.1799,82.0196,82.1516,51487.0
2022-10-26 12:00:00,87.15,87.26,87.04,87.08,52457.0,82.1705,82.2742,82.0668,82.1045,52457.0
2022-10-26 12:30:00,87.08,87.19,86.72,86.75,78368.0,82.1045,82.2082,81.765,81.7933,78368.0
2022-10-26 13:00:00,86.77,86.81,86.66,86.73,76349.0,81.8122,81.8499,81.7085,81.7745,76349.0
2022-10-26 13:30:00,86.73,86.77,86.63,86.71,78713.0,81.7745,81.8122,81.6802,81.7556,78713.0
2022-10-26 14:00:00,86.71,86.82,86.52,86.52,134867.0,81.7556,81.8593,81.5765,81.5765,134867.0
2022-10-26 14:30:00,86.52,86.62,86.39,86.44,103054.0,81.5765,81.6707,81.4539,81.501,103054.0
2022-10-26 15:00:00,86.44,86.52,86.29,86.48,78825.0,81.501,81.5765,81.3596,81.5387,78825.0
2022-10-26 15:30:00,86.48,86.67,86.43,86.49,166733.0,81.5387,81.7179,81.4916,81.5482,166733.0
2022-10-27 09:30:00,86.9,87.27,86.78,86.93,71908.0,81.9348,82.2836,81.8216,81.963,71908.0
2022-10-27 10:00:00,86.88,87.45,86.88,87.44,15084.0,81.9159,82.4533,81.9159,82.4439,15084.0
2022-10-27 10:30:00,87.4,87.5,87.17,87.17,27012.0,82.4062,82.5005,82.1893,82.1893,27012.0
2022-10-27 11:00:00,87.09,87.28,87.07,87.17,17550.0,82.1139,82.293,82.095,82.1893,17550.0
2022-10-27 11:30:00,87.16,87.25,86.87,87.0,10122.0,82.1799,82.2648,81.9065,82.029,10122.0
2022-10-27 12:00:00,87.0,87.24,86.87,86.87,42393.0,82.029,82.2553,81.9065,81.9065,42393.0
2022-10-27 12:30:00,86.85,87.12,86.85,87.09,13282.0,81.8876,82.1422,81.8876,82.1139,13282.0
2022-10-27 13:00:00,87.12,87.4,87.1,87.2,40479.0,82.1422,82.4062,82.1233,82.2176,40479.0
2022-10-27 13:30:00,87.17,87.2,86.96,86.96,16574.0,82.1893,82.2176,81.9913,81.9913,16574.0
2022-10-27 14:00:00,87.0,87.0,86.87,86.91,25169.0,82.029,82.029,81.9065,81.9442,25169.0
2022-10-27 14:30:00,86.91,86.94,86.75,86.81,46230.0,81.9442,81.9725,81.7933,81.8499,46230.0
2022-10-27 15:00:00,86.82,86.93,86.73,86.89,30562.0,81.8593,81.963,81.7745,81.9253,30562.0
2022-10-27 15:30:00,86.87,87.01,86.58,86.7,40208.0,81.9065,82.0385,81.633,81.7462,40208.0
2022-10-28 09:30:00,86.84,87.57,86.84,87.46,52361.0,81.8782,82.5665,81.8782,82.4628,52361.0
2022-10-28 10:00:00,87.56,87.71,87.09,87.69,36741.0,82.557,82.6985,82.1139,82.6796,36741.0
2022-10-28 10:30:00,87.75,87.91,87.63,87.91,18525.0,82.7362,82.887,82.623,82.887,18525.0
2022-10-28 11:00:00,87.91,87.92,87.76,87.78,17385.0,82.887,82.8965,82.7456,82.7645,17385.0
2022-10-28 11:30:00,87.83,88.04,87.72,87.93,12395.0,82.8116,83.0096,82.7079,82.9059,12395.0
2022-10-28 12:00:00,87.92,88.18,87.82,88.17,7436.0,82.8965,83.1416,82.8022,83.1322,7436.0
2022-10-28 12:30:00,88.16,88.22,88.08,88.2,31009.0,83.1228,83.1793,83.0473,83.1605,31009.0
2022-10-28 13:00:00,88.2,88.28,88.19,88.22,12023.0,83.1605,83.2359,83.151,83.1793,12023.0
2022-10-28 13:30:00,88.24,88.34,88.21,88.31,12990.0,83.1982,83.2925,83.1699,83.2642,12990.0
2022-10-28 14:00:00,88.25,88.32,88.17,88.27,49660.0,83.2076,83.2736,83.1322,83.2265,49660.0
2022-10-28 14:30:00,88.28,88.47,88.27,88.47,32721.0,83.2359,83.415,83.2265,83.415,32721.0
2022-10-28 15:00:00,88.46,88.55,88.42,88.54,21345.0,83.4056,83.4905,83.3679,83.481,21345.0
2022-10-28 15:30:00,88.51,88.65,88.48,88.6,43149.0,83.4528,83.5848,83.4245,83.5376,43149.0
2022-10-31 09:30:00,88.25,88.5,88.04,88.17,40055.0,83.2076,83.4433,83.0096,83.1322,40055.0
2022-10-31 10:00:00,88.26,88.6,88.2,88.34,32597.0,83.217,83.5376,83.1605,83.2925,32597.0
2022-10-31 10:30:00,88.34,88.54,88.32,88.35,21300.0,83.2925,83.481,83.2736,83.3019,21300.0
2022-10-31 11:00:00,88.38,88.67,88.36,88.63,60655.0,83.3302,83.6036,83.3113,83.5659,60655.0
2022-10-31 11:30:00,88.59,88.81,88.42,88.48,58162.0,83.5282,83.7356,83.3679,83.4245,58162.0
2022-10-31 12:00:00,88.49,88.63,88.36,88.4,24620.0,83.4339,83.5659,83.3113,83.349,24620.0
2022-10-31 12:30:00,88.37,88.37,88.08,88.24,88728.0,83.3208,83.3208,83.0473,83.1982,88728.0
2022-10-31 13:00:00,88.22,88.39,88.14,88.38,14807.0,83.1793,83.3396,83.1039,83.3302,14807.0
2022-10-31 13:30:00,88.37,88.43,88.21,88.31,30242.0,83.3208,83.3773,83.1699,83.2642,30242.0
2022-10-31 14:00:00,88.29,88.37,88.29,88.31,16129.0,83.2453,83.3208,83.2453,83.2642,16129.0
2022-10-31 14:30:00,88.28,88.41,88.2,88.21,24669.0,83.2359,83.3585,83.1605,83.1699,24669.0
2022-10-31 15:00:00,88.24,88.28,88.05,88.28,28952.0,83.1982,83.2359,83.019,83.2359,28952.0
2022-10-31 15:30:00,88.29,88.45,88.19,88.22,72010.0,83.2453,83.3962,83.151,83.1793,72010.0
2022-11-01 09:30:00,88.9,88.9,88.27,88.34,63788.0,83.8205,83.8205,83.2265,83.2925,63788.0
2022-11-01 10:00:00,88.33,88.37,87.83,88.02,36423.0,83.283,83.3208,82.8116,82.9908,36423.0
2022-11-01 10:30:00,87.99,88.16,87.55,87.56,31593.0,82.9625,83.1228,82.5476,82.557,31593.0
2022-11-01 11:00:00,87.65,87.7,87.5,87.64,8170.0,82.6419,82.689,82.5005,82.6325,8170.0
2022-11-01 11:30:00,87.73,87.88,87.54,87.88,10583.0,82.7173,82.8588,82.5382,82.8588,10583.0
2022-11-01 12:00:00,87.87,88.19,87.85,87.95,16220.0,82.8493,83.151,82.8305,82.9248,16220.0
2022-11-01 12:30:00,87.95,88.07,87.9,88.03,13563.0,82.9248,83.0379,82.8776,83.0002,13563.0
2022-11-01 13:00:00,88.04,88.18,87.98,88.11,10790.0,83.0096,83.1416,82.953,83.0756,10790.0
2022-11-01 13:30:00,88.14,88.18,88.06,88.18,7359.0,83.1039,83.1416,83.0285,83.1416,7359.0
2022-11-01 14:00:00,88.19,88.21,88.05,88.14,36788.0,83.151,83.1699,83.019,83.1039,36788.0
2022-11-01 14:30:00,88.17,88.18,87.96,88.18,19910.0,83.1322,83.1416,82.9342,83.1416,19910.0
2022-11-01 15:00:00,88.16,88.23,88.06,88.1,54745.0,83.1228,83.1888,83.0285,83.0662,54745.0
2022-11-01 15:30:00,88.08,88.18,88.03,88.03,64270.0,83.0473,83.1416,83.0002,83.0002,64270.0
2022-11-02 09:30:00,88.0,88.0,87.32,87.38,32347.0,82.9719,82.9719,82.3308,82.3873,32347.0
2022-11-02 10:00:00,87.39,87.57,87.33,87.34,26567.0,82.3968,82.5665,82.3402,82.3496,26567.0
2022-11-02 10:30:00,87.43,87.58,87.33,87.49,55959.0,82.4345,82.5759,82.3402,82.491,55959.0
2022-11-02 11:00:00,87.52,87.65,87.52,87.57,22926.0,82.5193,82.6419,82.5193,82.5665,22926.0
2022-11-02 11:30:00,87.63,87.71,87.61,87.61,6131.0,82.623,82.6985,82.6042,82.6042,6131.0
2022-11-02 12:00:00,87.61,87.61,87.48,87.53,6953.0,82.6042,82.6042,82.4816,82.5288,6953.0
2022-11-02 12:30:00,87.51,87.63,87.43,87.62,11061.0,82.5099,82.623,82.4345,82.6136,11061.0
2022-11-02 13:00:00,87.64,87.67,87.56,87.56,20977.0,82.6325,82.6608,82.557,82.557,20977.0
2022-11-02 13:30:00,87.62,87.97,87.6,87.84,10387.0,82.6136,82.9436,82.5948,82.821,10387.0
2022-11-02 14:00:00,87.86,88.64,87.68,88.62,76022.0,82.8399,83.5753,82.6702,83.5565,76022.0
2022-11-02 14:30:00,88.74,88.77,86.89,87.3,112198.0,83.6696,83.6979,81.9253,82.3119,112198.0
2022-11-02 15:00:00,87.11,87.62,86.46,86.53,32399.0,82.1328,82.6136,81.5199,81.5859,32399.0
2022-11-02 15:30:00,86.51,86.59,86.08,86.14,47984.0,81.567,81.6425,81.1616,81.2182,47984.0
2022-11-03 09:30:00,85.27,85.57,84.93,85.11,51213.0,80.3979,80.6807,80.0773,80.247,51213.0
2022-11-03 10:00:00,85.05,85.91,85.03,85.91,75120.0,80.1905,81.0013,80.1716,81.0013,75120.0
2022-11-03 10:30:00,85.85,86.08,85.59,86.06,13478.0,80.9447,81.1616,80.6996,81.1427,13478.0
2022-11-03 11:00:00,86.02,86.11,85.84,85.89,11481.0,81.105,81.1899,80.9353,80.9825,11481.0
2022-11-03 11:30:00,85.88,86.12,85.75,86.05,13261.0,80.973,81.1993,80.8505,81.1333,13261.0
2022-11-03 12:00:00,86.04,86.42,85.98,86.3,11561.0,81.1239,81.4822,81.0673,81.369,11561.0
2022-11-03 12:30:00,86.3,86.46,86.14,86.42,12684.0,81.369,81.5199,81.2182,81.4822,12684.0
2022-11-03 13:00:00,86.38,86.41,86.22,86.27,13270.0,81.4445,81.4727,81.2936,81.3407,13270.0
2022-11-03 13:30:00,86.27,86.3,86.14,86.14,18742.0,81.3407,81.369,81.2182,81.2182,18742.0
2022-11-03 14:00:00,86.16,86.45,86.1,86.45,20302.0,81.237,81.5105,81.1805,81.5105,20302.0
2022-11-03 14:30:00,86.44,86.52,86.33,86.49,24182.0,81.501,81.5765,81.3973,81.5482,24182.0
2022-11-03 15:00:00,86.48,86.52,86.38,86.42,47839.0,81.5387,81.5765,81.4445,81.4822,47839.0
2022-11-03 15:30:00,86.44,86.46,85.92,85.96,28202.0,81.501,81.5199,81.0107,81.0485,28202.0
2022-11-04 09:30:00,86.9,87.27,86.56,87.06,61714.0,81.9348,82.2836,81.6142,82.0856,61714.0
2022-11-04 10:00:00,87.08,87.71,87.08,87.7,26878.0,82.1045,82.6985,82.1045,82.689,26878.0
2022-11-04 10:30:00,87.66,87.89,87.44,87.49,19960.0,82.6513,82.8682,82.4439,82.491,19960.0
2022-11-04 11:00:00,87.5,87.7,87.09,87.09,24717.0,82.5005,82.689,82.1139,82.1139,24717.0
2022-11-04 11:30:00,87.03,87.17,86.31,86.31,24245.0,82.0573,82.1893,81.3785,81.3785,24245.0
2022-11-04 12:00:00,86.3,86.58,86.11,86.58,23207.0,81.369,81.633,81.1899,81.633,23207.0
2022-11-04 12:30:00,86.51,86.55,86.17,86.4,22759.0,81.567,81.6047,81.2465,81.4633,22759.0
2022-11-04 13:00:00,86.36,86.51,86.15,86.39,39415.0,81.4256,81.567,81.2276,81.4539,39415.0
2022-11-04 13:30:00,86.46,86.48,86.29,86.36,10355.0,81.5199,81.5387,81.3596,81.4256,10355.0
2022-11-04 14:00:00,86.4,86.71,86.27,86.68,28770.0,81.4633,81.7556,81.3407,81.7273,28770.0
2022-11-04 14:30:00,86.7,87.07,86.67,87.03,24835.0,81.7462,82.095,81.7179,82.0573,24835.0
2022-11-04 15:00:00,87.04,87.23,86.96,87.06,14009.0,82.0668,82.2459,81.9913,82.0856,14009.0
2022-11-04 15:30:00,87.02,87.46,87.02,87.46,30047.0,82.0479,82.4628,82.0479,82.4628,30047.0
2022-11-07 09:30:00,87.78,87.93,87.43,87.48,29054.0,82.7645,82.9059,82.4345,82.4816,29054.0
2022-11-07 10:00:00,87.48,87.79,87.48,87.65,16165.0,82.4816,82.7739,82.4816,82.6419,16165.0
2022-11-07 10:30:00,87.69,87.8,87.58,87.73,15155.0,82.6796,82.7833,82.5759,82.7173,15155.0
2022-11-07 11:00:00,87.73,87.8,87.62,87.72,42340.0,82.7173,82.7833,82.6136,82.7079,42340.0
2022-11-07 11:30:00,87.7,87.75,87.46,87.49,40819.0,82.689,82.7362,82.4628,82.491,40819.0
2022-11-07 12:00:00,87.48,87.79,87.43,87.78,22160.0,82.4816,82.7739,82.4345,82.7645,22160.0
2022-11-07 12:30:00,87.78,87.81,87.7,87.74,22916.0,82.7645,82.7928,82.689,82.7268,22916.0
2022-11-07 13:00:00,87.76,87.9,87.75,87.84,12026.0,82.7456,82.8776,82.7362,82.821,12026.0
2022-11-07 13:30:00,87.87,87.93,87.79,87.93,16154.0,82.8493,82.9059,82.7739,82.9059,16154.0
2022-11-07 14:00:00,87.96,88.22,87.96,88.21,36005.0,82.9342,83.1793,82.9342,83.1699,36005.0
2022-11-07 14:30:00,88.21,88.26,88.12,88.13,69441.0,83.1699,83.217,83.085,83.0945,69441.0
2022-11-07 15:00:00,88.15,88.35,88.15,88.32,30882.0,83.1133,83.3019,83.1133,83.2736,30882.0
2022-11-07 15:30:00,88.31,88.4,88.21,88.34,229029.0,83.2642,83.349,83.1699,83.2925,229029.0
2022-11-08 09:30:00,88.65,88.65,88.16,88.43,75386.0,83.5848,83.5848,83.1228,83.3773,75386.0
2022-11-08 10:00:00,88.42,89.08,88.42,89.02,60108.0,83.3679,83.9902,83.3679,83.9336,60108.0
2022-11-08 10:30:00,89.02,89.34,88.99,89.33,35857.0,83.9336,84.2353,83.9053,84.2259,35857.0
2022-11-08 11:00:00,89.34,89.46,89.27,89.38,43145.0,84.2353,84.3485,84.1693,84.273,43145.0
2022-11-08 11:30:00,89.39,89.58,89.35,89.38,35285.0,84.2825,84.4616,84.2448,84.273,35285.0
2022-11-08 12:00:00,89.4,89.41,89.27,89.34,35237.0,84.2919,84.3013,84.1693,84.2353,35237.0
2022-11-08 12:30:00,89.34,89.45,89.25,89.4,20233.0,84.2353,84.339,84.1505,84.2919,20233.0
2022-11-08 13:00:00,89.38,89.5,88.85,88.89,23803.0,84.273,84.3862,83.7733,83.811,23803.0
2022-11-08 13:30:00,88.87,89.01,88.68,88.73,40184.0,83.7922,83.9242,83.613,83.6602,40184.0
2022-11-08 14:00:00,88.72,88.79,88.1,88.11,72186.0,83.6508,83.7168,83.0662,83.0756,72186.0
2022-11-08 14:30:00,88.11,88.77,88.02,88.65,37896.0,83.0756,83.6979,82.9908,83.5848,37896.0
2022-11-08 15:00:00,88.71,89.03,88.71,89.02,30389.0,83.6413,83.943,83.6413,83.9336,30389.0
2022-11-08 15:30:00,89.02,89.25,88.77,88.84,75482.0,83.9336,84.1505,83.6979,83.7639,75482.0
2022-11-09 09:30:00,88.6,88.64,88.25,88.41,133056.0,83.5376,83.5753,83.2076,83.3585,133056.0
2022-11-09 10:00:00,88.41,88.96,88.39,88.65,69295.0,83.3585,83.877,83.3396,83.5848,69295.0
2022-11-09 10:30:00,88.75,88.75,88.25,88.39,126456.0,83.679,83.679,83.2076,83.3396,126456.0
2022-11-09 11:00:00,88.44,88.67,88.41,88.55,21217.0,83.3868,83.6036,83.3585,83.4905,21217.0
2022-11-09 11:30:00,88.47,88.75,88.45,88.54,14358.0,83.415,83.679,83.3962,83.481,14358.0
2022-11-09 12:00:00,88.55,88.56,88.35,88.38,20393.0,83.4905,83.4999,83.3019,83.3302,20393.0
2022-11-09 12:30:00,88.38,88.53,88.3,88.42,11849.0,83.3302,83.4716,83.2548,83.3679,11849.0
2022-11-09 13:00:00,88.4,88.42,88.12,88.21,25765.0,83.349,83.3679,83.085,83.1699,25765.0
2022-11-09 13:30:00,88.19,88.19,87.88,88.03,37356.0,83.151,83.151,82.8588,83.0002,37356.0
2022-11-09 14:00:00,88.02,88.13,87.91,87.93,42177.0,82.9908,83.0945,82.887,82.9059,42177.0
2022-11-09 14:30:00,87.9,87.9,87.59,87.65,35265.0,82.8776,82.8776,82.5853,82.6419,35265.0
2022-11-09 15:00:00,87.64,87.92,87.62,87.66,25724.0,82.6325,82.8965,82.6136,82.6513,25724.0
2022-11-09 15:30:00,87.64,87.67,87.36,87.48,49703.0,82.6325,82.6608,82.3685,82.4816,49703.0
2022-11-10 09:30:00,90.21,90.5,89.77,90.5,99856.0,85.0556,85.3291,84.6408,85.3291,99856.0
2022-11-10 10:00:00,90.58,90.73,90.25,90.67,38406.0,85.4045,85.5459,85.0933,85.4893,38406.0
2022-11-10 10:30:00,90.74,91.02,90.45,91.0,34071.0,85.5553,85.8193,85.2819,85.8005,34071.0
2022-11-10 11:00:00,90.99,91.06,90.79,91.04,33756.0,85.7911,85.8571,85.6025,85.8382,33756.0
2022-11-10 11:30:00,91.12,91.24,91.07,91.18,19010.0,85.9136,86.0268,85.8665,85.9702,19010.0
2022-11-10 12:00:00,91.19,91.19,90.68,90.68,22452.0,85.9796,85.9796,85.4988,85.4988,22452.0
2022-11-10 12:30:00,90.65,90.66,90.29,90.35,15418.0,85.4705,85.4799,85.1311,85.1876,15418.0
2022-11-10 13:00:00,90.41,90.72,90.39,90.72,19763.0,85.2442,85.5365,85.2253,85.5365,19763.0
2022-11-10 13:30:00,90.74,90.97,90.67,90.91,9794.0,85.5553,85.7722,85.4893,85.7156,9794.0
2022-11-10 14:00:00,90.96,91.13,90.9,91.1,50689.0,85.7628,85.9231,85.7062,85.8948,50689.0
2022-11-10 14:30:00,91.06,91.23,91.02,91.23,79144.0,85.8571,86.0173,85.8193,86.0173,79144.0
2022-11-10 15:00:00,91.21,91.49,91.17,91.47,46726.0,85.9985,86.2625,85.9608,86.2436,46726.0
2022-11-10 15:30:00,91.5,91.8,91.4,91.7,61616.0,86.2719,86.5548,86.1776,86.4605,61616.0
2022-11-11 09:30:00,92.01,92.16,91.6,92.0,47814.0,86.7528,86.8942,86.3662,86.7433,47814.0
2022-11-11 10:00:00,92.0,92.33,91.66,92.14,41600.0,86.7433,87.0545,86.4228,86.8753,41600.0
2022-11-11 10:30:00,92.2,92.26,91.99,92.08,35888.0,86.9319,86.9885,86.7339,86.8188,35888.0
2022-11-11 11:00:00,92.09,92.18,91.78,91.83,20752.0,86.8282,86.9131,86.5359,86.5831,20752.0
2022-11-11 11:30:00,91.82,92.02,91.82,91.91,19570.0,86.5736,86.7622,86.5736,86.6585,19570.0
2022-11-11 12:00:00,91.85,92.06,91.84,92.02,13580.0,86.6019,86.7999,86.5925,86.7622,13580.0
2022-11-11 12:30:00,92.0,92.07,91.84,91.97,28932.0,86.7433,86.8093,86.5925,86.7151,28932.0
2022-11-11 13:00:00,91.97,92.2,91.95,92.18,32821.0,86.7151,86.9319,86.6962,86.9131,32821.0
2022-11-11 13:30:00,92.21,92.36,92.07,92.31,38807.0,86.9414,87.0828,86.8093,87.0356,38807.0
2022-11-11 14:00:00,92.32,92.57,92.28,92.57,18205.0,87.0451,87.2808,87.0074,87.2808,18205.0
2022-11-11 14:30:00,92.57,92.73,92.56,92.71,45149.0,87.2808,87.4316,87.2714,87.4128,45149.0
2022-11-11 15:00:00,92.66,92.73,92.37,92.6,20975.0,87.3656,87.4316,87.0922,87.3091,20975.0
2022-11-11 15:30:00,92.61,92.75,92.46,92.53,46339.0,87.3185,87.4505,87.1771,87.2431,46339.0
2022-11-14 09:30:00,92.54,92.67,92.26,92.67,42563.0,87.2525,87.3751,86.9885,87.3751,42563.0
2022-11-14 10:00:00,92.7,93.12,92.7,92.89,29476.0,87.4034,87.7994,87.4034,87.5825,29476.0
2022-11-14 10:30:00,92.86,93.02,92.85,92.98,30771.0,87.5542,87.7051,87.5448,87.6674,30771.0
2022-11-14 11:00:00,93.01,93.01,92.57,92.6,20580.0,87.6956,87.6956,87.2808,87.3091,20580.0
2022-11-14 11:30:00,92.6,92.88,92.59,92.77,31671.0,87.3091,87.5731,87.2996,87.4694,31671.0
2022-11-14 12:00:00,92.78,92.93,92.72,92.93,13812.0,87.4788,87.6202,87.4222,87.6202,13812.0
2022-11-14 12:30:00,92.92,93.05,92.9,92.97,14578.0,87.6108,87.7334,87.5919,87.6579,14578.0
2022-11-14 13:00:00,92.96,93.22,92.95,93.19,10009.0,87.6485,87.8936,87.6391,87.8654,10009.0
2022-11-14 13:30:00,93.16,93.25,93.13,93.16,30854.0,87.8371,87.9219,87.8088,87.8371,30854.0
2022-11-14 14:00:00,93.15,93.15,92.88,92.95,26497.0,87.8276,87.8276,87.5731,87.6391,26497.0
2022-11-14 14:30:00,92.97,92.98,92.74,92.77,27553.0,87.6579,87.6674,87.4411,87.4694,27553.0
2022-11-14 15:00:00,92.77,92.86,92.45,92.53,34491.0,87.4694,87.5542,87.1676,87.2431,34491.0
2022-11-14 15:30:00,92.49,92.53,91.8,91.84,42143.0,87.2054,87.2431,86.5548,86.5925,42143.0
2022-11-15 09:30:00,92.89,93.1,92.62,92.97,69275.0,87.5825,87.7805,87.3279,87.6579,69275.0
2022-11-15 10:00:00,92.96,93.1,92.6,92.94,43658.0,87.6485,87.7805,87.3091,87.6296,43658.0
2022-11-15 10:30:00,92.95,93.1,92.77,92.95,28143.0,87.6391,87.7805,87.4694,87.6391,28143.0
2022-11-15 11:00:00,92.85,92.88,92.65,92.7,39348.0,87.5448,87.5731,87.3562,87.4034,39348.0
2022-11-15 11:30:00,92.9,92.96,92.75,92.92,22795.0,87.5919,87.6485,87.4505,87.6108,22795.0
2022-11-15 12:00:00,92.94,92.94,92.68,92.69,19337.0,87.6296,87.6296,87.3845,87.3939,19337.0
2022-11-15 12:30:00,92.67,92.81,92.58,92.65,14091.0,87.3751,87.5071,87.2902,87.3562,14091.0
2022-11-15 13:00:00,92.7,92.72,91.91,91.95,35884.0,87.4034,87.4222,86.6585,86.6962,35884.0
2022-11-15 13:30:00,91.96,92.19,91.67,92.03,27588.0,86.7056,86.9225,86.4322,86.7716,27588.0
2022-11-15 14:00:00,92.04,92.56,91.79,92.47,49516.0,86.7811,87.2714,86.5453,87.1865,49516.0
2022-11-15 14:30:00,92.49,92.64,92.33,92.61,10917.0,87.2054,87.3468,87.0545,87.3185,10917.0
2022-11-15 15:00:00,92.56,92.76,92.51,92.62,37273.0,87.2714,87.4599,87.2242,87.3279,37273.0
2022-11-15 15:30:00,92.57,92.74,92.38,92.57,212279.0,87.2808,87.4411,87.1016,87.2808,212279.0
2022-11-16 09:30:00,92.45,92.49,92.19,92.31,52134.0,87.1676,87.2054,86.9225,87.0356,52134.0
2022-11-16 10:00:00,92.33,92.64,92.33,92.47,22504.0,87.0545,87.3468,87.0545,87.1865,22504.0
2022-11-16 10:30:00,92.45,92.66,92.24,92.3,22866.0,87.1676,87.3656,86.9696,87.0262,22866.0
2022-11-16 11:00:00,92.33,92.44,92.2,92.38,15969.0,87.0545,87.1582,86.9319,87.1016,15969.0
2022-11-16 11:30:00,92.39,92.41,92.18,92.37,14702.0,87.1111,87.1299,86.9131,87.0922,14702.0
2022-11-16 12:00:00,92.35,92.35,92.16,92.25,28257.0,87.0734,87.0734,86.8942,86.9791,28257.0
2022-11-16 12:30:00,92.21,92.45,92.2,92.28,106624.0,86.9414,87.1676,86.9319,87.0074,106624.0
2022-11-16 13:00:00,92.22,92.29,92.12,92.13,18073.0,86.9508,87.0168,86.8565,86.8659,18073.0
2022-11-16 13:30:00,92.13,92.13,91.92,91.94,26624.0,86.8659,86.8659,86.6679,86.6868,26624.0
2022-11-16 14:00:00,91.92,92.04,91.91,91.99,13562.0,86.6679,86.7811,86.6585,86.7339,13562.0
2022-11-16 14:30:00,91.9,92.12,91.85,92.12,7843.0,86.6491,86.8565,86.6019,86.8565,7843.0
2022-11-16 15:00:00,92.14,92.14,91.86,92.04,21096.0,86.8753,86.8753,86.6113,86.7811,21096.0
2022-11-16 15:30:00,92.03,92.14,91.95,92.01,62044.0,86.7716,86.8753,86.6962,86.7528,62044.0
2022-11-17 09:30:00,91.19,91.19,90.66,90.69,70816.0,85.9796,85.9796,85.4799,85.5082,70816.0
2022-11-17 10:00:00,90.68,90.95,90.68,90.92,29861.0,85.4988,85.7533,85.4988,85.7251,29861.0
2022-11-17 10:30:00,90.88,90.88,90.56,90.59,19316.0,85.6873,85.6873,85.3856,85.4139,19316.0
2022-11-17 11:00:00,90.62,90.75,90.54,90.75,20124.0,85.4422,85.5648,85.3668,85.5648,20124.0
2022-11-17 11:30:00,90.75,91.08,90.72,91.03,14172.0,85.5648,85.8759,85.5365,85.8288,14172.0
2022-11-17 12:00:00,91.14,91.22,91.13,91.16,10060.0,85.9325,86.0079,85.9231,85.9513,10060.0
2022-11-17 12:30:00,91.2,91.43,91.12,91.34,21345.0,85.9891,86.2059,85.9136,86.1211,21345.0
2022-11-17 13:00:00,91.37,91.39,91.27,91.32,11746.0,86.1493,86.1682,86.0551,86.1022,11746.0
2022-11-17 13:30:00,91.34,91.42,91.25,91.36,14270.0,86.1211,86.1965,86.0362,86.1399,14270.0
2022-11-17 14:00:00,91.38,91.46,91.2,91.31,87085.0,86.1588,86.2342,85.9891,86.0928,87085.0
2022-11-17 14:30:00,91.31,91.35,91.18,91.33,10188.0,86.0928,86.1305,85.9702,86.1116,10188.0
2022-11-17 15:00:00,91.38,91.38,91.01,91.09,38208.0,86.1588,86.1588,85.8099,85.8853,38208.0
2022-11-17 15:30:00,91.08,91.59,91.08,91.58,41951.0,85.8759,86.3568,85.8759,86.3473,41951.0
2022-11-18 09:30:00,92.31,92.56,92.13,92.13,44216.0,87.0356,87.2714,86.8659,86.8659,44216.0
2022-11-18 10:00:00,92.03,92.2,91.92,92.07,20010.0,86.7716,86.9319,86.6679,86.8093,20010.0
2022-11-18 10:30:00,92.15,92.21,92.01,92.04,20578.0,86.8848,86.9414,86.7528,86.7811,20578.0
2022-11-18 11:00:00,92.07,92.24,92.0,92.2,47665.0,86.8093,86.9696,86.7433,86.9319,47665.0
2022-11-18 11:30:00,92.2,92.3,91.97,92.08,19063.0,86.9319,87.0262,86.7151,86.8188,19063.0
2022-11-18 12:00:00,92.08,92.09,91.69,91.83,28946.0,86.8188,86.8282,86.4511,86.5831,28946.0
2022-11-18 12:30:00,91.84,91.91,91.71,91.82,42756.0,86.5925,86.6585,86.4699,86.5736,42756.0
2022-11-18 13:00:00,91.82,92.0,91.8,92.0,20442.0,86.5736,86.7433,86.5548,86.7433,20442.0
2022-11-18 13:30:00,92.01,92.05,91.77,91.85,10485.0,86.7528,86.7905,86.5265,86.6019,10485.0
2022-11-18 14:00:00,91.92,92.04,91.92,92.03,14821.0,86.6679,86.7811,86.6679,86.7716,14821.0
2022-11-18 14:30:00,92.03,92.07,91.9,91.97,10108.0,86.7716,86.8093,86.6491,86.7151,10108.0
2022-11-18 15:00:00,91.98,92.21,91.98,92.18,48165.0,86.7245,86.9414,86.7245,86.9131,48165.0
2022-11-18 15:30:00,92.25,92.47,92.12,92.31,47367.0,86.9791,87.1865,86.8565,87.0356,47367.0
2022-11-21 09:30:00,92.18,92.5,92.1,92.47,20217.0,86.9131,87.2148,86.8376,87.1865,20217.0
2022-11-21 10:00:00,92.51,92.63,92.45,92.57,15880.0,87.2242,87.3374,87.1676,87.2808,15880.0
2022-11-21 10:30:00,92.54,92.66,92.52,92.66,10497.0,87.2525,87.3656,87.2336,87.3656,10497.0
2022-11-21 11:00:00,92.61,92.66,92.57,92.6,16104.0,87.3185,87.3656,87.2808,87.3091,16104.0
2022-11-21 11:30:00,92.6,92.66,92.43,92.46,22185.0,87.3091,87.3656,87.1488,87.1771,22185.0
2022-11-21 12:00:00,92.52,92.69,92.52,92.64,236217.0,87.2336,87.3939,87.2336,87.3468,236217.0
2022-11-21 12:30:00,92.68,92.81,92.64,92.7,9397.0,87.3845,87.5071,87.3468,87.4034,9397.0
2022-11-21 13:00:00,92.73,92.97,92.72,92.91,24262.0,87.4316,87.6579,87.4222,87.6014,24262.0
2022-11-21 13:30:00,92.92,93.01,92.83,92.84,24219.0,87.6108,87.6956,87.5259,87.5354,24219.0
2022-11-21 14:00:00,92.85,92.99,92.84,92.89,13141.0,87.5448,87.6768,87.5354,87.5825,13141.0
2022-11-21 14:30:00,92.85,92.9,92.8,92.85,13297.0,87.5448,87.5919,87.4976,87.5448,13297.0
2022-11-21 15:00:00,92.86,92.9,92.76,92.8,13714.0,87.5542,87.5919,87.4599,87.4976,13714.0
2022-11-21 15:30:00,92.8,92.96,92.79,92.84,50474.0,87.4976,87.6485,87.4882,87.5354,50474.0
2022-11-22 09:30:00,93.35,93.38,93.13,93.31,96314.0,88.0162,88.0445,87.8088,87.9785,96314.0
2022-11-22 10:00:00,93.33,93.53,93.32,93.37,34513.0,87.9974,88.1859,87.9879,88.0351,34513.0
2022-11-22 10:30:00,93.42,93.45,93.28,93.41,42328.0,88.0822,88.1105,87.9502,88.0728,42328.0
2022-11-22 11:00:00,93.44,93.44,93.26,93.37,11614.0,88.1011,88.1011,87.9314,88.0351,11614.0
2022-11-22 11:30:00,93.37,93.42,93.3,93.4,67281.0,88.0351,88.0822,87.9691,88.0634,67281.0
2022-11-22 12:00:00,93.39,93.42,93.28,93.31,22616.0,88.0539,88.0822,87.9502,87.9785,22616.0
2022-11-22 12:30:00,93.33,93.43,93.32,93.34,12831.0,87.9974,88.0916,87.9879,88.0068,12831.0
2022-11-22 13:00:00,93.35,93.52,93.34,93.52,12498.0,88.0162,88.1765,88.0068,88.1765,12498.0
2022-11-22 13:30:00,93.53,93.57,93.48,93.55,27935.0,88.1859,88.2236,88.1388,88.2048,27935.0
2022-11-22 14:00:00,93.57,93.65,93.55,93.63,9481.0,88.2236,88.2991,88.2048,88.2802,9481.0
2022-11-22 14:30:00,93.6,93.75,93.56,93.75,24059.0,88.2519,88.3934,88.2142,88.3934,24059.0
2022-11-22 15:00:00,93.71,93.82,93.71,93.82,21165.0,88.3556,88.4594,88.3556,88.4594,21165.0
2022-11-22 15:30:00,93.8,93.97,93.79,93.93,45316.0,88.4405,88.6008,88.4311,88.5631,45316.0
2022-11-23 09:30:00,93.7,94.24,93.7,94.16,34396.0,88.3462,88.8554,88.3462,88.7799,34396.0
2022-11-23 10:00:00,94.2,94.25,94.05,94.14,27368.0,88.8176,88.8648,88.6762,88.7611,27368.0
2022-11-23 10:30:00,94.22,94.27,94.13,94.16,21675.0,88.8365,88.8836,88.7516,88.7799,21675.0
2022-11-23 11:00:00,94.11,94.23,94.11,94.19,11231.0,88.7328,88.8459,88.7328,88.8082,11231.0
2022-11-23 11:30:00,94.17,94.17,93.81,93.87,18641.0,88.7894,88.7894,88.4499,88.5065,18641.0
2022-11-23 12:00:00,93.89,93.98,93.86,93.95,26306.0,88.5254,88.6102,88.4971,88.5819,26306.0
2022-11-23 12:30:00,93.97,93.99,93.72,93.72,11372.0,88.6008,88.6196,88.3651,88.3651,11372.0
2022-11-23 13:00:00,93.75,93.88,93.72,93.88,14225.0,88.3934,88.5159,88.3651,88.5159,14225.0
2022-11-23 13:30:00,93.9,93.95,93.88,93.89,9588.0,88.5348,88.5819,88.5159,88.5254,9588.0
2022-11-23 14:00:00,93.91,94.25,93.86,94.16,25307.0,88.5442,88.8648,88.4971,88.7799,25307.0
2022-11-23 14:30:00,94.13,94.13,93.88,94.04,70744.0,88.7516,88.7516,88.5159,88.6668,70744.0
2022-11-23 15:00:00,93.98,94.13,93.96,94.06,22325.0,88.6102,88.7516,88.5914,88.6856,22325.0
2022-11-23 15:30:00,94.02,94.12,93.98,94.12,26830.0,88.6479,88.7422,88.6102,88.7422,26830.0
2022-11-25 09:30:00,94.06,94.27,94.06,94.18,27485.0,88.6856,88.8836,88.6856,88.7988,27485.0
2022-11-25 10:00:00,94.2,94.28,94.16,94.22,28231.0,88.8176,88.8931,88.7799,88.8365,28231.0
2022-11-25 10:30:00,94.23,94.24,94.13,94.22,8311.0,88.8459,88.8554,88.7516,88.8365,8311.0
2022-11-25 11:00:00,94.2,94.29,94.2,94.22,8610.0,88.8176,88.9025,88.8176,88.8365,8610.0
2022-11-25 11:30:00,94.22,94.3,94.19,94.27,18259.0,88.8365,88.9119,88.8082,88.8836,18259.0
2022-11-25 12:00:00,94.27,94.34,94.23,94.32,20044.0,88.8836,88.9496,88.8459,88.9308,20044.0
2022-11-25 12:30:00,94.31,94.34,94.17,94.32,19874.0,88.9214,88.9496,88.7894,88.9308,19874.0
2022-11-28 09:30:00,93.99,94.01,93.68,93.73,60065.0,88.6196,88.6385,88.3274,88.3745,60065.0
2022-11-28 10:00:00,93.69,93.96,93.66,93.77,9539.0,88.3368,88.5914,88.3085,88.4122,9539.0
2022-11-28 10:30:00,93.8,93.81,93.53,93.56,23578.0,88.4405,88.4499,88.1859,88.2142,23578.0
2022-11-28 11:00:00,93.56,93.61,93.43,93.44,20166.0,88.2142,88.2614,88.0916,88.1011,20166.0
2022-11-28 11:30:00,93.42,93.52,93.42,93.48,11867.0,88.0822,88.1765,88.0822,88.1388,11867.0
2022-11-28 12:00:00,93.45,93.49,93.24,93.42,19884.0,88.1105,88.1482,87.9125,88.0822,19884.0
2022-11-28 12:30:00,93.43,93.48,93.18,93.2,15232.0,88.0916,88.1388,87.8559,87.8748,15232.0
2022-11-28 13:00:00,93.17,93.24,93.16,93.17,13633.0,87.8465,87.9125,87.8371,87.8465,13633.0
2022-11-28 13:30:00,93.17,93.19,92.91,92.94,11504.0,87.8465,87.8654,87.6014,87.6296,11504.0
2022-11-28 14:00:00,92.94,92.99,92.86,92.87,12513.0,87.6296,87.6768,87.5542,87.5636,12513.0
2022-11-28 14:30:00,92.82,92.88,92.78,92.79,19680.0,87.5165,87.5731,87.4788,87.4882,19680.0
2022-11-28 15:00:00,92.78,92.79,92.61,92.62,28602.0,87.4788,87.4882,87.3185,87.3279,28602.0
2022-11-28 15:30:00,92.61,92.82,92.6,92.79,60809.0,87.3185,87.5165,87.3091,87.4882,60809.0
2022-11-29 09:30:00,92.85,92.85,92.57,92.72,18833.0,87.5448,87.5448,87.2808,87.4222,18833.0
2022-11-29 10:00:00,92.82,92.92,92.68,92.91,15963.0,87.5165,87.6108,87.3845,87.6014,15963.0
2022-11-29 10:30:00,92.98,92.99,92.85,92.88,11356.0,87.6674,87.6768,87.5448,87.5731,11356.0
2022-11-29 11:00:00,92.85,92.87,92.36,92.4,12667.0,87.5448,87.5636,87.0828,87.1205,12667.0
2022-11-29 11:30:00,92.37,92.59,92.36,92.57,11097.0,87.0922,87.2996,87.0828,87.2808,11097.0
2022-11-29 12:00:00,92.55,92.58,92.45,92.46,26789.0,87.2619,87.2902,87.1676,87.1771,26789.0
2022-11-29 12:30:00,92.51,92.69,92.49,92.69,9649.0,87.2242,87.3939,87.2054,87.3939,9649.0
2022-11-29 13:00:00,92.67,92.73,92.55,92.56,12355.0,87.3751,87.4316,87.2619,87.2714,12355.0
2022-11-29 13:30:00,92.59,92.73,92.57,92.73,17115.0,87.2996,87.4316,87.2808,87.4316,17115.0
2022-11-29 14:00:00,92.75,92.92,92.67,92.67,39303.0,87.4505,87.6108,87.3751,87.3751,39303.0
2022-11-29 14:30:00,92.67,92.68,92.56,92.68,82517.0,87.3751,87.3845,87.2714,87.3845,82517.0
2022-11-29 15:00:00,92.68,92.77,92.63,92.7,24199.0,87.3845,87.4694,87.3374,87.4034,24199.0
2022-11-29 15:30:00,92.71,92.83,92.66,92.76,64324.0,87.4128,87.5259,87.3656,87.4599,64324.0
2022-11-30 09:30:00,92.6,92.87,92.24,92.38,41787.0,87.3091,87.5636,86.9696,87.1016,41787.0
2022-11-30 10:00:00,92.38,92.38,92.0,92.05,14917.0,87.1016,87.1016,86.7433,86.7905,14917.0
2022-11-30 10:30:00,92.05,92.25,92.03,92.14,9612.0,86.7905,86.9791,86.7716,86.8753,9612.0
2022-11-30 11:00:00,92.17,92.45,92.09,92.42,14383.0,86.9036,87.1676,86.8282,87.1394,14383.0
2022-11-30 11:30:00,92.46,92.49,92.32,92.36,14302.0,87.1771,87.2054,87.0451,87.0828,14302.0
2022-11-30 12:00:00,92.38,92.38,92.0,92.06,8101.0,87.1016,87.1016,86.7433,86.7999,8101.0
2022-11-30 12:30:00,92.03,92.13,91.99,92.12,13555.0,86.7716,86.8659,86.7339,86.8565,13555.0
2022-11-30 13:00:00,92.14,92.22,92.12,92.2,20436.0,86.8753,86.9508,86.8565,86.9319,20436.0
2022-11-30 13:30:00,92.15,93.11,92.09,93.09,37284.0,86.8848,87.7899,86.8282,87.7711,37284.0
2022-11-30 14:00:00,93.09,93.67,93.09,93.58,31223.0,87.7711,88.3179,87.7711,88.2331,31223.0
2022-11-30 14:30:00,93.57,93.75,93.45,93.71,23986.0,88.2236,88.3934,88.1105,88.3556,23986.0
2022-11-30 15:00:00,93.77,94.13,93.77,94.13,42070.0,88.4122,88.7516,88.4122,88.7516,42070.0
2022-11-30 15:30:00,94.14,94.52,94.14,94.52,35765.0,88.7611,89.1194,88.7611,89.1194,35765.0
2022-12-01 09:30:00,95.0,95.19,94.82,95.15,40037.0,89.5719,89.7511,89.4022,89.7134,40037.0
2022-12-01 10:00:00,95.19,95.36,94.37,94.39,41933.0,89.7511,89.9114,88.9779,88.9968,41933.0
2022-12-01 10:30:00,94.35,94.69,94.31,94.69,21305.0,88.9591,89.2796,88.9214,89.2796,21305.0
2022-12-01 11:00:00,94.65,94.72,94.47,94.49,8742.0,89.2419,89.3079,89.0722,89.0911,8742.0
2022-12-01 11:30:00,94.57,94.71,94.54,94.65,6020.0,89.1665,89.2985,89.1382,89.2419,6020.0
2022-12-01 12:00:00,94.66,94.71,94.38,94.7,8667.0,89.2514,89.2985,88.9874,89.2891,8667.0
2022-12-01 12:30:00,94.71,94.82,94.62,94.71,11230.0,89.2985,89.4022,89.2136,89.2985,11230.0
2022-12-01 13:00:00,94.75,94.82,94.48,94.51,113063.0,89.3362,89.4022,89.0816,89.1099,113063.0
2022-12-01 13:30:00,94.5,94.64,94.47,94.58,41680.0,89.1005,89.2325,89.0722,89.1759,41680.0
2022-12-01 14:00:00,94.56,94.61,94.41,94.61,13360.0,89.1571,89.2042,89.0156,89.2042,13360.0
2022-12-01 14:30:00,94.59,94.77,94.57,94.69,24075.0,89.1854,89.3551,89.1665,89.2796,24075.0
2022-12-01 15:00:00,94.73,94.82,94.61,94.67,16941.0,89.3174,89.4022,89.2042,89.2608,16941.0
2022-12-01 15:30:00,94.68,94.91,94.68,94.73,29829.0,89.2702,89.4871,89.2702,89.3174,29829.0
2022-12-02 09:30:00,94.03,94.15,93.79,94.08,33330.0,88.6574,88.7705,88.4311,88.7045,33330.0
2022-12-02 10:00:00,94.13,94.32,94.03,94.12,12303.0,88.7516,88.9308,88.6574,88.7422,12303.0
2022-12-02 10:30:00,94.18,94.5,94.14,94.41,24644.0,88.7988,89.1005,88.7611,89.0156,24644.0
2022-12-02 11:00:00,94.32,94.57,94.32,94.56,7175.0,88.9308,89.1665,88.9308,89.1571,7175.0
2022-12-02 11:30:00,94.56,94.87,94.54,94.81,21629.0,89.1571,89.4494,89.1382,89.3928,21629.0
2022-12-02 12:00:00,94.78,94.95,94.78,94.85,11753.0,89.3645,89.5248,89.3645,89.4305,11753.0
2022-12-02 12:30:00,94.86,94.9,94.71,94.71,9371.0,89.4399,89.4777,89.2985,89.2985,9371.0
2022-12-02 13:00:00,94.71,94.78,94.65,94.77,7009.0,89.2985,89.3645,89.2419,89.3551,7009.0
2022-12-02 13:30:00,94.75,94.89,94.74,94.84,16900.0,89.3362,89.4682,89.3268,89.4211,16900.0
2022-12-02 14:00:00,94.86,94.91,94.73,94.89,15897.0,89.4399,89.4871,89.3174,89.4682,15897.0
2022-12-02 14:30:00,94.89,95.19,94.84,95.16,10696.0,89.4682,89.7511,89.4211,89.7228,10696.0
2022-12-02 15:00:00,95.17,95.34,95.09,95.11,31832.0,89.7322,89.8925,89.6568,89.6757,31832.0
2022-12-02 15:30:00,95.13,95.17,94.91,95.12,28588.0,89.6945,89.7322,89.4871,89.6851,28588.0
2022-12-05 09:30:00,94.38,94.38,93.82,93.85,40754.0,88.9874,88.9874,88.4594,88.4876,40754.0
2022-12-05 10:00:00,93.75,93.86,93.5,93.73,32585.0,88.3934,88.4971,88.1576,88.3745,32585.0
2022-12-05 10:30:00,93.74,93.97,93.74,93.92,10215.0,88.3839,88.6008,88.3839,88.5536,10215.0
2022-12-05 11:00:00,93.92,94.0,93.66,93.73,11886.0,88.5536,88.6291,88.3085,88.3745,11886.0
2022-12-05 11:30:00,93.68,93.74,93.46,93.47,34838.0,88.3274,88.3839,88.1199,88.1294,34838.0
2022-12-05 12:00:00,93.47,93.66,93.4,93.59,16941.0,88.1294,88.3085,88.0634,88.2425,16941.0
2022-12-05 12:30:00,93.58,93.58,93.42,93.44,8737.0,88.2331,88.2331,88.0822,88.1011,8737.0
2022-12-05 13:00:00,93.42,93.56,93.42,93.45,16792.0,88.0822,88.2142,88.0822,88.1105,16792.0
2022-12-05 13:30:00,93.45,93.56,93.32,93.32,15120.0,88.1105,88.2142,87.9879,87.9879,15120.0
2022-12-05 14:00:00,93.27,93.42,93.19,93.2,11527.0,87.9408,88.0822,87.8654,87.8748,11527.0
2022-12-05 14:30:00,93.2,93.31,93.14,93.3,8992.0,87.8748,87.9785,87.8182,87.9691,8992.0
2022-12-05 15:00:00,93.31,93.41,93.22,93.23,21630.0,87.9785,88.0728,87.8936,87.9031,21630.0
2022-12-05 15:30:00,93.21,93.44,93.21,93.38,30826.0,87.8842,88.1011,87.8842,88.0445,30826.0
2022-12-06 09:30:00,93.34,93.49,93.16,93.22,80407.0,88.0068,88.1482,87.8371,87.8936,80407.0
2022-12-06 10:00:00,93.24,93.26,93.0,93.04,28190.0,87.9125,87.9314,87.6862,87.7239,28190.0
2022-12-06 10:30:00,92.98,92.98,92.8,92.8,17234.0,87.6674,87.6674,87.4976,87.4976,17234.0
2022-12-06 11:00:00,92.83,92.86,92.66,92.73,9242.0,87.5259,87.5542,87.3656,87.4316,9242.0
2022-12-06 11:30:00,92.78,92.88,92.73,92.81,10307.0,87.4788,87.5731,87.4316,87.5071,10307.0
2022-12-06 12:00:00,92.81,92.88,92.6,92.72,12388.0,87.5071,87.5731,87.3091,87.4222,12388.0
2022-12-06 12:30:00,92.72,92.75,92.6,92.61,15754.0,87.4222,87.4505,87.3091,87.3185,15754.0
2022-12-06 13:00:00,92.59,92.6,92.23,92.25,8116.0,87.2996,87.3091,86.9602,86.9791,8116.0
2022-12-06 13:30:00,92.27,92.4,92.24,92.28,9976.0,86.9979,87.1205,86.9696,87.0074,9976.0
2022-12-06 14:00:00,92.35,92.35,92.12,92.14,27593.0,87.0734,87.0734,86.8565,86.8753,27593.0
2022-12-06 14:30:00,92.15,92.25,92.04,92.23,72379.0,86.8848,86.9791,86.7811,86.9602,72379.0
2022-12-06 15:00:00,92.23,92.35,92.16,92.19,34234.0,86.9602,87.0734,86.8942,86.9225,34234.0
2022-12-06 15:30:00,92.21,92.65,92.19,92.59,54111.0,86.9414,87.3562,86.9225,87.2996,54111.0
2022-12-07 09:30:00,92.61,92.94,92.55,92.69,50116.0,87.3185,87.6296,87.2619,87.3939,50116.0
2022-12-07 10:00:00,92.67,92.92,92.56,92.8,48613.0,87.3751,87.6108,87.2714,87.4976,48613.0
2022-12-07 10:30:00,93.07,93.1,92.85,93.06,29142.0,87.7522,87.7805,87.5448,87.7428,29142.0
2022-12-07 11:00:00,93.11,93.16,92.66,92.67,26470.0,87.7899,87.8371,87.3656,87.3751,26470.0
2022-12-07 11:30:00,92.63,92.72,92.55,92.67,40858.0,87.3374,87.4222,87.2619,87.3751,40858.0
2022-12-07 12:00:00,92.69,92.71,92.55,92.55,13870.0,87.3939,87.4128,87.2619,87.2619,13870.0
2022-12-07 12:30:00,92.57,92.79,92.53,92.74,19959.0,87.2808,87.4882,87.2431,87.4411,19959.0
2022-12-07 13:00:00,92.73,92.87,92.66,92.77,12750.0,87.4316,87.5636,87.3656,87.4694,12750.0
2022-12-07 13:30:00,92.74,92.79,92.53,92.56,33092.0,87.4411,87.4882,87.2431,87.2714,33092.0
2022-12-07 14:00:00,92.58,92.61,92.46,92.56,27342.0,87.2902,87.3185,87.1771,87.2714,27342.0
2022-12-07 14:30:00,92.56,92.7,92.51,92.55,30512.0,87.2714,87.4034,87.2242,87.2619,30512.0
2022-12-07 15:00:00,92.54,92.63,92.32,92.44,37494.0,87.2525,87.3374,87.0451,87.1582,37494.0
2022-12-07 15:30:00,92.46,92.64,92.43,92.56,67312.0,87.1771,87.3468,87.1488,87.2714,67312.0
2022-12-08 09:30:00,92.97,93.15,92.71,93.15,32535.0,87.6579,87.8276,87.4128,87.8276,32535.0
2022-12-08 10:00:00,93.13,93.28,93.08,93.26,26042.0,87.8088,87.9502,87.7616,87.9314,26042.0
2022-12-08 10:30:00,93.25,93.29,93.11,93.2,21834.0,87.9219,87.9596,87.7899,87.8748,21834.0
2022-12-08 11:00:00,93.25,93.26,92.86,92.96,12982.0,87.9219,87.9314,87.5542,87.6485,12982.0
2022-12-08 11:30:00,92.99,93.04,92.92,93.03,16124.0,87.6768,87.7239,87.6108,87.7145,16124.0
2022-12-08 12:00:00,93.03,93.08,92.93,93.01,7398.0,87.7145,87.7616,87.6202,87.6956,7398.0
2022-12-08 12:30:00,92.99,93.02,92.83,92.96,18193.0,87.6768,87.7051,87.5259,87.6485,18193.0
2022-12-08 13:00:00,92.97,93.02,92.89,93.02,21739.0,87.6579,87.7051,87.5825,87.7051,21739.0
2022-12-08 13:30:00,93.07,93.14,92.98,93.01,20644.0,87.7522,87.8182,87.6674,87.6956,20644.0
2022-12-08 14:00:00,92.99,92.99,92.66,92.75,27686.0,87.6768,87.6768,87.3656,87.4505,27686.0
2022-12-08 14:30:00,92.74,92.87,92.66,92.77,67739.0,87.4411,87.5636,87.3656,87.4694,67739.0
2022-12-08 15:00:00,92.76,92.94,92.65,92.89,31175.0,87.4599,87.6296,87.3562,87.5825,31175.0
2022-12-08 15:30:00,92.89,93.04,92.71,93.01,47483.0,87.5825,87.7239,87.4128,87.6956,47483.0
2022-12-09 09:30:00,92.97,93.17,92.81,92.94,53402.0,87.6579,87.8465,87.5071,87.6296,53402.0
2022-12-09 10:00:00,93.06,93.11,92.79,92.88,13674.0,87.7428,87.7899,87.4882,87.5731,13674.0
2022-12-09 10:30:00,93.02,93.03,92.82,93.0,21176.0,87.7051,87.7145,87.5165,87.6862,21176.0
2022-12-09 11:00:00,93.06,93.08,92.85,92.98,55256.0,87.7428,87.7616,87.5448,87.6674,55256.0
2022-12-09 11:30:00,92.98,93.12,92.92,93.09,17919.0,87.6674,87.7994,87.6108,87.7711,17919.0
2022-12-09 12:00:00,93.1,93.1,92.95,92.96,11725.0,87.7805,87.7805,87.6391,87.6485,11725.0
2022-12-09 12:30:00,92.95,93.08,92.92,92.98,7302.0,87.6391,87.7616,87.6108,87.6674,7302.0
2022-12-09 13:00:00,92.93,92.94,92.78,92.86,9432.0,87.6202,87.6296,87.4788,87.5542,9432.0
2022-12-09 13:30:00,92.85,92.91,92.77,92.84,14493.0,87.5448,87.6014,87.4694,87.5354,14493.0
2022-12-09 14:00:00,92.84,92.84,92.64,92.78,13038.0,87.5354,87.5354,87.3468,87.4788,13038.0
2022-12-09 14:30:00,92.74,92.83,92.71,92.81,10994.0,87.4411,87.5259,87.4128,87.5071,10994.0
2022-12-09 15:00:00,92.84,92.9,92.74,92.76,20264.0,87.5354,87.5919,87.4411,87.4599,20264.0
2022-12-09 15:30:00,92.71,92.76,92.3,92.35,47063.0,87.4128,87.4599,87.0262,87.0734,47063.0
2022-12-12 09:30:00,92.43,92.53,92.34,92.43,38235.0,87.1488,87.2431,87.0639,87.1488,38235.0
2022-12-12 10:00:00,92.48,92.51,92.31,92.41,6784.0,87.1959,87.2242,87.0356,87.1299,6784.0
2022-12-12 10:30:00,92.45,92.6,92.45,92.53,12052.0,87.1676,87.3091,87.1676,87.2431,12052.0
2022-12-12 11:00:00,92.51,92.73,92.46,92.72,9224.0,87.2242,87.4316,87.1771,87.4222,9224.0
2022-12-12 11:30:00,92.66,92.72,92.62,92.71,13245.0,87.3656,87.4222,87.3279,87.4128,13245.0
2022-12-12 12:00:00,92.7,92.8,92.66,92.73,15403.0,87.4034,87.4976,87.3656,87.4316,15403.0
2022-12-12 12:30:00,92.75,92.89,92.72,92.85,10363.0,87.4505,87.5825,87.4222,87.5448,10363.0
2022-12-12 13:00:00,92.89,92.89,92.72,92.77,11536.0,87.5825,87.5825,87.4222,87.4694,11536.0
2022-12-12 13:30:00,92.8,92.95,92.79,92.89,9876.0,87.4976,87.6391,87.4882,87.5825,9876.0
2022-12-12 14:00:00,92.92,92.94,92.83,92.89,26484.0,87.6108,87.6296,87.5259,87.5825,26484.0
2022-12-12 14:30:00,92.87,93.02,92.84,93.02,14069.0,87.5636,87.7051,87.5354,87.7051,14069.0
2022-12-12 15:00:00,93.02,93.39,93.02,93.36,34341.0,87.7051,88.0539,87.7051,88.0256,34341.0
2022-12-12 15:30:00,93.39,93.56,93.36,93.55,46704.0,88.0539,88.2142,88.0256,88.2048,46704.0
2022-12-13 09:30:00,95.48,95.7,95.05,95.56,35805.0,90.0245,90.2319,89.6191,90.0999,35805.0
2022-12-13 10:00:00,95.55,95.55,94.66,94.73,38233.0,90.0905,90.0905,89.2514,89.3174,38233.0
2022-12-13 10:30:00,94.73,94.97,94.51,94.54,24263.0,89.3174,89.5437,89.1099,89.1382,24263.0
2022-12-13 11:00:00,94.63,94.72,94.38,94.47,18473.0,89.2231,89.3079,88.9874,89.0722,18473.0
2022-12-13 11:30:00,94.57,94.75,94.07,94.21,15291.0,89.1665,89.3362,88.6951,88.8271,15291.0
2022-12-13 12:00:00,94.24,94.36,93.84,93.91,24604.0,88.8554,88.9685,88.4782,88.5442,24604.0
2022-12-13 12:30:00,93.91,93.96,93.58,93.68,31166.0,88.5442,88.5914,88.2331,88.3274,31166.0
2022-12-13 13:00:00,93.74,94.21,93.74,94.15,28739.0,88.3839,88.8271,88.3839,88.7705,28739.0
2022-12-13 13:30:00,94.24,94.25,93.96,94.12,25064.0,88.8554,88.8648,88.5914,88.7422,25064.0
2022-12-13 14:00:00,94.09,94.24,93.98,94.13,26937.0,88.7139,88.8554,88.6102,88.7516,26937.0
2022-12-13 14:30:00,94.1,94.43,94.05,94.14,21526.0,88.7234,89.0345,88.6762,88.7611,21526.0
2022-12-13 15:00:00,94.1,94.21,93.83,94.2,16248.0,88.7234,88.8271,88.4688,88.8176,16248.0
2022-12-13 15:30:00,94.21,94.45,94.1,94.19,82179.0,88.8271,89.0534,88.7234,88.8082,82179.0
2022-12-14 09:30:00,94.35,94.66,94.02,94.58,53276.0,88.9591,89.2514,88.6479,89.1759,53276.0
2022-12-14 10:00:00,94.65,94.67,94.54,94.63,34196.0,89.2419,89.2608,89.1382,89.2231,34196.0
2022-12-14 10:30:00,94.63,94.71,94.6,94.65,11104.0,89.2231,89.2985,89.1948,89.2419,11104.0
2022-12-14 11:00:00,94.7,94.78,94.58,94.71,13038.0,89.2891,89.3645,89.1759,89.2985,13038.0
2022-12-14 11:30:00,94.72,94.72,94.5,94.57,23020.0,89.3079,89.3079,89.1005,89.1665,23020.0
2022-12-14 12:00:00,94.51,94.57,94.47,94.5,14613.0,89.1099,89.1665,89.0722,89.1005,14613.0
2022-12-14 12:30:00,94.48,94.57,94.45,94.49,11018.0,89.0816,89.1665,89.0534,89.0911,11018.0
2022-12-14 13:00:00,94.47,94.6,94.46,94.6,6527.0,89.0722,89.1948,89.0628,89.1948,6527.0
2022-12-14 13:30:00,94.63,94.81,94.62,94.7,23246.0,89.2231,89.3928,89.2136,89.2891,23246.0
2022-12-14 14:00:00,94.64,94.65,93.49,93.71,34958.0,89.2325,89.2419,88.1482,88.3556,34958.0
2022-12-14 14:30:00,93.62,93.74,93.0,93.47,39854.0,88.2708,88.3839,87.6862,88.1294,39854.0
2022-12-14 15:00:00,93.38,94.27,93.37,93.42,49820.0,88.0445,88.8836,88.0351,88.0822,49820.0
2022-12-14 15:30:00,93.25,93.8,93.16,93.57,38774.0,87.9219,88.4405,87.8371,88.2236,38774.0
2022-12-15 09:30:00,92.5,92.57,91.72,91.77,49611.0,87.2148,87.2808,86.4793,86.5265,49611.0
2022-12-15 10:00:00,91.76,91.77,91.58,91.64,29480.0,86.5171,86.5265,86.3473,86.4039,29480.0
2022-12-15 10:30:00,91.6,91.84,91.44,91.54,62175.0,86.3662,86.5925,86.2153,86.3096,62175.0
2022-12-15 11:00:00,91.61,91.63,91.27,91.28,31761.0,86.3756,86.3945,86.0551,86.0645,31761.0
2022-12-15 11:30:00,91.28,91.39,91.12,91.31,24155.0,86.0645,86.1682,85.9136,86.0928,24155.0
2022-12-15 12:00:00,91.37,91.5,91.34,91.42,15278.0,86.1493,86.2719,86.1211,86.1965,15278.0
2022-12-15 12:30:00,91.49,91.55,91.23,91.26,15309.0,86.2625,86.3191,86.0173,86.0456,15309.0
2022-12-15 13:00:00,91.22,91.23,91.09,91.2,20965.0,86.0079,86.0173,85.8853,85.9891,20965.0
2022-12-15 13:30:00,91.18,91.27,91.13,91.27,11502.0,85.9702,86.0551,85.9231,86.0551,11502.0
2022-12-15 14:00:00,91.29,91.31,91.1,91.18,20282.0,86.0739,86.0928,85.8948,85.9702,20282.0
2022-12-15 14:30:00,91.18,91.56,91.18,91.56,26919.0,85.9702,86.3285,85.9702,86.3285,26919.0
2022-12-15 15:00:00,91.6,91.71,91.38,91.63,30930.0,86.3662,86.4699,86.1588,86.3945,30930.0
2022-12-15 15:30:00,91.6,91.71,91.24,91.39,100218.0,86.3662,86.4699,86.0268,86.1682,100218.0
2022-12-16 09:30:00,90.76,90.8,90.5,90.77,36851.0,85.5742,85.6119,85.3291,85.5836,36851.0
2022-12-16 10:00:00,90.77,90.77,90.16,90.2,19112.0,85.5836,85.5836,85.0085,85.0462,19112.0
2022-12-16 10:30:00,90.2,90.28,90.02,90.22,38286.0,85.0462,85.1216,84.8765,85.0651,38286.0
2022-12-16 11:00:00,90.27,90.35,90.07,90.21,280285.0,85.1122,85.1876,84.9236,85.0556,280285.0
2022-12-16 11:30:00,90.25,90.3,89.86,89.86,34478.0,85.0933,85.1405,84.7256,84.7256,34478.0
2022-12-16 12:00:00,89.93,90.03,89.87,89.96,68757.0,84.7916,84.8859,84.7351,84.8199,68757.0
2022-12-16 12:30:00,89.94,90.07,89.73,89.74,11242.0,84.8011,84.9236,84.6031,84.6125,11242.0
2022-12-16 13:00:00,89.79,89.92,89.76,89.76,16379.0,84.6596,84.7822,84.6313,84.6313,16379.0
2022-12-16 13:30:00,89.76,89.95,89.73,89.88,17958.0,84.6313,84.8105,84.6031,84.7445,17958.0
2022-12-16 14:00:00,89.87,90.17,89.86,89.99,18714.0,84.7351,85.0179,84.7256,84.8482,18714.0
2022-12-16 14:30:00,89.95,90.26,89.87,90.22,42474.0,84.8105,85.1028,84.7351,85.0651,42474.0
2022-12-16 15:00:00,90.24,90.45,90.11,90.42,72287.0,85.0839,85.2819,84.9613,85.2536,72287.0
2022-12-16 15:30:00,90.42,90.6,90.35,90.35,55444.0,85.2536,85.4233,85.1876,85.1876,55444.0
2022-12-19 09:30:00,90.58,90.69,90.33,90.48,32572.0,85.4045,85.5082,85.1688,85.3102,32572.0
2022-12-19 10:00:00,90.45,90.84,90.42,90.82,21194.0,85.2819,85.6496,85.2536,85.6308,21194.0
2022-12-19 10:30:00,90.84,90.84,90.56,90.56,16805.0,85.6496,85.6496,85.3856,85.3856,16805.0
2022-12-19 11:00:00,90.55,90.57,90.45,90.51,13718.0,85.3762,85.3951,85.2819,85.3385,13718.0
2022-12-19 11:30:00,90.48,90.48,90.32,90.41,14063.0,85.3102,85.3102,85.1593,85.2442,14063.0
2022-12-19 12:00:00,90.43,90.59,90.43,90.45,17290.0,85.2631,85.4139,85.2631,85.2819,17290.0
2022-12-19 12:30:00,90.39,90.42,90.29,90.38,10525.0,85.2253,85.2536,85.1311,85.2159,10525.0
2022-12-19 13:00:00,90.41,90.41,90.26,90.26,6503.0,85.2442,85.2442,85.1028,85.1028,6503.0
2022-12-19 13:30:00,90.23,90.24,89.97,90.0,18713.0,85.0745,85.0839,84.8293,84.8576,18713.0
2022-12-19 14:00:00,89.98,89.98,89.7,89.7,26036.0,84.8388,84.8388,84.5748,84.5748,26036.0
2022-12-19 14:30:00,89.7,89.78,89.52,89.62,35671.0,84.5748,84.6502,84.4051,84.4993,35671.0
2022-12-19 15:00:00,89.61,89.79,89.54,89.73,19921.0,84.4899,84.6596,84.4239,84.6031,19921.0
2022-12-19 15:30:00,89.74,90.08,89.74,90.04,51911.0,84.6125,84.9331,84.6125,84.8953,51911.0
2022-12-20 09:30:00,89.83,90.02,89.72,89.93,32629.0,84.6973,84.8765,84.5936,84.7916,32629.0
2022-12-20 10:00:00,90.09,90.21,90.01,90.2,24915.0,84.9425,85.0556,84.8671,85.0462,24915.0
2022-12-20 10:30:00,90.19,90.31,90.16,90.18,14887.0,85.0368,85.1499,85.0085,85.0273,14887.0
2022-12-20 11:00:00,90.16,90.21,89.79,89.79,36118.0,85.0085,85.0556,84.6596,84.6596,36118.0
2022-12-20 11:30:00,89.81,90.02,89.8,90.02,16358.0,84.6785,84.8765,84.6691,84.8765,16358.0
2022-12-20 12:00:00,90.06,90.19,90.03,90.12,10566.0,84.9142,85.0368,84.8859,84.9708,10566.0
2022-12-20 12:30:00,90.07,90.26,90.03,90.26,12494.0,84.9236,85.1028,84.8859,85.1028,12494.0
2022-12-20 13:00:00,90.27,90.39,90.23,90.36,72328.0,85.1122,85.2253,85.0745,85.1971,72328.0
2022-12-20 13:30:00,90.35,90.48,90.34,90.36,18743.0,85.1876,85.3102,85.1782,85.1971,18743.0
2022-12-20 14:00:00,90.41,90.52,90.37,90.4,9930.0,85.2442,85.3479,85.2065,85.2348,9930.0
2022-12-20 14:30:00,90.33,90.34,90.18,90.22,38060.0,85.1688,85.1782,85.0273,85.0651,38060.0
2022-12-20 15:00:00,90.19,90.29,90.06,90.27,17326.0,85.0368,85.1311,84.9142,85.1122,17326.0
2022-12-20 15:30:00,90.25,90.36,90.11,90.14,42079.0,85.0933,85.1971,84.9613,84.9896,42079.0
2022-12-21 09:30:00,90.72,90.84,90.66,90.75,27648.0,85.5365,85.6496,85.4799,85.5648,27648.0
2022-12-21 10:00:00,90.82,91.1,90.78,91.1,14334.0,85.6308,85.8948,85.5931,85.8948,14334.0
2022-12-21 10:30:00,91.09,91.35,91.07,91.29,15137.0,85.8853,86.1305,85.8665,86.0739,15137.0
2022-12-21 11:00:00,91.35,91.45,91.25,91.34,18327.0,86.1305,86.2248,86.0362,86.1211,18327.0
2022-12-21 11:30:00,91.34,91.39,91.16,91.18,19835.0,86.1211,86.1682,85.9513,85.9702,19835.0
2022-12-21 12:00:00,91.16,91.26,91.13,91.16,15354.0,85.9513,86.0456,85.9231,85.9513,15354.0
2022-12-21 12:30:00,91.16,91.24,91.12,91.24,16644.0,85.9513,86.0268,85.9136,86.0268,16644.0
2022-12-21 13:00:00,91.23,91.32,91.11,91.17,16877.0,86.0173,86.1022,85.9042,85.9608,16877.0
2022-12-21 13:30:00,91.16,91.33,91.15,91.29,36911.0,85.9513,86.1116,85.9419,86.0739,36911.0
2022-12-21 14:00:00,91.3,91.46,91.28,91.28,22288.0,86.0833,86.2342,86.0645,86.0645,22288.0
2022-12-21 14:30:00,91.27,91.34,91.12,91.23,108427.0,86.0551,86.1211,85.9136,86.0173,108427.0
2022-12-21 15:00:00,91.23,91.27,91.06,91.07,60909.0,86.0173,86.0551,85.8571,85.8665,60909.0
2022-12-21 15:30:00,91.09,91.28,91.07,91.26,40714.0,85.8853,86.0645,85.8665,86.0456,40714.0
2022-12-22 09:30:00,90.07,90.26,89.72,89.82,40167.0,85.49,85.6703,85.1578,85.2527,40167.0
2022-12-22 10:00:00,89.82,89.84,89.48,89.68,42994.0,85.2527,85.2717,84.93,85.1198,42994.0
2022-12-22 10:30:00,89.66,89.79,89.61,89.67,38469.0,85.1009,85.2242,85.0534,85.1103,38469.0
2022-12-22 11:00:00,89.68,89.74,89.57,89.65,26729.0,85.1198,85.1768,85.0154,85.0914,26729.0
2022-12-22 11:30:00,89.67,89.74,89.51,89.58,48539.0,85.1103,85.1768,84.9585,85.0249,48539.0
2022-12-22 12:00:00,89.59,89.62,89.15,89.17,30685.0,85.0344,85.0629,84.6168,84.6358,30685.0
2022-12-22 12:30:00,89.16,89.2,89.01,89.01,27577.0,84.6263,84.6642,84.4839,84.4839,27577.0
2022-12-22 13:00:00,89.01,89.01,88.73,88.84,31094.0,84.4839,84.4839,84.2181,84.3225,31094.0
2022-12-22 13:30:00,88.83,88.87,88.68,88.8,37032.0,84.3131,84.351,84.1707,84.2846,37032.0
2022-12-22 14:00:00,88.84,89.22,88.8,89.21,30145.0,84.3225,84.6832,84.2846,84.6737,30145.0
2022-12-22 14:30:00,89.21,89.52,89.13,89.51,25556.0,84.6737,84.968,84.5978,84.9585,25556.0
2022-12-22 15:00:00,89.54,89.95,89.5,89.95,29785.0,84.987,85.3761,84.949,85.3761,29785.0
2022-12-22 15:30:00,89.95,90.04,89.66,90.04,316101.0,85.3761,85.4615,85.1009,85.4615,316101.0
2022-12-23 09:30:00,90.12,90.15,89.61,89.64,33186.0,85.5375,85.5659,85.0534,85.0819,33186.0
2022-12-23 10:00:00,89.7,90.26,89.64,90.19,41277.0,85.1388,85.6703,85.0819,85.6039,41277.0
2022-12-23 10:30:00,90.22,90.31,90.05,90.1,38072.0,85.6324,85.7178,85.471,85.5185,38072.0
2022-12-23 11:00:00,90.09,90.2,90.02,90.09,17317.0,85.509,85.6134,85.4425,85.509,17317.0
2022-12-23 11:30:00,90.11,90.31,90.08,90.29,10239.0,85.528,85.7178,85.4995,85.6988,10239.0
2022-12-23 12:00:00,90.31,90.47,90.27,90.45,8033.0,85.7178,85.8697,85.6798,85.8507,8033.0
2022-12-23 12:30:00,90.41,90.52,90.31,90.36,13670.0,85.8127,85.9171,85.7178,85.7653,13670.0
2022-12-23 13:00:00,90.37,90.46,90.34,90.4,11552.0,85.7748,85.8602,85.7463,85.8032,11552.0
2022-12-23 13:30:00,90.4,90.47,90.2,90.26,25471.0,85.8032,85.8697,85.6134,85.6703,25471.0
2022-12-23 14:00:00,90.26,90.36,90.21,90.31,19916.0,85.6703,85.7653,85.6229,85.7178,19916.0
2022-12-23 14:30:00,90.36,90.47,90.32,90.46,30641.0,85.7653,85.8697,85.7273,85.8602,30641.0
2022-12-23 15:00:00,90.49,90.6,90.35,90.42,27974.0,85.8886,85.9931,85.7558,85.8222,27974.0
2022-12-23 15:30:00,90.4,90.55,90.27,90.55,27247.0,85.8032,85.9456,85.6798,85.9456,27247.0
2022-12-27 09:30:00,90.6,90.73,90.35,90.45,41784.0,85.9931,86.1164,85.7558,85.8507,41784.0
2022-12-27 10:00:00,90.43,90.95,90.36,90.79,16164.0,85.8317,86.3253,85.7653,86.1734,16164.0
2022-12-27 10:30:00,90.83,90.92,90.75,90.75,24406.0,86.2114,86.2968,86.1354,86.1354,24406.0
2022-12-27 11:00:00,90.78,90.87,90.69,90.81,12070.0,86.1639,86.2493,86.0785,86.1924,12070.0
2022-12-27 11:30:00,90.81,90.92,90.8,90.88,33591.0,86.1924,86.2968,86.1829,86.2588,33591.0
2022-12-27 12:00:00,90.9,91.03,90.89,90.92,19601.0,86.2778,86.4012,86.2683,86.2968,19601.0
2022-12-27 12:30:00,90.88,90.92,90.78,90.88,7832.0,86.2588,86.2968,86.1639,86.2588,7832.0
2022-12-27 13:00:00,90.92,90.96,90.84,90.85,25108.0,86.2968,86.3347,86.2209,86.2303,25108.0
2022-12-27 13:30:00,90.84,90.85,90.64,90.65,25896.0,86.2209,86.2303,86.031,86.0405,25896.0
2022-12-27 14:00:00,90.66,90.72,90.51,90.54,23024.0,86.05,86.107,85.9076,85.9361,23024.0
2022-12-27 14:30:00,90.53,90.69,90.47,90.67,30255.0,85.9266,86.0785,85.8697,86.0595,30255.0
2022-12-27 15:00:00,90.7,90.88,90.7,90.87,21968.0,86.088,86.2588,86.088,86.2493,21968.0
2022-12-27 15:30:00,90.89,90.97,90.74,90.81,79872.0,86.2683,86.3442,86.1259,86.1924,79872.0
2022-12-28 09:30:00,91.02,91.22,90.82,90.9,41729.0,86.3917,86.5815,86.2019,86.2778,41729.0
2022-12-28 10:00:00,90.92,91.03,90.48,90.48,44207.0,86.2968,86.4012,85.8792,85.8792,44207.0
2022-12-28 10:30:00,90.48,90.59,90.34,90.36,22365.0,85.8792,85.9836,85.7463,85.7653,22365.0
2022-12-28 11:00:00,90.34,90.42,90.21,90.28,20427.0,85.7463,85.8222,85.6229,85.6893,20427.0
2022-12-28 11:30:00,90.3,90.32,90.11,90.14,40628.0,85.7083,85.7273,85.528,85.5564,40628.0
2022-12-28 12:00:00,90.11,90.12,89.83,89.91,52939.0,85.528,85.5375,85.2622,85.3381,52939.0
2022-12-28 12:30:00,89.92,90.2,89.91,90.2,33100.0,85.3476,85.6134,85.3381,85.6134,33100.0
2022-12-28 13:00:00,90.2,90.34,90.2,90.24,26119.0,85.6134,85.7463,85.6134,85.6514,26119.0
2022-12-28 13:30:00,90.23,90.24,90.04,90.08,32403.0,85.6419,85.6514,85.4615,85.4995,32403.0
2022-12-28 14:00:00,90.06,90.1,89.96,90.03,17587.0,85.4805,85.5185,85.3856,85.452,17587.0
2022-12-28 14:30:00,90.01,90.22,89.99,90.06,36100.0,85.4331,85.6324,85.4141,85.4805,36100.0
2022-12-28 15:00:00,90.05,90.05,89.65,89.71,34386.0,85.471,85.471,85.0914,85.1483,34386.0
2022-12-28 15:30:00,89.69,89.76,89.55,89.58,49380.0,85.1293,85.1958,84.9964,85.0249,49380.0
2022-12-29 09:30:00,89.98,90.46,89.98,90.43,29119.0,85.4046,85.8602,85.4046,85.8317,29119.0
2022-12-29 10:00:00,90.5,90.67,90.48,90.54,23394.0,85.8981,86.0595,85.8792,85.9361,23394.0
2022-12-29 10:30:00,90.54,90.69,90.54,90.68,26729.0,85.9361,86.0785,85.9361,86.069,26729.0
2022-12-29 11:00:00,90.66,90.67,90.47,90.55,53079.0,86.05,86.0595,85.8697,85.9456,53079.0
2022-12-29 11:30:00,90.58,90.85,90.58,90.8,29115.0,85.9741,86.2303,85.9741,86.1829,29115.0
2022-12-29 12:00:00,90.83,90.92,90.79,90.87,30181.0,86.2114,86.2968,86.1734,86.2493,30181.0
2022-12-29 12:30:00,90.9,90.95,90.79,90.95,17800.0,86.2778,86.3253,86.1734,86.3253,17800.0
2022-12-29 13:00:00,90.94,90.95,90.82,90.84,24304.0,86.3158,86.3253,86.2019,86.2209,24304.0
2022-12-29 13:30:00,90.83,90.9,90.79,90.88,24113.0,86.2114,86.2778,86.1734,86.2588,24113.0
2022-12-29 14:00:00,90.93,90.97,90.8,90.8,47698.0,86.3063,86.3442,86.1829,86.1829,47698.0
2022-12-29 14:30:00,90.73,90.91,90.73,90.78,15329.0,86.1164,86.2873,86.1164,86.1639,15329.0
2022-12-29 15:00:00,90.78,90.81,90.56,90.58,28847.0,86.1639,86.1924,85.9551,85.9741,28847.0
2022-12-29 15:30:00,90.58,90.78,90.54,90.69,79168.0,85.9741,86.1639,85.9361,86.0785,79168.0
2022-12-30 09:30:00,90.32,90.36,89.8,90.01,79589.0,85.7273,85.7653,85.2337,85.4331,79589.0
2022-12-30 10:00:00,90.03,90.18,89.83,90.07,24163.0,85.452,85.5944,85.2622,85.49,24163.0
2022-12-30 10:30:00,90.06,90.07,89.81,89.81,38009.0,85.4805,85.49,85.2432,85.2432,38009.0
2022-12-30 11:00:00,89.81,89.87,89.67,89.7,23049.0,85.2432,85.3002,85.1103,85.1388,23049.0
2022-12-30 11:30:00,89.73,89.87,89.72,89.87,41531.0,85.1673,85.3002,85.1578,85.3002,41531.0
2022-12-30 12:00:00,89.88,89.91,89.79,89.88,20885.0,85.3097,85.3381,85.2242,85.3097,20885.0
2022-12-30 12:30:00,89.87,89.9,89.76,89.8,19793.0,85.3002,85.3286,85.1958,85.2337,19793.0
2022-12-30 13:00:00,89.83,89.86,89.31,89.5,48349.0,85.2622,85.2907,84.7687,84.949,48349.0
2022-12-30 13:30:00,89.52,89.63,89.44,89.47,35297.0,84.968,85.0724,84.892,84.9205,35297.0
2022-12-30 14:00:00,89.47,89.51,89.29,89.36,33571.0,84.9205,84.9585,84.7497,84.8161,33571.0
2022-12-30 14:30:00,89.36,89.42,89.2,89.26,62625.0,84.8161,84.8731,84.6642,84.7212,62625.0
2022-12-30 15:00:00,89.29,89.7,89.28,89.56,44725.0,84.7497,85.1388,84.7402,85.0059,44725.0
2022-12-30 15:30:00,89.55,90.09,89.54,89.99,52463.0,84.9964,85.509,84.987,85.4141,52463.0
2023-01-03 09:30:00,90.67,90.67,89.77,89.77,125101.0,86.0595,86.0595,85.2053,85.2053,125101.0
2023-01-03 10:00:00,89.84,89.99,89.56,89.77,15264.0,85.2717,85.4141,85.0059,85.2053,15264.0
2023-01-03 10:30:00,89.74,90.07,89.73,90.07,27121.0,85.1768,85.49,85.1673,85.49,27121.0
2023-01-03 11:00:00,90.15,90.17,89.55,89.61,140430.0,85.5659,85.5849,84.9964,85.0534,140430.0
2023-01-03 11:30:00,89.6,89.63,89.42,89.49,50616.0,85.0439,85.0724,84.8731,84.9395,50616.0
2023-01-03 12:00:00,89.5,89.58,89.4,89.43,15386.0,84.949,85.0249,84.8541,84.8825,15386.0
2023-01-03 12:30:00,89.56,89.7,89.28,89.42,104242.0,85.0059,85.1388,84.7402,84.8731,104242.0
2023-01-03 13:00:00,89.41,89.7,89.34,89.7,26935.0,84.8636,85.1388,84.7971,85.1388,26935.0
2023-01-03 13:30:00,89.67,89.85,89.62,89.8,17673.0,85.1103,85.2812,85.0629,85.2337,17673.0
2023-01-03 14:00:00,89.81,89.83,89.48,89.51,42622.0,85.2432,85.2622,84.93,84.9585,42622.0
2023-01-03 14:30:00,89.37,89.82,89.32,89.76,22814.0,84.8256,85.2527,84.7781,85.1958,22814.0
2023-01-03 15:00:00,89.89,90.02,89.76,89.84,38932.0,85.3192,85.4425,85.1958,85.2717,38932.0
2023-01-03 15:30:00,89.97,90.13,89.91,90.09,33077.0,85.3951,85.547,85.3381,85.509,33077.0
2023-01-04 09:30:00,90.49,90.94,90.49,90.87,53373.0,85.8886,86.3158,85.8886,86.2493,53373.0
2023-01-04 10:00:00,90.86,91.03,90.3,90.49,49762.0,86.2398,86.4012,85.7083,85.8886,49762.0
2023-01-04 10:30:00,90.51,90.81,90.41,90.79,16747.0,85.9076,86.1924,85.8127,86.1734,16747.0
2023-01-04 11:00:00,90.82,90.92,90.78,90.87,14635.0,86.2019,86.2968,86.1639,86.2493,14635.0
2023-01-04 11:30:00,90.87,91.38,90.87,91.36,17140.0,86.2493,86.7334,86.2493,86.7144,17140.0
2023-01-04 12:00:00,91.41,91.42,91.28,91.32,30022.0,86.7619,86.7714,86.6385,86.6764,30022.0
2023-01-04 12:30:00,91.36,91.41,91.2,91.2,6164.0,86.7144,86.7619,86.5625,86.5625,6164.0
2023-01-04 13:00:00,91.17,91.37,91.11,91.33,18022.0,86.5341,86.7239,86.4771,86.6859,18022.0
2023-01-04 13:30:00,91.34,91.42,91.11,91.16,69369.0,86.6954,86.7714,86.4771,86.5246,69369.0
2023-01-04 14:00:00,91.21,91.37,90.56,90.63,31612.0,86.572,86.7239,85.9551,86.0215,31612.0
2023-01-04 14:30:00,90.56,90.87,90.56,90.87,19940.0,85.9551,86.2493,85.9551,86.2493,19940.0
2023-01-04 15:00:00,90.91,91.07,90.83,90.87,25994.0,86.2873,86.4392,86.2114,86.2493,25994.0
2023-01-04 15:30:00,90.84,91.14,90.52,91.12,85995.0,86.2209,86.5056,85.9171,86.4866,85995.0
2023-01-05 09:30:00,90.6,90.67,89.95,90.11,23661.0,85.9931,86.0595,85.3761,85.528,23661.0
2023-01-05 10:00:00,90.05,90.4,89.87,90.06,37746.0,85.471,85.8032,85.3002,85.4805,37746.0
2023-01-05 10:30:00,89.99,90.14,89.82,89.84,11049.0,85.4141,85.5564,85.2527,85.2717,11049.0
2023-01-05 11:00:00,89.82,89.91,89.59,89.68,17880.0,85.2527,85.3381,85.0344,85.1198,17880.0
2023-01-05 11:30:00,89.69,89.74,89.59,89.62,21245.0,85.1293,85.1768,85.0344,85.0629,21245.0
2023-01-05 12:00:00,89.67,89.84,89.66,89.8,26862.0,85.1103,85.2717,85.1009,85.2337,26862.0
2023-01-05 12:30:00,89.82,89.94,89.75,89.77,10770.0,85.2527,85.3666,85.1863,85.2053,10770.0
2023-01-05 13:00:00,89.76,90.12,89.65,90.0,11286.0,85.1958,85.5375,85.0914,85.4236,11286.0
2023-01-05 13:30:00,90.02,90.1,89.93,89.95,16429.0,85.4425,85.5185,85.3571,85.3761,16429.0
2023-01-05 14:00:00,89.95,90.1,89.84,89.84,8612.0,85.3761,85.5185,85.2717,85.2717,8612.0
2023-01-05 14:30:00,89.87,90.15,89.87,90.0,12502.0,85.3002,85.5659,85.3002,85.4236,12502.0
2023-01-05 15:00:00,89.94,89.95,89.7,89.72,15090.0,85.3666,85.3761,85.1388,85.1578,15090.0
2023-01-05 15:30:00,89.71,89.86,89.66,89.79,57894.0,85.1483,85.2907,85.1009,85.2242,57894.0
2023-01-06 09:30:00,90.56,91.08,90.4,90.71,29256.0,85.9551,86.4486,85.8032,86.0975,29256.0
2023-01-06 10:00:00,90.71,91.27,90.71,91.05,22626.0,86.0975,86.629,86.0975,86.4202,22626.0
2023-01-06 10:30:00,91.11,91.68,91.11,91.63,38939.0,86.4771,87.0181,86.4771,86.9707,38939.0
2023-01-06 11:00:00,91.65,91.77,91.58,91.61,27109.0,86.9897,87.1036,86.9232,86.9517,27109.0
2023-01-06 11:30:00,91.64,91.89,91.56,91.83,21497.0,86.9802,87.2175,86.9042,87.1605,21497.0
2023-01-06 12:00:00,91.82,91.84,91.58,91.59,29381.0,87.151,87.17,86.9232,86.9327,29381.0
2023-01-06 12:30:00,91.6,91.67,91.52,91.53,10201.0,86.9422,87.0086,86.8663,86.8758,10201.0
2023-01-06 13:00:00,91.59,91.69,91.52,91.66,13459.0,86.9327,87.0276,86.8663,86.9992,13459.0
2023-01-06 13:30:00,91.67,91.78,91.66,91.76,18734.0,87.0086,87.1131,86.9992,87.0941,18734.0
2023-01-06 14:00:00,91.79,91.96,91.78,91.91,24806.0,87.1225,87.2839,87.1131,87.2364,24806.0
2023-01-06 14:30:00,91.91,92.07,91.89,92.06,15212.0,87.2364,87.3883,87.2175,87.3788,15212.0
2023-01-06 15:00:00,92.04,92.17,91.97,91.97,22223.0,87.3598,87.4832,87.2934,87.2934,22223.0
2023-01-06 15:30:00,91.97,92.2,91.91,91.95,71043.0,87.2934,87.5117,87.2364,87.2744,71043.0
2023-01-09 09:30:00,92.27,92.34,91.87,92.16,36718.0,87.5781,87.6446,87.1985,87.4737,36718.0
2023-01-09 10:00:00,92.17,92.46,92.17,92.31,18388.0,87.4832,87.7585,87.4832,87.6161,18388.0
2023-01-09 10:30:00,92.31,92.68,92.3,92.63,37426.0,87.6161,87.9673,87.6066,87.9198,37426.0
2023-01-09 11:00:00,92.63,92.91,92.63,92.83,10473.0,87.9198,88.1856,87.9198,88.1097,10473.0
2023-01-09 11:30:00,92.84,92.91,92.68,92.86,17148.0,88.1192,88.1856,87.9673,88.1381,17148.0
2023-01-09 12:00:00,92.87,92.87,92.58,92.67,62559.0,88.1476,88.1476,87.8724,87.9578,62559.0
2023-01-09 12:30:00,92.67,92.69,92.47,92.55,10314.0,87.9578,87.9768,87.768,87.8439,10314.0
2023-01-09 13:00:00,92.54,92.54,92.37,92.44,12290.0,87.8344,87.8344,87.6731,87.7395,12290.0
2023-01-09 13:30:00,92.43,92.44,92.11,92.19,13278.0,87.73,87.7395,87.4263,87.5022,13278.0
2023-01-09 14:00:00,92.23,92.31,92.04,92.09,30641.0,87.5402,87.6161,87.3598,87.4073,30641.0
2023-01-09 14:30:00,92.1,92.1,91.75,91.75,28524.0,87.4168,87.4168,87.0846,87.0846,28524.0
2023-01-09 15:00:00,91.78,91.83,91.63,91.7,30308.0,87.1131,87.1605,86.9707,87.0371,30308.0
2023-01-09 15:30:00,91.7,91.74,91.52,91.52,53608.0,87.0371,87.0751,86.8663,86.8663,53608.0
2023-01-10 09:30:00,91.7,91.77,91.47,91.64,31560.0,87.0371,87.1036,86.8188,86.9802,31560.0
2023-01-10 10:00:00,91.69,91.83,91.47,91.49,26581.0,87.0276,87.1605,86.8188,86.8378,26581.0
2023-01-10 10:30:00,91.48,91.57,91.17,91.57,20997.0,86.8283,86.9137,86.5341,86.9137,20997.0
2023-01-10 11:00:00,91.59,91.71,91.51,91.52,16558.0,86.9327,87.0466,86.8568,86.8663,16558.0
2023-01-10 11:30:00,91.57,91.64,91.46,91.6,9110.0,86.9137,86.9802,86.8093,86.9422,9110.0
2023-01-10 12:00:00,91.58,91.63,91.42,91.51,11178.0,86.9232,86.9707,86.7714,86.8568,11178.0
2023-01-10 12:30:00,91.52,91.7,91.52,91.69,23741.0,86.8663,87.0371,86.8663,87.0276,23741.0
2023-01-10 13:00:00,91.69,91.81,91.66,91.71,26515.0,87.0276,87.1415,86.9992,87.0466,26515.0
2023-01-10 13:30:00,91.72,91.88,91.71,91.83,31279.0,87.0561,87.208,87.0466,87.1605,31279.0
2023-01-10 14:00:00,91.88,91.94,91.79,91.91,35328.0,87.208,87.2649,87.1225,87.2364,35328.0
2023-01-10 14:30:00,91.92,91.96,91.78,91.81,14407.0,87.2459,87.2839,87.1131,87.1415,14407.0
2023-01-10 15:00:00,91.82,91.9,91.7,91.82,41322.0,87.151,87.227,87.0371,87.151,41322.0
2023-01-10 15:30:00,91.82,92.04,91.77,91.99,40588.0,87.151,87.3598,87.1036,87.3124,40588.0
2023-01-11 09:30:00,92.36,92.72,92.36,92.51,49781.0,87.6636,88.0053,87.6636,87.8059,49781.0
2023-01-11 10:00:00,92.54,92.61,92.4,92.5,37890.0,87.8344,87.9008,87.7015,87.7964,37890.0
2023-01-11 10:30:00,92.51,92.52,92.31,92.32,20363.0,87.8059,87.8154,87.6161,87.6256,20363.0
2023-01-11 11:00:00,92.32,92.47,92.31,92.45,18529.0,87.6256,87.768,87.6161,87.749,18529.0
2023-01-11 11:30:00,92.45,92.48,92.35,92.42,56683.0,87.749,87.7775,87.6541,87.7205,56683.0
2023-01-11 12:00:00,92.44,92.6,92.44,92.59,7389.0,87.7395,87.8914,87.7395,87.8819,7389.0
2023-01-11 12:30:00,92.55,92.65,92.5,92.58,28610.0,87.8439,87.9388,87.7964,87.8724,28610.0
2023-01-11 13:00:00,92.61,92.79,92.61,92.73,42752.0,87.9008,88.0717,87.9008,88.0147,42752.0
2023-01-11 13:30:00,92.74,92.86,92.68,92.73,39677.0,88.0242,88.1381,87.9673,88.0147,39677.0
2023-01-11 14:00:00,92.73,92.77,92.64,92.74,37399.0,88.0147,88.0527,87.9293,88.0242,37399.0
2023-01-11 14:30:00,92.75,92.95,92.75,92.93,36721.0,88.0337,88.2236,88.0337,88.2046,36721.0
2023-01-11 15:00:00,92.93,93.07,92.92,92.97,33422.0,88.2046,88.3375,88.1951,88.2425,33422.0
2023-01-11 15:30:00,92.95,93.14,92.84,93.12,45370.0,88.2236,88.4039,88.1192,88.3849,45370.0
2023-01-12 09:30:00,93.57,93.57,92.46,92.72,89361.0,88.812,88.812,87.7585,88.0053,89361.0
2023-01-12 10:00:00,92.77,93.17,92.71,93.05,24105.0,88.0527,88.4324,87.9958,88.3185,24105.0
2023-01-12 10:30:00,92.99,93.17,92.77,92.94,30211.0,88.2615,88.4324,88.0527,88.2141,30211.0
2023-01-12 11:00:00,92.91,92.96,92.71,92.91,20071.0,88.1856,88.2331,87.9958,88.1856,20071.0
2023-01-12 11:30:00,92.91,92.97,92.71,92.96,27254.0,88.1856,88.2425,87.9958,88.2331,27254.0
2023-01-12 12:00:00,92.92,93.25,92.89,93.25,25126.0,88.1951,88.5083,88.1666,88.5083,25126.0
2023-01-12 12:30:00,93.23,93.27,93.15,93.21,20646.0,88.4893,88.5273,88.4134,88.4703,20646.0
2023-01-12 13:00:00,93.21,93.34,92.85,92.87,16605.0,88.4703,88.5937,88.1286,88.1476,16605.0
2023-01-12 13:30:00,92.86,93.26,92.8,93.24,28326.0,88.1381,88.5178,88.0812,88.4988,28326.0
2023-01-12 14:00:00,93.23,93.27,93.1,93.15,29663.0,88.4893,88.5273,88.3659,88.4134,29663.0
2023-01-12 14:30:00,93.13,93.22,92.96,93.1,41662.0,88.3944,88.4798,88.2331,88.3659,41662.0
2023-01-12 15:00:00,93.11,93.17,92.83,92.94,24027.0,88.3754,88.4324,88.1097,88.2141,24027.0
2023-01-12 15:30:00,92.93,93.02,92.78,92.99,153608.0,88.2046,88.29,88.0622,88.2615,153608.0
2023-01-13 09:30:00,92.6,92.78,92.4,92.73,19803.0,87.8914,88.0622,87.7015,88.0147,19803.0
2023-01-13 10:00:00,92.73,93.01,92.67,93.01,39626.0,88.0147,88.2805,87.9578,88.2805,39626.0
2023-01-13 10:30:00,93.04,93.04,92.82,92.87,22653.0,88.309,88.309,88.1002,88.1476,22653.0
2023-01-13 11:00:00,92.93,92.99,92.78,92.94,11010.0,88.2046,88.2615,88.0622,88.2141,11010.0
2023-01-13 11:30:00,92.87,92.87,92.76,92.84,17018.0,88.1476,88.1476,88.0432,88.1192,17018.0
2023-01-13 12:00:00,92.84,92.99,92.81,92.97,21519.0,88.1192,88.2615,88.0907,88.2425,21519.0
2023-01-13 12:30:00,92.98,93.07,92.9,93.01,16286.0,88.252,88.3375,88.1761,88.2805,16286.0
2023-01-13 13:00:00,93.04,93.1,92.94,92.95,5479.0,88.309,88.3659,88.2141,88.2236,5479.0
2023-01-13 13:30:00,92.97,93.17,92.97,93.12,23212.0,88.2425,88.4324,88.2425,88.3849,23212.0
2023-01-13 14:00:00,93.17,93.17,93.07,93.14,63176.0,88.4324,88.4324,88.3375,88.4039,63176.0
2023-01-13 14:30:00,93.14,93.24,93.12,93.21,11691.0,88.4039,88.4988,88.3849,88.4703,11691.0
2023-01-13 15:00:00,93.21,93.33,93.21,93.31,28163.0,88.4703,88.5842,88.4703,88.5653,28163.0
2023-01-13 15:30:00,93.32,93.52,93.32,93.4,30396.0,88.5747,88.7646,88.5747,88.6507,30396.0
2023-01-17 09:30:00,93.43,93.69,93.43,93.54,33599.0,88.6792,88.9259,88.6792,88.7836,33599.0
2023-01-17 10:00:00,93.56,93.83,93.56,93.62,21320.0,88.8025,89.0588,88.8025,88.8595,21320.0
2023-01-17 10:30:00,93.67,93.69,93.29,93.36,14289.0,88.9069,88.9259,88.5463,88.6127,14289.0
2023-01-17 11:00:00,93.35,93.37,93.2,93.28,20887.0,88.6032,88.6222,88.4608,88.5368,20887.0
2023-01-17 11:30:00,93.25,93.32,93.16,93.26,14423.0,88.5083,88.5747,88.4229,88.5178,14423.0
2023-01-17 12:00:00,93.28,93.33,93.07,93.09,13780.0,88.5368,88.5842,88.3375,88.3564,13780.0
2023-01-17 12:30:00,93.1,93.21,93.1,93.14,16636.0,88.3659,88.4703,88.3659,88.4039,16636.0
2023-01-17 13:00:00,93.21,93.22,93.09,93.15,16637.0,88.4703,88.4798,88.3564,88.4134,16637.0
2023-01-17 13:30:00,93.14,93.27,93.12,93.2,21539.0,88.4039,88.5273,88.3849,88.4608,21539.0
2023-01-17 14:00:00,93.22,93.26,92.96,92.98,38964.0,88.4798,88.5178,88.2331,88.252,38964.0
2023-01-17 14:30:00,93.02,93.2,93.01,93.1,20168.0,88.29,88.4608,88.2805,88.3659,20168.0
2023-01-17 15:00:00,93.11,93.19,93.01,93.03,27859.0,88.3754,88.4514,88.2805,88.2995,27859.0
2023-01-17 15:30:00,93.03,93.07,92.88,92.98,68210.0,88.2995,88.3375,88.1571,88.252,68210.0
2023-01-18 09:30:00,93.08,93.23,92.99,93.09,43469.0,88.3469,88.4893,88.2615,88.3564,43469.0
2023-01-18 10:00:00,93.13,93.26,93.0,93.18,16251.0,88.3944,88.5178,88.271,88.4419,16251.0
2023-01-18 10:30:00,93.12,93.13,92.7,92.76,16970.0,88.3849,88.3944,87.9863,88.0432,16970.0
2023-01-18 11:00:00,92.81,92.81,92.33,92.38,16269.0,88.0907,88.0907,87.6351,87.6825,16269.0
2023-01-18 11:30:00,92.32,92.32,92.14,92.24,19307.0,87.6256,87.6256,87.4547,87.5497,19307.0
2023-01-18 12:00:00,92.25,92.25,91.91,91.92,17795.0,87.5592,87.5592,87.2364,87.2459,17795.0
2023-01-18 12:30:00,91.92,92.02,91.83,91.85,13429.0,87.2459,87.3408,87.1605,87.1795,13429.0
2023-01-18 13:00:00,91.84,91.88,91.67,91.88,23558.0,87.17,87.208,87.0086,87.208,23558.0
2023-01-18 13:30:00,91.89,92.1,91.88,91.95,16495.0,87.2175,87.4168,87.208,87.2744,16495.0
2023-01-18 14:00:00,91.96,92.0,91.8,91.87,17321.0,87.2839,87.3219,87.132,87.1985,17321.0
2023-01-18 14:30:00,91.88,91.93,91.72,91.74,23062.0,87.208,87.2554,87.0561,87.0751,23062.0
2023-01-18 15:00:00,91.71,91.81,91.63,91.65,18385.0,87.0466,87.1415,86.9707,86.9897,18385.0
2023-01-18 15:30:00,91.62,91.62,91.28,91.33,41294.0,86.9612,86.9612,86.6385,86.6859,41294.0
2023-01-19 09:30:00,91.0,91.1,90.65,90.69,32627.0,86.3727,86.4676,86.0405,86.0785,32627.0
2023-01-19 10:00:00,90.66,90.76,90.47,90.58,21932.0,86.05,86.1449,85.8697,85.9741,21932.0
2023-01-19 10:30:00,90.53,90.53,90.24,90.29,20949.0,85.9266,85.9266,85.6514,85.6988,20949.0
2023-01-19 11:00:00,90.28,90.45,90.25,90.25,18433.0,85.6893,85.8507,85.6609,85.6609,18433.0
2023-01-19 11:30:00,90.25,90.33,90.06,90.13,26702.0,85.6609,85.7368,85.4805,85.547,26702.0
2023-01-19 12:00:00,90.13,90.32,90.12,90.16,12601.0,85.547,85.7273,85.5375,85.5754,12601.0
2023-01-19 12:30:00,90.15,90.19,90.07,90.19,11453.0,85.5659,85.6039,85.49,85.6039,11453.0
2023-01-19 13:00:00,90.24,90.38,90.2,90.31,17279.0,85.6514,85.7842,85.6134,85.7178,17279.0
2023-01-19 13:30:00,90.34,90.53,90.3,90.39,16754.0,85.7463,85.9266,85.7083,85.7937,16754.0
2023-01-19 14:00:00,90.39,90.57,90.27,90.48,56832.0,85.7937,85.9646,85.6798,85.8792,56832.0
2023-01-19 14:30:00,90.45,90.59,90.34,90.41,71826.0,85.8507,85.9836,85.7463,85.8127,71826.0
2023-01-19 15:00:00,90.4,90.5,90.27,90.3,25381.0,85.8032,85.8981,85.6798,85.7083,25381.0
2023-01-19 15:30:00,90.3,90.32,89.94,89.94,42669.0,85.7083,85.7273,85.3666,85.3666,42669.0
2023-01-20 09:30:00,90.31,90.32,89.62,89.83,57421.0,85.7178,85.7273,85.0629,85.2622,57421.0
2023-01-20 10:00:00,89.84,90.23,89.84,90.21,20927.0,85.2717,85.6419,85.2717,85.6229,20927.0
2023-01-20 10:30:00,90.19,90.37,90.18,90.31,28513.0,85.6039,85.7748,85.5944,85.7178,28513.0
2023-01-20 11:00:00,90.3,90.54,90.3,90.52,24135.0,85.7083,85.9361,85.7083,85.9171,24135.0
2023-01-20 11:30:00,90.57,90.58,90.44,90.46,18850.0,85.9646,85.9741,85.8412,85.8602,18850.0
2023-01-20 12:00:00,90.47,90.49,90.41,90.44,16818.0,85.8697,85.8886,85.8127,85.8412,16818.0
2023-01-20 12:30:00,90.42,90.46,90.38,90.41,17620.0,85.8222,85.8602,85.7842,85.8127,17620.0
2023-01-20 13:00:00,90.43,90.48,90.3,90.39,26479.0,85.8317,85.8792,85.7083,85.7937,26479.0
2023-01-20 13:30:00,90.43,90.77,90.43,90.71,32955.0,85.8317,86.1544,85.8317,86.0975,32955.0
2023-01-20 14:00:00,90.73,90.85,90.66,90.85,12881.0,86.1164,86.2303,86.05,86.2303,12881.0
2023-01-20 14:30:00,90.84,90.95,90.83,90.95,17059.0,86.2209,86.3253,86.2114,86.3253,17059.0
2023-01-20 15:00:00,90.96,91.24,90.96,91.12,22403.0,86.3347,86.6005,86.3347,86.4866,22403.0
2023-01-20 15:30:00,91.14,91.35,91.06,91.33,36947.0,86.5056,86.7049,86.4297,86.6859,36947.0
2023-01-23 09:30:00,91.39,91.62,91.16,91.57,35470.0,86.7429,86.9612,86.5246,86.9137,35470.0
2023-01-23 10:00:00,91.64,91.81,91.54,91.81,29279.0,86.9802,87.1415,86.8853,87.1415,29279.0
2023-01-23 10:30:00,91.78,91.89,91.71,91.84,23497.0,87.1131,87.2175,87.0466,87.17,23497.0
2023-01-23 11:00:00,91.87,92.24,91.86,92.05,37280.0,87.1985,87.5497,87.189,87.3693,37280.0
2023-01-23 11:30:00,92.05,92.13,91.97,92.13,16281.0,87.3693,87.4453,87.2934,87.4453,16281.0
2023-01-23 12:00:00,92.04,92.04,91.85,92.03,14574.0,87.3598,87.3598,87.1795,87.3503,14574.0
2023-01-23 12:30:00,92.01,92.24,92.0,92.23,13061.0,87.3314,87.5497,87.3219,87.5402,13061.0
2023-01-23 13:00:00,92.26,92.35,92.26,92.29,11657.0,87.5686,87.6541,87.5686,87.5971,11657.0
2023-01-23 13:30:00,92.31,92.49,92.27,92.37,28633.0,87.6161,87.787,87.5781,87.6731,28633.0
2023-01-23 14:00:00,92.33,92.33,91.91,91.94,9177.0,87.6351,87.6351,87.2364,87.2649,9177.0
2023-01-23 14:30:00,91.94,92.01,91.65,91.74,15687.0,87.2649,87.3314,86.9897,87.0751,15687.0
2023-01-23 15:00:00,91.76,91.96,91.72,91.86,150172.0,87.0941,87.2839,87.0561,87.189,150172.0
2023-01-23 15:30:00,91.9,92.12,91.82,92.07,37271.0,87.227,87.4358,87.151,87.3883,37271.0
2023-01-24 09:30:00,91.85,91.94,91.22,91.23,41617.0,87.1795,87.2649,86.5815,86.591,41617.0
2023-01-24 10:00:00,91.25,91.53,91.21,91.4,24591.0,86.61,86.8758,86.572,86.7524,24591.0
2023-01-24 10:30:00,91.4,91.89,91.4,91.89,22921.0,86.7524,87.2175,86.7524,87.2175,22921.0
2023-01-24 11:00:00,91.83,91.99,91.78,91.98,28879.0,87.1605,87.3124,87.1131,87.3029,28879.0
2023-01-24 11:30:00,91.99,91.99,91.84,91.87,9895.0,87.3124,87.3124,87.17,87.1985,9895.0
2023-01-24 12:00:00,91.86,91.96,91.68,91.93,22640.0,87.189,87.2839,87.0181,87.2554,22640.0
2023-01-24 12:30:00,91.93,91.99,91.86,91.98,11012.0,87.2554,87.3124,87.189,87.3029,11012.0
2023-01-24 13:00:00,91.95,92.08,91.9,91.98,48473.0,87.2744,87.3978,87.227,87.3029,48473.0
2023-01-24 13:30:00,92.0,92.18,91.99,92.11,17716.0,87.3219,87.4927,87.3124,87.4263,17716.0
2023-01-24 14:00:00,92.11,92.11,91.97,92.07,24443.0,87.4263,87.4263,87.2934,87.3883,24443.0
2023-01-24 14:30:00,92.09,92.25,92.06,92.25,19076.0,87.4073,87.5592,87.3788,87.5592,19076.0
2023-01-24 15:00:00,92.23,92.26,92.1,92.17,36539.0,87.5402,87.5686,87.4168,87.4832,36539.0
2023-01-24 15:30:00,92.14,92.15,91.96,92.05,26798.0,87.4547,87.4642,87.2839,87.3693,26798.0
2023-01-25 09:30:00,91.34,91.34,90.85,90.86,27242.0,86.6954,86.6954,86.2303,86.2398,27242.0
2023-01-25 10:00:00,90.86,91.18,90.76,90.78,18497.0,86.2398,86.5436,86.1449,86.1639,18497.0
2023-01-25 10:30:00,90.74,90.88,90.5,90.69,15668.0,86.1259,86.2588,85.8981,86.0785,15668.0
2023-01-25 11:00:00,90.69,90.94,90.66,90.94,12782.0,86.0785,86.3158,86.05,86.3158,12782.0
2023-01-25 11:30:00,90.89,91.18,90.89,91.14,10068.0,86.2683,86.5436,86.2683,86.5056,10068.0
2023-01-25 12:00:00,91.11,91.16,91.04,91.07,17179.0,86.4771,86.5246,86.4107,86.4392,17179.0
2023-01-25 12:30:00,91.11,91.18,91.08,91.15,10841.0,86.4771,86.5436,86.4486,86.5151,10841.0
2023-01-25 13:00:00,91.17,91.44,91.17,91.43,14964.0,86.5341,86.7903,86.5341,86.7809,14964.0
2023-01-25 13:30:00,91.45,91.53,91.35,91.47,15926.0,86.7998,86.8758,86.7049,86.8188,15926.0
2023-01-25 14:00:00,91.41,91.66,91.41,91.49,21400.0,86.7619,86.9992,86.7619,86.8378,21400.0
2023-01-25 14:30:00,91.48,91.62,91.37,91.6,311426.0,86.8283,86.9612,86.7239,86.9422,311426.0
2023-01-25 15:00:00,91.59,91.72,91.56,91.66,27658.0,86.9327,87.0561,86.9042,86.9992,27658.0
2023-01-25 15:30:00,91.67,91.76,91.54,91.73,41639.0,87.0086,87.0941,86.8853,87.0656,41639.0
2023-01-26 09:30:00,91.88,91.88,91.3,91.36,32656.0,87.208,87.208,86.6575,86.7144,32656.0
2023-01-26 10:00:00,91.45,91.71,91.23,91.56,23266.0,86.7998,87.0466,86.591,86.9042,23266.0
2023-01-26 10:30:00,91.56,91.69,91.16,91.22,15352.0,86.9042,87.0276,86.5246,86.5815,15352.0
2023-01-26 11:00:00,91.22,91.43,91.21,91.35,19257.0,86.5815,86.7809,86.572,86.7049,19257.0
2023-01-26 11:30:00,91.36,91.52,91.34,91.5,24710.0,86.7144,86.8663,86.6954,86.8473,24710.0
2023-01-26 12:00:00,91.5,91.66,91.5,91.56,9279.0,86.8473,86.9992,86.8473,86.9042,9279.0
2023-01-26 12:30:00,91.58,91.65,91.46,91.53,19023.0,86.9232,86.9897,86.8093,86.8758,19023.0
2023-01-26 13:00:00,91.53,91.7,91.52,91.65,16359.0,86.8758,87.0371,86.8663,86.9897,16359.0
2023-01-26 13:30:00,91.69,91.87,91.65,91.76,19938.0,87.0276,87.1985,86.9897,87.0941,19938.0
2023-01-26 14:00:00,91.69,91.74,91.57,91.62,12495.0,87.0276,87.0751,86.9137,86.9612,12495.0
2023-01-26 14:30:00,91.63,91.76,91.6,91.68,32265.0,86.9707,87.0941,86.9422,87.0181,32265.0
2023-01-26 15:00:00,91.68,91.79,91.61,91.73,30524.0,87.0181,87.1225,86.9517,87.0656,30524.0
2023-01-26 15:30:00,91.68,91.9,91.62,91.84,45842.0,87.0181,87.227,86.9612,87.17,45842.0
2023-01-27 09:30:00,91.8,91.83,91.43,91.72,31205.0,87.132,87.1605,86.7809,87.0561,31205.0
2023-01-27 10:00:00,91.75,91.95,91.65,91.73,29968.0,87.0846,87.2744,86.9897,87.0656,29968.0
2023-01-27 10:30:00,91.76,91.8,91.36,91.44,11551.0,87.0941,87.132,86.7144,86.7903,11551.0
2023-01-27 11:00:00,91.4,91.51,91.3,91.47,27628.0,86.7524,86.8568,86.6575,86.8188,27628.0
2023-01-27 11:30:00,91.46,91.71,91.46,91.71,16081.0,86.8093,87.0466,86.8093,87.0466,16081.0
2023-01-27 12:00:00,91.61,91.82,91.6,91.69,9970.0,86.9517,87.151,86.9422,87.0276,9970.0
2023-01-27 12:30:00,91.65,91.84,91.65,91.79,23388.0,86.9897,87.17,86.9897,87.1225,23388.0
2023-01-27 13:00:00,91.8,91.8,91.67,91.74,15739.0,87.132,87.132,87.0086,87.0751,15739.0
2023-01-27 13:30:00,91.76,91.81,91.65,91.75,22131.0,87.0941,87.1415,86.9897,87.0846,22131.0
2023-01-27 14:00:00,91.75,91.99,91.74,91.97,10483.0,87.0846,87.3124,87.0751,87.2934,10483.0
2023-01-27 14:30:00,91.97,92.1,91.96,92.07,18362.0,87.2934,87.4168,87.2839,87.3883,18362.0
2023-01-27 15:00:00,92.07,92.18,91.94,92.0,7258.0,87.3883,87.4927,87.2649,87.3219,7258.0
2023-01-27 15:30:00,92.01,92.09,91.7,91.75,27270.0,87.3314,87.4073,87.0371,87.0846,27270.0
2023-01-30 09:30:00,91.58,91.85,91.5,91.85,22095.0,86.9232,87.1795,86.8473,87.1795,22095.0
2023-01-30 10:00:00,91.9,92.11,91.9,92.06,20554.0,87.227,87.4263,87.227,87.3788,20554.0
2023-01-30 10:30:00,92.13,92.13,91.68,91.83,41753.0,87.4453,87.4453,87.0181,87.1605,41753.0
2023-01-30 11:00:00,91.8,91.99,91.7,91.8,19709.0,87.132,87.3124,87.0371,87.132,19709.0
2023-01-30 11:30:00,91.87,91.87,91.55,91.76,20591.0,87.1985,87.1985,86.8947,87.0941,20591.0
2023-01-30 12:00:00,91.72,91.75,91.57,91.68,6867.0,87.0561,87.0846,86.9137,87.0181,6867.0
2023-01-30 12:30:00,91.7,91.74,91.57,91.57,12733.0,87.0371,87.0751,86.9137,86.9137,12733.0
2023-01-30 13:00:00,91.56,91.75,91.49,91.7,9085.0,86.9042,87.0846,86.8378,87.0371,9085.0
2023-01-30 13:30:00,91.61,91.62,91.55,91.59,33722.0,86.9517,86.9612,86.8947,86.9327,33722.0
2023-01-30 14:00:00,91.64,91.66,91.46,91.47,11781.0,86.9802,86.9992,86.8093,86.8188,11781.0
2023-01-30 14:30:00,91.48,91.54,91.38,91.46,24560.0,86.8283,86.8853,86.7334,86.8093,24560.0
2023-01-30 15:00:00,91.48,91.53,91.34,91.35,114210.0,86.8283,86.8758,86.6954,86.7049,114210.0
2023-01-30 15:30:00,91.34,91.51,91.23,91.28,99227.0,86.6954,86.8568,86.591,86.6385,99227.0
2023-01-31 09:30:00,91.4,91.67,91.4,91.48,27347.0,86.7524,87.0086,86.7524,86.8283,27347.0
2023-01-31 10:00:00,91.42,91.67,91.37,91.65,16205.0,86.7714,87.0086,86.7239,86.9897,16205.0
2023-01-31 10:30:00,91.69,91.84,91.65,91.75,21538.0,87.0276,87.17,86.9897,87.0846,21538.0
2023-01-31 11:00:00,91.84,91.9,91.75,91.79,14488.0,87.17,87.227,87.0846,87.1225,14488.0
2023-01-31 11:30:00,91.8,91.94,91.77,91.94,13020.0,87.132,87.2649,87.1036,87.2649,13020.0
2023-01-31 12:00:00,91.93,91.99,91.83,91.98,22667.0,87.2554,87.3124,87.1605,87.3029,22667.0
2023-01-31 12:30:00,91.98,92.14,91.98,92.1,57459.0,87.3029,87.4547,87.3029,87.4168,57459.0
2023-01-31 13:00:00,92.15,92.19,92.07,92.13,185583.0,87.4642,87.5022,87.3883,87.4453,185583.0
2023-01-31 13:30:00,92.16,92.31,92.12,92.3,23405.0,87.4737,87.6161,87.4358,87.6066,23405.0
2023-01-31 14:00:00,92.32,92.41,92.29,92.34,99361.0,87.6256,87.711,87.5971,87.6446,99361.0
2023-01-31 14:30:00,92.35,92.44,92.3,92.39,30940.0,87.6541,87.7395,87.6066,87.692,30940.0
2023-01-31 15:00:00,92.39,92.45,92.26,92.28,17400.0,87.692,87.749,87.5686,87.5876,17400.0
2023-01-31 15:30:00,92.29,92.91,92.28,92.9,98596.0,87.5971,88.1856,87.5876,88.1761,98596.0
2023-02-01 09:30:00,92.82,92.86,92.51,92.86,27473.0,88.1002,88.1381,87.8059,88.1381,27473.0
2023-02-01 10:00:00,92.88,92.88,92.54,92.62,17819.0,88.1571,88.1571,87.8344,87.9103,17819.0
2023-02-01 10:30:00,92.62,92.69,92.36,92.39,13760.0,87.9103,87.9768,87.6636,87.692,13760.0
2023-02-01 11:00:00,92.45,92.72,92.41,92.71,22645.0,87.749,88.0053,87.711,87.9958,22645.0
2023-02-01 11:30:00,92.73,92.8,92.63,92.63,61275.0,88.0147,88.0812,87.9198,87.9198,61275.0
2023-02-01 12:00:00,92.61,92.61,92.43,92.51,17180.0,87.9008,87.9008,87.73,87.8059,17180.0
2023-02-01 12:30:00,92.54,92.56,92.44,92.48,21570.0,87.8344,87.8534,87.7395,87.7775,21570.0
2023-02-01 13:00:00,92.4,92.54,92.4,92.54,27842.0,87.7015,87.8344,87.7015,87.8344,27842.0
2023-02-01 13:30:00,92.55,92.69,92.49,92.69,23823.0,87.8439,87.9768,87.787,87.9768,23823.0
2023-02-01 14:00:00,92.56,92.68,92.24,92.51,28545.0,87.8534,87.9673,87.5497,87.8059,28545.0
2023-02-01 14:30:00,92.5,93.46,92.11,93.27,73121.0,87.7964,88.7076,87.4263,88.5273,73121.0
2023-02-01 15:00:00,93.35,93.77,93.32,93.75,29009.0,88.6032,89.0019,88.5747,88.9829,29009.0
2023-02-01 15:30:00,93.75,94.24,93.53,93.67,131505.0,88.9829,89.448,88.7741,88.9069,131505.0
2023-02-02 09:30:00,93.91,93.91,93.48,93.72,45818.0,89.1347,89.1347,88.7266,88.9544,45818.0
2023-02-02 10:00:00,93.76,93.96,93.55,93.93,24604.0,88.9924,89.1822,88.793,89.1537,24604.0
2023-02-02 10:30:00,93.97,94.5,93.97,94.44,15138.0,89.1917,89.6947,89.1917,89.6378,15138.0
2023-02-02 11:00:00,94.44,94.47,94.27,94.36,25210.0,89.6378,89.6663,89.4764,89.5619,25210.0
2023-02-02 11:30:00,94.36,94.42,94.26,94.29,19017.0,89.5619,89.6188,89.4669,89.4954,19017.0
2023-02-02 12:00:00,94.27,94.52,94.26,94.47,17870.0,89.4764,89.7137,89.4669,89.6663,17870.0
2023-02-02 12:30:00,94.48,94.54,94.37,94.45,17003.0,89.6758,89.7327,89.5714,89.6473,17003.0
2023-02-02 13:00:00,94.47,94.62,94.35,94.39,18954.0,89.6663,89.8086,89.5524,89.5903,18954.0
2023-02-02 13:30:00,94.39,94.68,94.37,94.68,17293.0,89.5903,89.8656,89.5714,89.8656,17293.0
2023-02-02 14:00:00,94.66,94.72,94.21,94.28,25850.0,89.8466,89.9036,89.4195,89.4859,25850.0
2023-02-02 14:30:00,94.31,94.31,94.04,94.08,32329.0,89.5144,89.5144,89.2581,89.2961,32329.0
2023-02-02 15:00:00,94.05,94.28,93.98,94.26,37275.0,89.2676,89.4859,89.2012,89.4669,37275.0
2023-02-02 15:30:00,94.26,94.43,94.14,94.39,74441.0,89.4669,89.6283,89.353,89.5903,74441.0
2023-02-03 09:30:00,94.06,94.06,93.44,93.55,58512.0,89.2771,89.2771,88.6886,88.793,58512.0
2023-02-03 10:00:00,93.47,93.82,93.32,93.73,38572.0,88.7171,89.0493,88.5747,88.9639,38572.0
2023-02-03 10:30:00,93.71,93.91,93.69,93.76,23586.0,88.9449,89.1347,88.9259,88.9924,23586.0
2023-02-03 11:00:00,93.78,93.94,93.78,93.93,22954.0,89.0114,89.1632,89.0114,89.1537,22954.0
2023-02-03 11:30:00,93.96,94.0,93.57,93.57,27534.0,89.1822,89.2202,88.812,88.812,27534.0
2023-02-03 12:00:00,93.58,93.9,93.58,93.89,33419.0,88.8215,89.1253,88.8215,89.1158,33419.0
2023-02-03 12:30:00,93.84,93.96,93.65,93.68,14129.0,89.0683,89.1822,88.888,88.9164,14129.0
2023-02-03 13:00:00,93.7,93.7,93.4,93.44,17862.0,88.9354,88.9354,88.6507,88.6886,17862.0
2023-02-03 13:30:00,93.38,93.6,93.35,93.56,16817.0,88.6317,88.8405,88.6032,88.8025,16817.0
2023-02-03 14:00:00,93.55,93.61,93.48,93.57,22569.0,88.793,88.85,88.7266,88.812,22569.0
2023-02-03 14:30:00,93.61,93.77,93.51,93.56,10095.0,88.85,89.0019,88.7551,88.8025,10095.0
2023-02-03 15:00:00,93.52,93.79,93.46,93.7,25764.0,88.7646,89.0208,88.7076,88.9354,25764.0
2023-02-03 15:30:00,93.7,93.82,93.51,93.72,31182.0,88.9354,89.0493,88.7551,88.9544,31182.0
2023-02-06 09:30:00,93.4,93.55,93.01,93.11,63421.0,88.6507,88.793,88.2805,88.3754,63421.0
2023-02-06 10:00:00,93.08,93.08,92.86,92.86,34693.0,88.3469,88.3469,88.1381,88.1381,34693.0
2023-02-06 10:30:00,92.84,93.17,92.76,93.09,26156.0,88.1192,88.4324,88.0432,88.3564,26156.0
2023-02-06 11:00:00,93.08,93.24,93.05,93.17,32129.0,88.3469,88.4988,88.3185,88.4324,32129.0
2023-02-06 11:30:00,93.18,93.21,92.88,92.9,26897.0,88.4419,88.4703,88.1571,88.1761,26897.0
2023-02-06 12:00:00,92.9,92.98,92.8,92.92,26664.0,88.1761,88.252,88.0812,88.1951,26664.0
2023-02-06 12:30:00,92.93,93.02,92.92,92.93,18506.0,88.2046,88.29,88.1951,88.2046,18506.0
2023-02-06 13:00:00,92.93,93.07,92.87,92.99,32914.0,88.2046,88.3375,88.1476,88.2615,32914.0
2023-02-06 13:30:00,92.99,93.02,92.9,93.0,34864.0,88.2615,88.29,88.1761,88.271,34864.0
2023-02-06 14:00:00,92.98,93.2,92.96,93.08,26251.0,88.252,88.4608,88.2331,88.3469,26251.0
2023-02-06 14:30:00,93.08,93.08,92.95,93.05,28296.0,88.3469,88.3469,88.2236,88.3185,28296.0
2023-02-06 15:00:00,93.09,93.1,92.94,92.95,35070.0,88.3564,88.3659,88.2141,88.2236,35070.0
2023-02-06 15:30:00,92.95,93.12,92.87,93.04,33300.0,88.2236,88.3849,88.1476,88.309,33300.0
2023-02-07 09:30:00,92.63,92.67,92.44,92.56,33376.0,87.9198,87.9578,87.7395,87.8534,33376.0
2023-02-07 10:00:00,92.58,92.61,92.36,92.42,10544.0,87.8724,87.9008,87.6636,87.7205,10544.0
2023-02-07 10:30:00,92.39,92.5,92.34,92.37,8932.0,87.692,87.7964,87.6446,87.6731,8932.0
2023-02-07 11:00:00,92.34,92.57,92.32,92.54,13138.0,87.6446,87.8629,87.6256,87.8344,13138.0
2023-02-07 11:30:00,92.54,92.66,92.53,92.58,14470.0,87.8344,87.9483,87.8249,87.8724,14470.0
2023-02-07 12:00:00,92.61,92.69,92.58,92.62,10155.0,87.9008,87.9768,87.8724,87.9103,10155.0
2023-02-07 12:30:00,92.64,93.49,92.57,93.41,35966.0,87.9293,88.7361,87.8629,88.6602,35966.0
2023-02-07 13:00:00,93.46,93.47,92.64,92.64,18694.0,88.7076,88.7171,87.9293,87.9293,18694.0
2023-02-07 13:30:00,92.5,92.51,92.14,92.32,11175.0,87.7964,87.8059,87.4547,87.6256,11175.0
2023-02-07 14:00:00,92.45,93.04,92.45,93.0,16867.0,87.749,88.309,87.749,88.271,16867.0
2023-02-07 14:30:00,92.98,93.25,92.98,93.23,14135.0,88.252,88.5083,88.252,88.4893,14135.0
2023-02-07 15:00:00,93.27,93.43,93.13,93.32,17764.0,88.5273,88.6792,88.3944,88.5747,17764.0
2023-02-07 15:30:00,93.32,93.64,93.21,93.42,31314.0,88.5747,88.8785,88.4703,88.6697,31314.0
2023-02-08 09:30:00,93.16,93.27,92.74,93.27,26543.0,88.4229,88.5273,88.0242,88.5273,26543.0
2023-02-08 10:00:00,93.25,93.26,92.98,93.05,6234.0,88.5083,88.5178,88.252,88.3185,6234.0
2023-02-08 10:30:00,92.97,93.05,92.88,92.92,18226.0,88.2425,88.3185,88.1571,88.1951,18226.0
2023-02-08 11:00:00,92.87,93.02,92.61,92.67,13172.0,88.1476,88.29,87.9008,87.9578,13172.0
2023-02-08 11:30:00,92.68,92.78,92.51,92.76,13333.0,87.9673,88.0622,87.8059,88.0432,13333.0
2023-02-08 12:00:00,92.68,92.75,92.56,92.73,17234.0,87.9673,88.0337,87.8534,88.0147,17234.0
2023-02-08 12:30:00,92.76,92.82,92.63,92.8,29210.0,88.0432,88.1002,87.9198,88.0812,29210.0
2023-02-08 13:00:00,92.83,92.95,92.8,92.86,9625.0,88.1097,88.2236,88.0812,88.1381,9625.0
2023-02-08 13:30:00,92.78,92.8,92.63,92.69,10895.0,88.0622,88.0812,87.9198,87.9768,10895.0
2023-02-08 14:00:00,92.69,92.76,92.57,92.58,19878.0,87.9768,88.0432,87.8629,87.8724,19878.0
2023-02-08 14:30:00,92.58,92.61,92.45,92.61,6453.0,87.8724,87.9008,87.749,87.9008,6453.0
2023-02-08 15:00:00,92.63,92.63,92.34,92.48,35535.0,87.9198,87.9198,87.6446,87.7775,35535.0
2023-02-08 15:30:00,92.48,92.59,92.4,92.46,58065.0,87.7775,87.8819,87.7015,87.7585,58065.0
2023-02-09 09:30:00,93.21,93.21,92.87,92.87,20224.0,88.4703,88.4703,88.1476,88.1476,20224.0
2023-02-09 10:00:00,92.93,92.95,92.66,92.66,10043.0,88.2046,88.2236,87.9483,87.9483,10043.0
2023-02-09 10:30:00,92.67,92.85,92.66,92.71,11640.0,87.9578,88.1286,87.9483,87.9958,11640.0
2023-02-09 11:00:00,92.55,92.62,92.35,92.44,10936.0,87.8439,87.9103,87.6541,87.7395,10936.0
2023-02-09 11:30:00,92.43,92.46,92.32,92.34,17966.0,87.73,87.7585,87.6256,87.6446,17966.0
2023-02-09 12:00:00,92.41,92.42,92.25,92.26,36334.0,87.711,87.7205,87.5592,87.5686,36334.0
2023-02-09 12:30:00,92.2,92.2,91.86,91.99,33148.0,87.5117,87.5117,87.189,87.3124,33148.0
2023-02-09 13:00:00,91.98,91.98,91.87,91.88,8353.0,87.3029,87.3029,87.1985,87.208,8353.0
2023-02-09 13:30:00,91.86,92.0,91.75,91.79,18447.0,87.189,87.3219,87.0846,87.1225,18447.0
2023-02-09 14:00:00,91.82,91.82,91.65,91.7,26576.0,87.151,87.151,86.9897,87.0371,26576.0
2023-02-09 14:30:00,91.69,91.84,91.67,91.77,11042.0,87.0276,87.17,87.0086,87.1036,11042.0
2023-02-09 15:00:00,91.75,91.75,91.46,91.46,14286.0,87.0846,87.0846,86.8093,86.8093,14286.0
2023-02-09 15:30:00,91.48,91.72,91.31,91.49,56153.0,86.8283,87.0561,86.667,86.8378,56153.0
2023-02-10 09:30:00,91.66,91.66,91.3,91.61,18753.0,86.9992,86.9992,86.6575,86.9517,18753.0
2023-02-10 10:00:00,91.6,91.87,91.41,91.79,19954.0,86.9422,87.1985,86.7619,87.1225,19954.0
2023-02-10 10:30:00,91.85,91.89,91.57,91.72,29099.0,87.1795,87.2175,86.9137,87.0561,29099.0
2023-02-10 11:00:00,91.76,91.88,91.72,91.82,20597.0,87.0941,87.208,87.0561,87.151,20597.0
2023-02-10 11:30:00,91.82,91.88,91.74,91.8,18432.0,87.151,87.208,87.0751,87.132,18432.0
2023-02-10 12:00:00,91.81,91.82,91.66,91.75,19477.0,87.1415,87.151,86.9992,87.0846,19477.0
2023-02-10 12:30:00,91.78,92.0,91.78,91.99,23961.0,87.1131,87.3219,87.1131,87.3124,23961.0
2023-02-10 13:00:00,92.0,92.2,91.96,92.1,15220.0,87.3219,87.5117,87.2839,87.4168,15220.0
2023-02-10 13:30:00,92.08,92.1,91.99,92.02,38039.0,87.3978,87.4168,87.3124,87.3408,38039.0
2023-02-10 14:00:00,91.99,92.04,91.9,91.94,14125.0,87.3124,87.3598,87.227,87.2649,14125.0
2023-02-10 14:30:00,91.95,92.11,91.91,92.11,11528.0,87.2744,87.4263,87.2364,87.4263,11528.0
2023-02-10 15:00:00,92.12,92.18,91.94,92.03,20397.0,87.4358,87.4927,87.2649,87.3503,20397.0
2023-02-10 15:30:00,92.09,92.26,92.06,92.19,60458.0,87.4073,87.5686,87.3788,87.5022,60458.0
2023-02-13 09:30:00,92.5,92.57,92.24,92.48,84181.0,87.7964,87.8629,87.5497,87.7775,84181.0
2023-02-13 10:00:00,92.63,92.87,92.57,92.87,6193.0,87.9198,88.1476,87.8629,88.1476,6193.0
2023-02-13 10:30:00,92.86,92.99,92.81,92.94,10803.0,88.1381,88.2615,88.0907,88.2141,10803.0
2023-02-13 11:00:00,92.95,92.98,92.83,92.87,11661.0,88.2236,88.252,88.1097,88.1476,11661.0
2023-02-13 11:30:00,92.81,93.0,92.74,92.9,15145.0,88.0907,88.271,88.0242,88.1761,15145.0
2023-02-13 12:00:00,92.9,92.99,92.9,92.93,23433.0,88.1761,88.2615,88.1761,88.2046,23433.0
2023-02-13 12:30:00,92.95,93.04,92.94,92.98,28156.0,88.2236,88.309,88.2141,88.252,28156.0
2023-02-13 13:00:00,92.97,93.02,92.9,92.98,38008.0,88.2425,88.29,88.1761,88.252,38008.0
2023-02-13 13:30:00,93.0,93.09,92.99,93.08,24895.0,88.271,88.3564,88.2615,88.3469,24895.0
2023-02-13 14:00:00,93.09,93.13,92.96,92.97,14730.0,88.3564,88.3944,88.2331,88.2425,14730.0
2023-02-13 14:30:00,92.98,92.99,92.89,92.96,12015.0,88.252,88.2615,88.1666,88.2331,12015.0
2023-02-13 15:00:00,92.92,93.06,92.87,93.02,26967.0,88.1951,88.328,88.1476,88.29,26967.0
2023-02-13 15:30:00,93.06,93.25,93.03,93.24,38081.0,88.328,88.5083,88.2995,88.4988,38081.0
2023-02-14 09:30:00,93.34,93.34,92.75,93.17,48598.0,88.5937,88.5937,88.0337,88.4324,48598.0
2023-02-14 10:00:00,93.17,93.44,93.13,93.13,17064.0,88.4324,88.6886,88.3944,88.3944,17064.0
2023-02-14 10:30:00,93.03,93.03,92.37,92.45,19649.0,88.2995,88.2995,87.6731,87.749,19649.0
2023-02-14 11:00:00,92.43,92.76,92.34,92.34,24109.0,87.73,88.0432,87.6446,87.6446,24109.0
2023-02-14 11:30:00,92.29,92.34,92.08,92.29,26576.0,87.5971,87.6446,87.3978,87.5971,26576.0
2023-02-14 12:00:00,92.27,92.58,92.26,92.48,24785.0,87.5781,87.8724,87.5686,87.7775,24785.0
2023-02-14 12:30:00,92.47,92.67,92.47,92.64,24485.0,87.768,87.9578,87.768,87.9293,24485.0
2023-02-14 13:00:00,92.63,93.1,92.63,92.91,48713.0,87.9198,88.3659,87.9198,88.1856,48713.0
2023-02-14 13:30:00,92.92,92.98,92.79,92.89,24199.0,88.1951,88.252,88.0717,88.1666,24199.0
2023-02-14 14:00:00,92.87,92.98,92.68,92.89,30607.0,88.1476,88.252,87.9673,88.1666,30607.0
2023-02-14 14:30:00,92.89,93.12,92.89,93.05,21620.0,88.1666,88.3849,88.1666,88.3185,21620.0
2023-02-14 15:00:00,93.03,93.08,92.89,92.98,14092.0,88.2995,88.3469,88.1666,88.252,14092.0
2023-02-14 15:30:00,92.95,93.04,92.8,92.84,38603.0,88.2236,88.309,88.0812,88.1192,38603.0
2023-02-15 09:30:00,92.63,92.63,92.27,92.39,25440.0,87.9198,87.9198,87.5781,87.692,25440.0
2023-02-15 10:00:00,92.38,92.62,92.29,92.54,21959.0,87.6825,87.9103,87.5971,87.8344,21959.0
2023-02-15 10:30:00,92.55,92.72,92.55,92.59,15771.0,87.8439,88.0053,87.8439,87.8819,15771.0
2023-02-15 11:00:00,92.59,92.82,92.59,92.79,27270.0,87.8819,88.1002,87.8819,88.0717,27270.0
2023-02-15 11:30:00,92.81,92.87,92.68,92.79,16127.0,88.0907,88.1476,87.9673,88.0717,16127.0
2023-02-15 12:00:00,92.81,92.81,92.56,92.56,10425.0,88.0907,88.0907,87.8534,87.8534,10425.0
2023-02-15 12:30:00,92.57,92.78,92.57,92.71,16475.0,87.8629,88.0622,87.8629,87.9958,16475.0
2023-02-15 13:00:00,92.76,92.89,92.68,92.87,9013.0,88.0432,88.1666,87.9673,88.1476,9013.0
2023-02-15 13:30:00,92.91,93.02,92.85,93.01,12025.0,88.1856,88.29,88.1286,88.2805,12025.0
2023-02-15 14:00:00,93.02,93.08,92.96,93.03,13521.0,88.29,88.3469,88.2331,88.2995,13521.0
2023-02-15 14:30:00,93.08,93.11,92.93,92.94,15711.0,88.3469,88.3754,88.2046,88.2141,15711.0
2023-02-15 15:00:00,92.96,93.12,92.96,93.12,14707.0,88.2331,88.3849,88.2331,88.3849,14707.0
2023-02-15 15:30:00,93.11,93.31,93.1,93.29,40111.0,88.3754,88.5653,88.3659,88.5463,40111.0
2023-02-16 09:30:00,92.71,92.71,92.36,92.42,29175.0,87.9958,87.9958,87.6636,87.7205,29175.0
2023-02-16 10:00:00,92.44,92.83,92.44,92.78,14881.0,87.7395,88.1097,87.7395,88.0622,14881.0
2023-02-16 10:30:00,92.85,92.99,92.83,92.93,11950.0,88.1286,88.2615,88.1097,88.2046,11950.0
2023-02-16 11:00:00,92.96,93.06,92.91,92.99,9615.0,88.2331,88.328,88.1856,88.2615,9615.0
2023-02-16 11:30:00,93.04,93.17,92.98,93.09,11293.0,88.309,88.4324,88.252,88.3564,11293.0
2023-02-16 12:00:00,93.06,93.28,93.03,93.21,17056.0,88.328,88.5368,88.2995,88.4703,17056.0
2023-02-16 12:30:00,93.23,93.37,93.2,93.31,12568.0,88.4893,88.6222,88.4608,88.5653,12568.0
2023-02-16 13:00:00,93.35,93.37,93.17,93.18,12388.0,88.6032,88.6222,88.4324,88.4419,12388.0
2023-02-16 13:30:00,93.16,93.3,93.15,93.24,8043.0,88.4229,88.5558,88.4134,88.4988,8043.0
2023-02-16 14:00:00,93.26,93.48,93.26,93.48,10124.0,88.5178,88.7266,88.5178,88.7266,10124.0
2023-02-16 14:30:00,93.45,93.5,93.38,93.39,20686.0,88.6981,88.7456,88.6317,88.6412,20686.0
2023-02-16 15:00:00,93.39,93.39,93.0,93.0,27621.0,88.6412,88.6412,88.271,88.271,27621.0
2023-02-16 15:30:00,93.01,93.02,92.79,92.82,62282.0,88.2805,88.29,88.0717,88.1002,62282.0
2023-02-17 09:30:00,92.38,92.61,92.2,92.21,27327.0,87.6825,87.9008,87.5117,87.5212,27327.0
2023-02-17 10:00:00,92.27,92.71,92.27,92.59,6124.0,87.5781,87.9958,87.5781,87.8819,6124.0
2023-02-17 10:30:00,92.61,92.74,92.33,92.33,36819.0,87.9008,88.0242,87.6351,87.6351,36819.0
2023-02-17 11:00:00,92.34,92.46,92.3,92.3,14227.0,87.6446,87.7585,87.6066,87.6066,14227.0
2023-02-17 11:30:00,92.34,92.55,92.31,92.44,21055.0,87.6446,87.8439,87.6161,87.7395,21055.0
2023-02-17 12:00:00,92.46,92.74,92.46,92.74,8496.0,87.7585,88.0242,87.7585,88.0242,8496.0
2023-02-17 12:30:00,92.7,92.73,92.42,92.53,13818.0,87.9863,88.0147,87.7205,87.8249,13818.0
2023-02-17 13:00:00,92.5,92.7,92.48,92.6,13359.0,87.7964,87.9863,87.7775,87.8914,13359.0
2023-02-17 13:30:00,92.62,92.69,92.58,92.68,9533.0,87.9103,87.9768,87.8724,87.9673,9533.0
2023-02-17 14:00:00,92.77,92.92,92.71,92.86,13330.0,88.0527,88.1951,87.9958,88.1381,13330.0
2023-02-17 14:30:00,92.9,93.01,92.85,92.96,9583.0,88.1761,88.2805,88.1286,88.2331,9583.0
2023-02-17 15:00:00,93.0,93.02,92.89,92.91,15464.0,88.271,88.29,88.1666,88.1856,15464.0
2023-02-17 15:30:00,92.93,93.05,92.84,93.02,86757.0,88.2046,88.3185,88.1192,88.29,86757.0
2023-02-21 09:30:00,92.2,92.33,91.77,91.84,47019.0,87.5117,87.6351,87.1036,87.17,47019.0
2023-02-21 10:00:00,91.68,91.84,91.59,91.64,16002.0,87.0181,87.17,86.9327,86.9802,16002.0
2023-02-21 10:30:00,91.6,91.75,91.47,91.48,24076.0,86.9422,87.0846,86.8188,86.8283,24076.0
2023-02-21 11:00:00,91.46,91.5,91.41,91.45,8049.0,86.8093,86.8473,86.7619,86.7998,8049.0
2023-02-21 11:30:00,91.44,91.51,91.34,91.38,11219.0,86.7903,86.8568,86.6954,86.7334,11219.0
2023-02-21 12:00:00,91.39,91.43,91.25,91.29,11381.0,86.7429,86.7809,86.61,86.648,11381.0
2023-02-21 12:30:00,91.29,91.43,91.22,91.42,14258.0,86.648,86.7809,86.5815,86.7714,14258.0
2023-02-21 13:00:00,91.44,91.44,91.22,91.22,11560.0,86.7903,86.7903,86.5815,86.5815,11560.0
2023-02-21 13:30:00,91.24,91.25,91.09,91.14,8866.0,86.6005,86.61,86.4581,86.5056,8866.0
2023-02-21 14:00:00,91.15,91.16,90.98,91.07,23055.0,86.5151,86.5246,86.3537,86.4392,23055.0
2023-02-21 14:30:00,91.06,91.25,91.06,91.19,22270.0,86.4297,86.61,86.4297,86.5531,22270.0
2023-02-21 15:00:00,91.21,91.25,91.13,91.19,10901.0,86.572,86.61,86.4961,86.5531,10901.0
2023-02-21 15:30:00,91.27,91.32,91.01,91.02,47981.0,86.629,86.6764,86.3822,86.3917,47981.0
2023-02-22 09:30:00,91.13,91.5,91.13,91.5,27425.0,86.4961,86.8473,86.4961,86.8473,27425.0
2023-02-22 10:00:00,91.53,91.55,91.33,91.41,12015.0,86.8758,86.8947,86.6859,86.7619,12015.0
2023-02-22 10:30:00,91.38,91.48,91.19,91.43,10763.0,86.7334,86.8283,86.5531,86.7809,10763.0
2023-02-22 11:00:00,91.39,91.46,91.35,91.42,6035.0,86.7429,86.8093,86.7049,86.7714,6035.0
2023-02-22 11:30:00,91.43,91.49,91.37,91.4,12188.0,86.7809,86.8378,86.7239,86.7524,12188.0
2023-02-22 12:00:00,91.43,91.57,91.39,91.57,14916.0,86.7809,86.9137,86.7429,86.9137,14916.0
2023-02-22 12:30:00,91.53,91.59,91.5,91.51,16852.0,86.8758,86.9327,86.8473,86.8568,16852.0
2023-02-22 13:00:00,91.46,91.61,91.46,91.6,12666.0,86.8093,86.9517,86.8093,86.9422,12666.0
2023-02-22 13:30:00,91.6,91.6,91.42,91.51,11951.0,86.9422,86.9422,86.7714,86.8568,11951.0
2023-02-22 14:00:00,91.46,91.55,91.15,91.3,19482.0,86.8093,86.8947,86.5151,86.6575,19482.0
2023-02-22 14:30:00,91.25,91.25,90.91,90.94,31883.0,86.61,86.61,86.2873,86.3158,31883.0
2023-02-22 15:00:00,90.92,91.03,90.83,90.88,14725.0,86.2968,86.4012,86.2114,86.2588,14725.0
2023-02-22 15:30:00,90.89,91.05,90.77,91.05,21481.0,86.2683,86.4202,86.1544,86.4202,21481.0
2023-02-23 09:30:00,91.56,91.64,91.29,91.53,37767.0,86.9042,86.9802,86.648,86.8758,37767.0
2023-02-23 10:00:00,91.57,91.57,91.36,91.44,8781.0,86.9137,86.9137,86.7144,86.7903,8781.0
2023-02-23 10:30:00,91.4,91.45,91.03,91.13,19637.0,86.7524,86.7998,86.4012,86.4961,19637.0
2023-02-23 11:00:00,91.15,91.22,90.84,90.84,11539.0,86.5151,86.5815,86.2209,86.2209,11539.0
2023-02-23 11:30:00,90.86,90.87,90.47,90.51,25789.0,86.2398,86.2493,85.8697,85.9076,25789.0
2023-02-23 12:00:00,90.5,90.61,90.42,90.47,22729.0,85.8981,86.0025,85.8222,85.8697,22729.0
2023-02-23 12:30:00,90.49,90.68,90.47,90.66,29885.0,85.8886,86.069,85.8697,86.05,29885.0
2023-02-23 13:00:00,90.66,90.75,90.6,90.66,22136.0,86.05,86.1354,85.9931,86.05,22136.0
2023-02-23 13:30:00,90.66,90.75,90.6,90.67,19365.0,86.05,86.1354,85.9931,86.0595,19365.0
2023-02-23 14:00:00,90.64,90.99,90.62,90.97,18294.0,86.031,86.3632,86.012,86.3442,18294.0
2023-02-23 14:30:00,90.98,91.11,90.98,91.06,17187.0,86.3537,86.4771,86.3537,86.4297,17187.0
2023-02-23 15:00:00,91.06,91.31,91.06,91.31,17963.0,86.4297,86.667,86.4297,86.667,17963.0
2023-02-23 15:30:00,91.32,91.36,91.16,91.18,27350.0,86.6764,86.7144,86.5246,86.5436,27350.0
2023-02-24 09:30:00,90.51,90.51,89.95,90.0,35485.0,85.9076,85.9076,85.3761,85.4236,35485.0
2023-02-24 10:00:00,90.06,90.29,89.98,90.07,12595.0,85.4805,85.6988,85.4046,85.49,12595.0
2023-02-24 10:30:00,90.03,90.19,90.0,90.11,17817.0,85.452,85.6039,85.4236,85.528,17817.0
2023-02-24 11:00:00,90.12,90.48,90.11,90.47,7431.0,85.5375,85.8792,85.528,85.8697,7431.0
2023-02-24 11:30:00,90.45,90.73,90.4,90.6,17062.0,85.8507,86.1164,85.8032,85.9931,17062.0
2023-02-24 12:00:00,90.61,90.7,90.56,90.67,6256.0,86.0025,86.088,85.9551,86.0595,6256.0
2023-02-24 12:30:00,90.67,90.67,90.44,90.46,11583.0,86.0595,86.0595,85.8412,85.8602,11583.0
2023-02-24 13:00:00,90.46,90.57,90.41,90.54,11673.0,85.8602,85.9646,85.8127,85.9361,11673.0
2023-02-24 13:30:00,90.5,90.69,90.44,90.64,20673.0,85.8981,86.0785,85.8412,86.031,20673.0
2023-02-24 14:00:00,90.65,90.77,90.63,90.68,14972.0,86.0405,86.1544,86.0215,86.069,14972.0
2023-02-24 14:30:00,90.67,90.95,90.55,90.92,13628.0,86.0595,86.3253,85.9456,86.2968,13628.0
2023-02-24 15:00:00,90.98,91.01,90.85,90.92,17209.0,86.3537,86.3822,86.2303,86.2968,17209.0
2023-02-24 15:30:00,90.93,90.94,90.57,90.82,64110.0,86.3063,86.3158,85.9646,86.2019,64110.0
2023-02-27 09:30:00,91.6,91.7,91.34,91.7,15743.0,86.9422,87.0371,86.6954,87.0371,15743.0
2023-02-27 10:00:00,91.71,91.81,91.68,91.76,10008.0,87.0466,87.1415,87.0181,87.0941,10008.0
2023-02-27 10:30:00,91.75,91.79,91.43,91.48,19855.0,87.0846,87.1225,86.7809,86.8283,19855.0
2023-02-27 11:00:00,91.51,91.63,91.32,91.32,13256.0,86.8568,86.9707,86.6764,86.6764,13256.0
2023-02-27 11:30:00,91.31,91.31,91.16,91.22,7878.0,86.667,86.667,86.5246,86.5815,7878.0
2023-02-27 12:00:00,91.19,91.2,91.02,91.13,12277.0,86.5531,86.5625,86.3917,86.4961,12277.0
2023-02-27 12:30:00,91.14,91.22,91.11,91.17,43385.0,86.5056,86.5815,86.4771,86.5341,43385.0
2023-02-27 13:00:00,91.19,91.29,91.17,91.23,10865.0,86.5531,86.648,86.5341,86.591,10865.0
2023-02-27 13:30:00,91.23,91.26,91.1,91.26,14916.0,86.591,86.6195,86.4676,86.6195,14916.0
2023-02-27 14:00:00,91.27,91.36,91.13,91.17,20195.0,86.629,86.7144,86.4961,86.5341,20195.0
2023-02-27 14:30:00,91.18,91.22,91.03,91.08,21528.0,86.5436,86.5815,86.4012,86.4486,21528.0
2023-02-27 15:00:00,91.05,91.09,90.85,90.94,56430.0,86.4202,86.4581,86.2303,86.3158,56430.0
2023-02-27 15:30:00,90.92,90.98,90.75,90.95,52289.0,86.2968,86.3537,86.1354,86.3253,52289.0
2023-02-28 09:30:00,90.95,91.1,90.76,91.0,29895.0,86.3253,86.4676,86.1449,86.3727,29895.0
2023-02-28 10:00:00,90.99,91.18,90.9,90.97,38718.0,86.3632,86.5436,86.2778,86.3442,38718.0
2023-02-28 10:30:00,91.01,91.08,90.91,91.07,27406.0,86.3822,86.4486,86.2873,86.4392,27406.0
2023-02-28 11:00:00,91.08,91.31,91.08,91.23,34188.0,86.4486,86.667,86.4486,86.591,34188.0
2023-02-28 11:30:00,91.25,91.25,91.05,91.08,25232.0,86.61,86.61,86.4202,86.4486,25232.0
2023-02-28 12:00:00,91.1,91.29,91.08,91.27,24543.0,86.4676,86.648,86.4486,86.629,24543.0
2023-02-28 12:30:00,91.27,91.33,91.18,91.33,23281.0,86.629,86.6859,86.5436,86.6859,23281.0
2023-02-28 13:00:00,91.3,91.36,91.26,91.31,19813.0,86.6575,86.7144,86.6195,86.667,19813.0
2023-02-28 13:30:00,91.31,91.35,91.21,91.23,26738.0,86.667,86.7049,86.572,86.591,26738.0
2023-02-28 14:00:00,91.25,91.29,91.06,91.11,32756.0,86.61,86.648,86.4297,86.4771,32756.0
2023-02-28 14:30:00,91.12,91.14,90.97,90.97,29723.0,86.4866,86.5056,86.3442,86.3442,29723.0
2023-02-28 15:00:00,90.98,91.0,90.86,90.88,55082.0,86.3537,86.3727,86.2398,86.2588,55082.0
2023-02-28 15:30:00,90.88,90.95,90.68,90.68,99051.0,86.2588,86.3253,86.069,86.069,99051.0
2023-03-01 09:30:00,90.65,90.65,90.35,90.49,34901.0,86.0405,86.0405,85.7558,85.8886,34901.0
2023-03-01 10:00:00,90.55,90.62,90.12,90.13,153918.0,85.9456,86.012,85.5375,85.547,153918.0
2023-03-01 10:30:00,90.17,90.44,90.11,90.33,64436.0,85.5849,85.8412,85.528,85.7368,64436.0
2023-03-01 11:00:00,90.39,90.39,89.88,90.07,30821.0,85.7937,85.7937,85.3097,85.49,30821.0
2023-03-01 11:30:00,90.09,90.42,90.08,90.37,7469.0,85.509,85.8222,85.4995,85.7748,7469.0
2023-03-01 12:00:00,90.36,90.51,90.34,90.41,7272.0,85.7653,85.9076,85.7463,85.8127,7272.0
2023-03-01 12:30:00,90.43,90.46,90.34,90.36,9680.0,85.8317,85.8602,85.7463,85.7653,9680.0
2023-03-01 13:00:00,90.33,90.35,90.24,90.26,11093.0,85.7368,85.7558,85.6514,85.6703,11093.0
2023-03-01 13:30:00,90.22,90.25,90.12,90.23,11593.0,85.6324,85.6609,85.5375,85.6419,11593.0
2023-03-01 14:00:00,90.21,90.21,90.04,90.06,23072.0,85.6229,85.6229,85.4615,85.4805,23072.0
2023-03-01 14:30:00,90.03,90.05,89.94,90.03,22013.0,85.452,85.471,85.3666,85.452,22013.0
2023-03-01 15:00:00,90.01,90.24,90.01,90.14,31539.0,85.4331,85.6514,85.4331,85.5564,31539.0
2023-03-01 15:30:00,90.14,90.35,90.14,90.21,46657.0,85.5564,85.7558,85.5564,85.6229,46657.0
2023-03-02 09:30:00,89.98,90.09,89.75,89.99,17857.0,85.4046,85.509,85.1863,85.4141,17857.0
2023-03-02 10:00:00,90.16,90.33,90.08,90.31,11079.0,85.5754,85.7368,85.4995,85.7178,11079.0
2023-03-02 10:30:00,90.28,90.41,90.24,90.37,13220.0,85.6893,85.8127,85.6514,85.7748,13220.0
2023-03-02 11:00:00,90.43,90.44,90.28,90.3,10813.0,85.8317,85.8412,85.6893,85.7083,10813.0
2023-03-02 11:30:00,90.32,90.39,90.29,90.35,24293.0,85.7273,85.7937,85.6988,85.7558,24293.0
2023-03-02 12:00:00,90.4,90.43,90.29,90.36,10052.0,85.8032,85.8317,85.6988,85.7653,10052.0
2023-03-02 12:30:00,90.38,90.5,90.38,90.48,16062.0,85.7842,85.8981,85.7842,85.8792,16062.0
2023-03-02 13:00:00,90.45,90.48,90.39,90.39,13118.0,85.8507,85.8792,85.7937,85.7937,13118.0
2023-03-02 13:30:00,90.42,90.81,90.4,90.81,23486.0,85.8222,86.1924,85.8032,86.1924,23486.0
2023-03-02 14:00:00,90.83,90.94,90.72,90.87,17447.0,86.2114,86.3158,86.107,86.2493,17447.0
2023-03-02 14:30:00,90.92,90.93,90.77,90.89,22054.0,86.2968,86.3063,86.1544,86.2683,22054.0
2023-03-02 15:00:00,90.94,91.03,90.82,91.0,23498.0,86.3158,86.4012,86.2019,86.3727,23498.0
2023-03-02 15:30:00,91.03,91.25,91.01,91.09,45811.0,86.4012,86.61,86.3822,86.4581,45811.0
2023-03-03 09:30:00,91.53,91.53,91.13,91.26,75257.0,86.8758,86.8758,86.4961,86.6195,75257.0
2023-03-03 10:00:00,91.29,91.42,90.97,91.41,19502.0,86.648,86.7714,86.3442,86.7619,19502.0
2023-03-03 10:30:00,91.38,91.43,91.29,91.33,14355.0,86.7334,86.7809,86.648,86.6859,14355.0
2023-03-03 11:00:00,91.34,91.5,91.33,91.47,15889.0,86.6954,86.8473,86.6859,86.8188,15889.0
2023-03-03 11:30:00,91.51,91.68,91.47,91.67,19903.0,86.8568,87.0181,86.8188,87.0086,19903.0
2023-03-03 12:00:00,91.65,91.74,91.63,91.74,12380.0,86.9897,87.0751,86.9707,87.0751,12380.0
2023-03-03 12:30:00,91.75,91.81,91.7,91.81,7529.0,87.0846,87.1415,87.0371,87.1415,7529.0
2023-03-03 13:00:00,91.8,91.86,91.76,91.82,11328.0,87.132,87.189,87.0941,87.151,11328.0
2023-03-03 13:30:00,91.82,91.82,91.74,91.81,22334.0,87.151,87.151,87.0751,87.1415,22334.0
2023-03-03 14:00:00,91.8,91.9,91.75,91.9,10626.0,87.132,87.227,87.0846,87.227,10626.0
2023-03-03 14:30:00,91.92,92.0,91.9,91.98,14074.0,87.2459,87.3219,87.227,87.3029,14074.0
2023-03-03 15:00:00,92.0,92.12,91.98,92.03,16634.0,87.3219,87.4358,87.3029,87.3503,16634.0
2023-03-03 15:30:00,92.02,92.07,91.93,92.05,51289.0,87.3408,87.3883,87.2554,87.3693,51289.0
2023-03-06 09:30:00,92.1,92.25,92.0,92.24,57133.0,87.4168,87.5592,87.3219,87.5497,57133.0
2023-03-06 10:00:00,92.26,92.42,92.09,92.25,49097.0,87.5686,87.7205,87.4073,87.5592,49097.0
2023-03-06 10:30:00,92.29,92.34,92.12,92.12,21857.0,87.5971,87.6446,87.4358,87.4358,21857.0
2023-03-06 11:00:00,92.15,92.23,92.02,92.02,14516.0,87.4642,87.5402,87.3408,87.3408,14516.0
2023-03-06 11:30:00,92.05,92.07,91.94,92.07,20879.0,87.3693,87.3883,87.2649,87.3883,20879.0
2023-03-06 12:00:00,92.06,92.17,92.05,92.08,16901.0,87.3788,87.4832,87.3693,87.3978,16901.0
2023-03-06 12:30:00,92.07,92.09,91.94,91.98,15415.0,87.3883,87.4073,87.2649,87.3029,15415.0
2023-03-06 13:00:00,91.99,91.99,91.86,91.95,10617.0,87.3124,87.3124,87.189,87.2744,10617.0
2023-03-06 13:30:00,91.93,91.96,91.74,91.81,17706.0,87.2554,87.2839,87.0751,87.1415,17706.0
2023-03-06 14:00:00,91.8,91.89,91.78,91.8,7527.0,87.132,87.2175,87.1131,87.132,7527.0
2023-03-06 14:30:00,91.81,91.86,91.75,91.76,18307.0,87.1415,87.189,87.0846,87.0941,18307.0
2023-03-06 15:00:00,91.78,91.82,91.65,91.66,30603.0,87.1131,87.151,86.9897,86.9992,30603.0
2023-03-06 15:30:00,91.67,91.87,91.67,91.8,45811.0,87.0086,87.1985,87.0086,87.132,45811.0
2023-03-07 09:30:00,91.77,91.92,91.67,91.84,38218.0,87.1036,87.2459,87.0086,87.17,38218.0
2023-03-07 10:00:00,91.8,91.81,91.18,91.26,13518.0,87.132,87.1415,86.5436,86.6195,13518.0
2023-03-07 10:30:00,91.26,91.46,90.96,90.96,19554.0,86.6195,86.8093,86.3347,86.3347,19554.0
2023-03-07 11:00:00,90.95,91.06,90.86,90.9,10458.0,86.3253,86.4297,86.2398,86.2778,10458.0
2023-03-07 11:30:00,90.85,90.88,90.7,90.71,11909.0,86.2303,86.2588,86.088,86.0975,11909.0
2023-03-07 12:00:00,90.72,91.1,90.68,90.97,20921.0,86.107,86.4676,86.069,86.3442,20921.0
2023-03-07 12:30:00,90.82,90.87,90.66,90.68,19267.0,86.2019,86.2493,86.05,86.069,19267.0
2023-03-07 13:00:00,90.66,90.66,90.5,90.54,13009.0,86.05,86.05,85.8981,85.9361,13009.0
2023-03-07 13:30:00,90.55,90.58,90.34,90.35,14067.0,85.9456,85.9741,85.7463,85.7558,14067.0
2023-03-07 14:00:00,90.35,90.46,90.35,90.4,12587.0,85.7558,85.8602,85.7558,85.8032,12587.0
2023-03-07 14:30:00,90.38,90.4,90.28,90.31,23031.0,85.7842,85.8032,85.6893,85.7178,23031.0
2023-03-07 15:00:00,90.31,90.54,90.29,90.47,16896.0,85.7178,85.9361,85.6988,85.8697,16896.0
2023-03-07 15:30:00,90.48,90.67,90.34,90.36,81585.0,85.8792,86.0595,85.7463,85.7653,81585.0
2023-03-08 09:30:00,90.53,90.56,90.25,90.42,19589.0,85.9266,85.9551,85.6609,85.8222,19589.0
2023-03-08 10:00:00,90.39,90.55,90.1,90.42,23157.0,85.7937,85.9456,85.5185,85.8222,23157.0
2023-03-08 10:30:00,90.36,90.59,90.36,90.39,19929.0,85.7653,85.9836,85.7653,85.7937,19929.0
2023-03-08 11:00:00,90.39,90.48,90.37,90.39,45617.0,85.7937,85.8792,85.7748,85.7937,45617.0
2023-03-08 11:30:00,90.38,90.59,90.3,90.53,40526.0,85.7842,85.9836,85.7083,85.9266,40526.0
2023-03-08 12:00:00,90.55,90.56,90.3,90.32,10224.0,85.9456,85.9551,85.7083,85.7273,10224.0
2023-03-08 12:30:00,90.28,90.34,90.16,90.25,15476.0,85.6893,85.7463,85.5754,85.6609,15476.0
2023-03-08 13:00:00,90.26,90.31,90.0,90.0,13843.0,85.6703,85.7178,85.4236,85.4236,13843.0
2023-03-08 13:30:00,90.01,90.09,89.97,90.03,11260.0,85.4331,85.509,85.3951,85.452,11260.0
2023-03-08 14:00:00,90.03,90.2,90.03,90.18,36314.0,85.452,85.6134,85.452,85.5944,36314.0
2023-03-08 14:30:00,90.19,90.21,90.08,90.09,14561.0,85.6039,85.6229,85.4995,85.509,14561.0
2023-03-08 15:00:00,90.13,90.19,90.09,90.17,48337.0,85.547,85.6039,85.509,85.5849,48337.0
2023-03-08 15:30:00,90.19,90.51,90.18,90.46,31155.0,85.6039,85.9076,85.5944,85.8602,31155.0
2023-03-09 09:30:00,90.75,90.97,90.69,90.73,23792.0,86.1354,86.3442,86.0785,86.1164,23792.0
2023-03-09 10:00:00,90.78,90.8,90.51,90.54,19127.0,86.1639,86.1829,85.9076,85.9361,19127.0
2023-03-09 10:30:00,90.55,90.72,90.55,90.59,10048.0,85.9456,86.107,85.9456,85.9836,10048.0
2023-03-09 11:00:00,90.55,90.58,90.4,90.41,22622.0,85.9456,85.9741,85.8032,85.8127,22622.0
2023-03-09 11:30:00,90.45,90.5,90.39,90.41,19471.0,85.8507,85.8981,85.7937,85.8127,19471.0
2023-03-09 12:00:00,90.4,90.54,90.27,90.54,9063.0,85.8032,85.9361,85.6798,85.9361,9063.0
2023-03-09 12:30:00,90.55,90.55,90.38,90.38,9157.0,85.9456,85.9456,85.7842,85.7842,9157.0
2023-03-09 13:00:00,90.4,90.44,90.16,90.21,21217.0,85.8032,85.8412,85.5754,85.6229,21217.0
2023-03-09 13:30:00,90.21,90.21,89.97,90.04,14525.0,85.6229,85.6229,85.3951,85.4615,14525.0
2023-03-09 14:00:00,90.01,90.01,89.82,89.87,26997.0,85.4331,85.4331,85.2527,85.3002,26997.0
2023-03-09 14:30:00,89.85,89.85,89.51,89.51,13713.0,85.2812,85.2812,84.9585,84.9585,13713.0
2023-03-09 15:00:00,89.53,89.54,88.93,89.2,42389.0,84.9775,84.987,84.408,84.6642,42389.0
2023-03-09 15:30:00,89.16,89.41,89.06,89.12,101179.0,84.6263,84.8636,84.5314,84.5883,101179.0
2023-03-10 09:30:00,89.19,89.19,88.5,88.85,46537.0,84.6548,84.6548,83.9998,84.332,46537.0
2023-03-10 10:00:00,88.9,88.98,88.61,88.64,11366.0,84.3795,84.4554,84.1042,84.1327,11366.0
2023-03-10 10:30:00,88.7,89.04,88.53,89.04,23294.0,84.1897,84.5124,84.0283,84.5124,23294.0
2023-03-10 11:00:00,89.02,89.22,88.81,89.22,52281.0,84.4934,84.6832,84.2941,84.6832,52281.0
2023-03-10 11:30:00,89.28,89.32,88.63,88.63,22536.0,84.7402,84.7781,84.1232,84.1232,22536.0
2023-03-10 12:00:00,88.61,88.66,88.28,88.41,308101.0,84.1042,84.1517,83.791,83.9144,308101.0
2023-03-10 12:30:00,88.46,88.66,88.22,88.23,46168.0,83.9619,84.1517,83.7341,83.7436,46168.0
2023-03-10 13:00:00,88.24,88.32,87.71,87.81,36450.0,83.7531,83.829,83.25,83.3449,36450.0
2023-03-10 13:30:00,87.83,87.83,87.46,87.57,30015.0,83.3639,83.3639,83.0127,83.1171,30015.0
2023-03-10 14:00:00,87.57,88.18,87.56,87.7,39264.0,83.1171,83.6961,83.1076,83.2405,39264.0
2023-03-10 14:30:00,87.72,88.42,87.72,88.19,24337.0,83.2595,83.9239,83.2595,83.7056,24337.0
2023-03-10 15:00:00,88.24,88.3,87.84,88.0,118755.0,83.7531,83.81,83.3734,83.5253,118755.0
2023-03-10 15:30:00,88.01,88.04,87.61,87.79,105198.0,83.5348,83.5632,83.1551,83.3259,105198.0
2023-03-13 09:30:00,87.09,88.23,86.92,88.23,289695.0,82.6615,83.7436,82.5002,83.7436,289695.0
2023-03-13 10:00:00,88.16,88.38,87.65,87.66,16900.0,83.6771,83.8859,83.1931,83.2026,16900.0
2023-03-13 10:30:00,87.77,88.49,87.77,88.38,42802.0,83.307,83.9903,83.307,83.8859,42802.0
2023-03-13 11:00:00,88.38,88.72,88.35,88.69,52952.0,83.8859,84.2087,83.8575,84.1802,52952.0
2023-03-13 11:30:00,88.71,88.71,88.1,88.36,31642.0,84.1992,84.1992,83.6202,83.867,31642.0
2023-03-13 12:00:00,88.51,88.79,88.09,88.18,36916.0,84.0093,84.2751,83.6107,83.6961,36916.0
2023-03-13 12:30:00,88.23,88.31,87.81,87.9,38453.0,83.7436,83.8195,83.3449,83.4303,38453.0
2023-03-13 13:00:00,87.96,88.14,87.72,87.98,46119.0,83.4873,83.6581,83.2595,83.5063,46119.0
2023-03-13 13:30:00,88.03,88.33,87.81,88.26,39620.0,83.5537,83.8385,83.3449,83.772,39620.0
2023-03-13 14:00:00,88.23,88.44,88.21,88.31,27565.0,83.7436,83.9429,83.7246,83.8195,27565.0
2023-03-13 14:30:00,88.37,88.49,88.21,88.3,24720.0,83.8764,83.9903,83.7246,83.81,24720.0
2023-03-13 15:00:00,88.34,88.39,87.7,87.82,41839.0,83.848,83.8954,83.2405,83.3544,41839.0
2023-03-13 15:30:00,87.86,88.17,87.73,87.78,170467.0,83.3924,83.6866,83.269,83.3165,170467.0
2023-03-14 09:30:00,88.83,88.94,88.56,88.63,31407.0,84.3131,84.4175,84.0568,84.1232,31407.0
2023-03-14 10:00:00,88.61,88.93,88.61,88.86,13212.0,84.1042,84.408,84.1042,84.3415,13212.0
2023-03-14 10:30:00,88.85,89.12,88.85,88.97,52264.0,84.332,84.5883,84.332,84.4459,52264.0
2023-03-14 11:00:00,88.97,89.16,88.96,89.09,8353.0,84.4459,84.6263,84.4364,84.5598,8353.0
2023-03-14 11:30:00,89.07,89.09,88.91,88.91,29567.0,84.5409,84.5598,84.389,84.389,29567.0
2023-03-14 12:00:00,88.92,89.0,88.75,88.77,37406.0,84.3985,84.4744,84.2371,84.2561,37406.0
2023-03-14 12:30:00,88.78,88.85,88.55,88.63,13836.0,84.2656,84.332,84.0473,84.1232,13836.0
2023-03-14 13:00:00,88.59,88.63,87.98,88.09,12004.0,84.0853,84.1232,83.5063,83.6107,12004.0
2023-03-14 13:30:00,88.08,88.23,87.94,87.99,9222.0,83.6012,83.7436,83.4683,83.5158,9222.0
2023-03-14 14:00:00,88.01,88.03,87.74,88.0,9759.0,83.5348,83.5537,83.2785,83.5253,9759.0
2023-03-14 14:30:00,88.01,88.15,87.95,87.95,19806.0,83.5348,83.6676,83.4778,83.4778,19806.0
2023-03-14 15:00:00,87.91,88.02,87.6,87.86,32471.0,83.4398,83.5442,83.1456,83.3924,32471.0
2023-03-14 15:30:00,87.86,88.69,87.84,88.61,50613.0,83.3924,84.1802,83.3734,84.1042,50613.0
2023-03-15 09:30:00,87.42,87.6,87.03,87.09,33258.0,82.9748,83.1456,82.6046,82.6615,33258.0
2023-03-15 10:00:00,87.09,87.52,86.99,87.23,32455.0,82.6615,83.0697,82.5666,82.7944,32455.0
2023-03-15 10:30:00,87.22,87.41,87.0,87.38,59473.0,82.7849,82.9653,82.5761,82.9368,59473.0
2023-03-15 11:00:00,87.43,87.67,87.34,87.42,53356.0,82.9842,83.212,82.8988,82.9748,53356.0
2023-03-15 11:30:00,87.39,87.51,87.03,87.04,35058.0,82.9463,83.0602,82.6046,82.6141,35058.0
2023-03-15 12:00:00,87.1,87.13,86.8,86.96,27066.0,82.671,82.6995,82.3863,82.5381,27066.0
2023-03-15 12:30:00,86.96,86.96,86.68,86.8,22111.0,82.5381,82.5381,82.2724,82.3863,22111.0
2023-03-15 13:00:00,86.75,87.1,86.7,87.1,12907.0,82.3388,82.671,82.2914,82.671,12907.0
2023-03-15 13:30:00,87.1,87.23,86.85,87.17,25354.0,82.671,82.7944,82.4337,82.7375,25354.0
2023-03-15 14:00:00,87.18,87.85,87.06,87.64,58459.0,82.747,83.3829,82.6331,83.1836,58459.0
2023-03-15 14:30:00,87.77,87.78,87.43,87.58,27137.0,83.307,83.3165,82.9842,83.1266,27137.0
2023-03-15 15:00:00,87.64,87.79,87.41,87.73,44354.0,83.1836,83.3259,82.9653,83.269,44354.0
2023-03-15 15:30:00,87.68,87.85,87.34,87.85,71794.0,83.2215,83.3829,82.8988,83.3829,71794.0
2023-03-16 09:30:00,87.43,87.53,87.23,87.48,60506.0,82.9842,83.0792,82.7944,83.0317,60506.0
2023-03-16 10:00:00,87.52,87.52,87.08,87.35,22582.0,83.0697,83.0697,82.652,82.9083,22582.0
2023-03-16 10:30:00,87.4,88.2,87.4,88.08,32555.0,82.9558,83.7151,82.9558,83.6012,32555.0
2023-03-16 11:00:00,88.1,88.34,87.93,88.22,26481.0,83.6202,83.848,83.4588,83.7341,26481.0
2023-03-16 11:30:00,88.25,88.32,88.09,88.2,17901.0,83.7626,83.829,83.6107,83.7151,17901.0
2023-03-16 12:00:00,88.15,88.2,87.96,88.16,29604.0,83.6676,83.7151,83.4873,83.6771,29604.0
2023-03-16 12:30:00,88.14,88.52,88.0,88.44,65137.0,83.6581,84.0188,83.5253,83.9429,65137.0
2023-03-16 13:00:00,88.48,88.68,88.31,88.38,27756.0,83.9809,84.1707,83.8195,83.8859,27756.0
2023-03-16 13:30:00,88.36,88.41,88.25,88.37,13679.0,83.867,83.9144,83.7626,83.8764,13679.0
2023-03-16 14:00:00,88.34,88.35,88.11,88.16,20458.0,83.848,83.8575,83.6297,83.6771,20458.0
2023-03-16 14:30:00,88.13,88.35,88.01,88.35,15776.0,83.6487,83.8575,83.5348,83.8575,15776.0
2023-03-16 15:00:00,88.37,88.48,88.3,88.48,24341.0,83.8764,83.9809,83.81,83.9809,24341.0
2023-03-16 15:30:00,88.48,88.59,88.35,88.49,107012.0,83.9809,84.0853,83.8575,83.9903,107012.0
2023-03-17 09:30:00,88.37,88.47,87.56,87.58,21739.0,83.8764,83.9714,83.1076,83.1266,21739.0
2023-03-17 10:00:00,87.62,87.92,87.3,87.39,28358.0,83.1646,83.4493,82.8609,82.9463,28358.0
2023-03-17 10:30:00,87.44,87.45,87.08,87.2,16831.0,82.9937,83.0032,82.652,82.7659,16831.0
2023-03-17 11:00:00,87.22,87.38,87.08,87.19,34605.0,82.7849,82.9368,82.652,82.7565,34605.0
2023-03-17 11:30:00,87.2,87.37,87.06,87.17,16122.0,82.7659,82.9273,82.6331,82.7375,16122.0
2023-03-17 12:00:00,87.2,87.44,87.19,87.43,15911.0,82.7659,82.9937,82.7565,82.9842,15911.0
2023-03-17 12:30:00,87.58,87.62,87.32,87.38,9982.0,83.1266,83.1646,82.8798,82.9368,9982.0
2023-03-17 13:00:00,87.34,87.57,87.32,87.41,6577.0,82.8988,83.1171,82.8798,82.9653,6577.0
2023-03-17 13:30:00,87.43,87.51,87.25,87.31,26570.0,82.9842,83.0602,82.8134,82.8703,26570.0
2023-03-17 14:00:00,87.41,87.42,86.91,86.91,18794.0,82.9653,82.9748,82.4907,82.4907,18794.0
2023-03-17 14:30:00,86.92,87.18,86.9,87.12,13667.0,82.5002,82.747,82.4812,82.69,13667.0
2023-03-17 15:00:00,87.14,87.33,87.01,87.3,80895.0,82.709,82.8893,82.5856,82.8609,80895.0
2023-03-17 15:30:00,87.29,87.29,87.0,87.1,108168.0,82.8514,82.8514,82.5761,82.671,108168.0
2023-03-20 09:30:00,87.39,88.21,87.39,88.15,26787.0,82.9463,83.7246,82.9463,83.6676,26787.0
2023-03-20 10:00:00,88.19,88.2,87.8,88.11,16849.0,83.7056,83.7151,83.3354,83.6297,16849.0
2023-03-20 10:30:00,88.08,88.26,88.08,88.26,11477.0,83.6012,83.772,83.6012,83.772,11477.0
2023-03-20 11:00:00,88.3,88.38,88.12,88.35,27091.0,83.81,83.8859,83.6392,83.8575,27091.0
2023-03-20 11:30:00,88.36,88.38,88.1,88.1,27923.0,83.867,83.8859,83.6202,83.6202,27923.0
2023-03-20 12:00:00,88.08,88.12,87.77,87.96,27375.0,83.6012,83.6392,83.307,83.4873,27375.0
2023-03-20 12:30:00,88.01,88.29,87.94,88.23,10582.0,83.5348,83.8005,83.4683,83.7436,10582.0
2023-03-20 13:00:00,88.25,88.46,88.25,88.42,11385.0,83.7626,83.9619,83.7626,83.9239,11385.0
2023-03-20 13:30:00,88.39,88.41,88.16,88.2,5907.0,83.8954,83.9144,83.6771,83.7151,5907.0
2023-03-20 14:00:00,88.15,88.2,88.03,88.2,15270.0,83.6676,83.7151,83.5537,83.7151,15270.0
2023-03-20 14:30:00,88.15,88.2,87.94,88.1,39800.0,83.6676,83.7151,83.4683,83.6202,39800.0
2023-03-20 15:00:00,88.08,88.28,88.06,88.28,18579.0,83.6012,83.791,83.5822,83.791,18579.0
2023-03-20 15:30:00,88.28,88.47,88.25,88.39,86900.0,83.791,83.9714,83.7626,83.8954,86900.0
2023-03-21 09:30:00,89.2,89.24,89.07,89.08,26467.0,84.6642,84.7022,84.5409,84.5503,26467.0
2023-03-21 10:00:00,89.12,89.14,88.81,88.9,23910.0,84.5883,84.6073,84.2941,84.3795,23910.0
2023-03-21 10:30:00,88.89,88.94,88.82,88.83,6674.0,84.37,84.4175,84.3036,84.3131,6674.0
2023-03-21 11:00:00,88.89,89.04,88.88,89.01,10103.0,84.37,84.5124,84.3605,84.4839,10103.0
2023-03-21 11:30:00,88.96,89.02,88.63,88.63,28472.0,84.4364,84.4934,84.1232,84.1232,28472.0
2023-03-21 12:00:00,88.66,88.69,88.58,88.67,20578.0,84.1517,84.1802,84.0758,84.1612,20578.0
2023-03-21 12:30:00,88.68,88.7,88.5,88.51,36019.0,84.1707,84.1897,83.9998,84.0093,36019.0
2023-03-21 13:00:00,88.51,88.58,88.44,88.57,22650.0,84.0093,84.0758,83.9429,84.0663,22650.0
2023-03-21 13:30:00,88.57,88.63,88.38,88.38,14332.0,84.0663,84.1232,83.8859,83.8859,14332.0
2023-03-21 14:00:00,88.4,88.61,88.36,88.61,55542.0,83.9049,84.1042,83.867,84.1042,55542.0
2023-03-21 14:30:00,88.62,88.72,88.58,88.71,13037.0,84.1137,84.2087,84.0758,84.1992,13037.0
2023-03-21 15:00:00,88.69,88.87,88.69,88.82,15808.0,84.1802,84.351,84.1802,84.3036,15808.0
2023-03-21 15:30:00,88.82,89.07,88.77,88.95,65314.0,84.3036,84.5409,84.2561,84.427,65314.0
2023-03-22 09:30:00,88.57,88.66,88.43,88.52,15677.0,84.408,84.4938,84.2746,84.3604,15677.0
2023-03-22 10:00:00,88.55,88.8,88.54,88.79,11673.0,84.389,84.6272,84.3795,84.6177,11673.0
2023-03-22 10:30:00,88.81,88.81,88.67,88.67,12945.0,84.6368,84.6368,84.5033,84.5033,12945.0
2023-03-22 11:00:00,88.71,88.71,88.49,88.5,12145.0,84.5415,84.5415,84.3318,84.3413,12145.0
2023-03-22 11:30:00,88.52,88.54,88.39,88.45,12984.0,84.3604,84.3795,84.2365,84.2937,12984.0
2023-03-22 12:00:00,88.46,88.49,88.39,88.48,9598.0,84.3032,84.3318,84.2365,84.3223,9598.0
2023-03-22 12:30:00,88.44,88.48,88.28,88.29,10236.0,84.2842,84.3223,84.1317,84.1412,10236.0
2023-03-22 13:00:00,88.25,88.31,88.18,88.28,10816.0,84.1031,84.1603,84.0364,84.1317,10816.0
2023-03-22 13:30:00,88.34,88.36,88.28,88.33,13282.0,84.1889,84.2079,84.1317,84.1793,13282.0
2023-03-22 14:00:00,88.43,88.87,88.38,88.47,17789.0,84.2746,84.6939,84.227,84.3127,17789.0
2023-03-22 14:30:00,88.49,88.98,88.1,88.31,26841.0,84.3318,84.7988,83.9601,84.1603,26841.0
2023-03-22 15:00:00,88.22,88.47,87.72,88.32,14418.0,84.0745,84.3127,83.598,84.1698,14418.0
2023-03-22 15:30:00,88.32,88.33,87.04,87.04,43480.0,84.1698,84.1793,82.9499,82.9499,43480.0
2023-03-23 09:30:00,87.21,87.39,87.1,87.21,56070.0,83.1119,83.2835,83.0071,83.1119,56070.0
2023-03-23 10:00:00,87.26,87.44,87.26,87.34,26454.0,83.1596,83.3311,83.1596,83.2358,26454.0
2023-03-23 10:30:00,87.32,87.74,87.31,87.69,17148.0,83.2168,83.617,83.2073,83.5694,17148.0
2023-03-23 11:00:00,87.77,87.91,87.7,87.7,28021.0,83.6456,83.7791,83.5789,83.5789,28021.0
2023-03-23 11:30:00,87.71,87.82,87.67,87.74,20374.0,83.5885,83.6933,83.5503,83.617,20374.0
2023-03-23 12:00:00,87.72,87.74,87.57,87.64,13086.0,83.598,83.617,83.455,83.5217,13086.0
2023-03-23 12:30:00,87.65,87.7,87.4,87.43,13132.0,83.5313,83.5789,83.293,83.3216,13132.0
2023-03-23 13:00:00,87.43,87.5,87.1,87.2,34193.0,83.3216,83.3883,83.0071,83.1024,34193.0
2023-03-23 13:30:00,87.17,87.32,87.06,87.08,21838.0,83.0738,83.2168,82.969,82.9881,21838.0
2023-03-23 14:00:00,87.14,87.19,86.74,86.74,41346.0,83.0452,83.0929,82.664,82.664,41346.0
2023-03-23 14:30:00,86.81,86.81,86.18,86.47,35940.0,82.7307,82.7307,82.1303,82.4067,35940.0
2023-03-23 15:00:00,86.51,87.02,86.18,86.37,80701.0,82.4448,82.9309,82.1303,82.3114,80701.0
2023-03-23 15:30:00,86.3,86.95,86.26,86.54,103185.0,82.2447,82.8642,82.2066,82.4734,103185.0
2023-03-24 09:30:00,86.19,86.4,85.97,86.36,81177.0,82.1399,82.34,81.9302,82.3019,81177.0
2023-03-24 10:00:00,86.39,86.67,86.29,86.39,32045.0,82.3305,82.5973,82.2352,82.3305,32045.0
2023-03-24 10:30:00,86.76,86.81,86.39,86.54,56113.0,82.6831,82.7307,82.3305,82.4734,56113.0
2023-03-24 11:00:00,86.59,86.65,86.26,86.61,17218.0,82.5211,82.5783,82.2066,82.5401,17218.0
2023-03-24 11:30:00,86.59,87.06,86.56,86.99,24278.0,82.5211,82.969,82.4925,82.9023,24278.0
2023-03-24 12:00:00,87.1,87.18,86.88,86.94,21199.0,83.0071,83.0834,82.7975,82.8546,21199.0
2023-03-24 12:30:00,87.02,87.32,86.95,87.23,309891.0,82.9309,83.2168,82.8642,83.131,309891.0
2023-03-24 13:00:00,87.3,87.34,87.12,87.24,18111.0,83.1977,83.2358,83.0262,83.1405,18111.0
2023-03-24 13:30:00,87.26,87.36,87.12,87.2,36019.0,83.1596,83.2549,83.0262,83.1024,36019.0
2023-03-24 14:00:00,87.25,87.44,87.25,87.32,21517.0,83.1501,83.3311,83.1501,83.2168,21517.0
2023-03-24 14:30:00,87.33,87.49,87.31,87.43,24243.0,83.2263,83.3788,83.2073,83.3216,24243.0
2023-03-24 15:00:00,87.42,87.62,87.31,87.62,16973.0,83.3121,83.5027,83.2073,83.5027,16973.0
2023-03-24 15:30:00,87.61,87.69,87.42,87.64,129205.0,83.4932,83.5694,83.3121,83.5217,129205.0
2023-03-27 09:30:00,88.32,88.57,88.16,88.24,40890.0,84.1698,84.408,84.0173,84.0935,40890.0
2023-03-27 10:00:00,88.24,88.24,88.02,88.11,26929.0,84.0935,84.0935,83.8839,83.9697,26929.0
2023-03-27 10:30:00,88.07,88.15,87.97,88.01,21668.0,83.9315,84.0078,83.8362,83.8744,21668.0
2023-03-27 11:00:00,88.0,88.16,87.96,88.16,11326.0,83.8648,84.0173,83.8267,84.0173,11326.0
2023-03-27 11:30:00,88.22,88.3,88.12,88.21,15250.0,84.0745,84.1507,83.9792,84.065,15250.0
2023-03-27 12:00:00,88.2,88.37,88.18,88.31,19962.0,84.0554,84.2174,84.0364,84.1603,19962.0
2023-03-27 12:30:00,88.32,88.38,88.3,88.35,16419.0,84.1698,84.227,84.1507,84.1984,16419.0
2023-03-27 13:00:00,88.38,88.49,88.32,88.49,16374.0,84.227,84.3318,84.1698,84.3318,16374.0
2023-03-27 13:30:00,88.5,88.54,88.37,88.37,21405.0,84.3413,84.3795,84.2174,84.2174,21405.0
2023-03-27 14:00:00,88.37,88.45,88.29,88.45,12038.0,84.2174,84.2937,84.1412,84.2937,12038.0
2023-03-27 14:30:00,88.47,88.56,88.46,88.51,14544.0,84.3127,84.3985,84.3032,84.3509,14544.0
2023-03-27 15:00:00,88.53,88.54,88.34,88.44,25638.0,84.3699,84.3795,84.1889,84.2842,25638.0
2023-03-27 15:30:00,88.46,88.47,88.17,88.25,78596.0,84.3032,84.3127,84.0268,84.1031,78596.0
2023-03-28 09:30:00,88.32,88.89,88.26,88.75,33217.0,84.1698,84.713,84.1126,84.5796,33217.0
2023-03-28 10:00:00,88.73,88.92,88.72,88.75,12102.0,84.5605,84.7416,84.551,84.5796,12102.0
2023-03-28 10:30:00,88.79,88.79,88.53,88.6,26339.0,84.6177,84.6177,84.3699,84.4366,26339.0
2023-03-28 11:00:00,88.64,88.76,88.62,88.74,8864.0,84.4748,84.5891,84.4557,84.5701,8864.0
2023-03-28 11:30:00,88.75,88.83,88.73,88.81,10348.0,84.5796,84.6558,84.5605,84.6368,10348.0
2023-03-28 12:00:00,88.8,88.83,88.74,88.76,9479.0,84.6272,84.6558,84.5701,84.5891,9479.0
2023-03-28 12:30:00,88.73,88.78,88.68,88.69,6809.0,84.5605,84.6082,84.5129,84.5224,6809.0
2023-03-28 13:00:00,88.7,88.73,88.55,88.56,9993.0,84.5319,84.5605,84.389,84.3985,9993.0
2023-03-28 13:30:00,88.56,88.58,88.36,88.4,10114.0,84.3985,84.4176,84.2079,84.246,10114.0
2023-03-28 14:00:00,88.45,88.49,88.42,88.44,13541.0,84.2937,84.3318,84.2651,84.2842,13541.0
2023-03-28 14:30:00,88.45,88.57,88.4,88.56,21654.0,84.2937,84.408,84.246,84.3985,21654.0
2023-03-28 15:00:00,88.56,88.61,88.43,88.48,56681.0,84.3985,84.4462,84.2746,84.3223,56681.0
2023-03-28 15:30:00,88.46,88.64,88.43,88.63,56960.0,84.3032,84.4748,84.2746,84.4652,56960.0
2023-03-29 09:30:00,89.34,89.41,89.12,89.32,56918.0,85.1419,85.2086,84.9322,85.1228,56918.0
2023-03-29 10:00:00,89.34,89.4,89.25,89.29,17864.0,85.1419,85.199,85.0561,85.0942,17864.0
2023-03-29 10:30:00,89.34,89.38,89.17,89.17,26421.0,85.1419,85.18,84.9798,84.9798,26421.0
2023-03-29 11:00:00,89.17,89.35,89.16,89.2,23594.0,84.9798,85.1514,84.9703,85.0084,23594.0
2023-03-29 11:30:00,89.21,89.32,89.18,89.28,9628.0,85.018,85.1228,84.9894,85.0847,9628.0
2023-03-29 12:00:00,89.28,89.29,89.2,89.2,15729.0,85.0847,85.0942,85.0084,85.0084,15729.0
2023-03-29 12:30:00,89.26,89.28,89.19,89.23,7968.0,85.0656,85.0847,84.9989,85.037,7968.0
2023-03-29 13:00:00,89.23,89.38,89.23,89.38,5878.0,85.037,85.18,85.037,85.18,5878.0
2023-03-29 13:30:00,89.37,89.38,89.17,89.18,15108.0,85.1704,85.18,84.9798,84.9894,15108.0
2023-03-29 14:00:00,89.19,89.25,89.11,89.22,10887.0,84.9989,85.0561,84.9227,85.0275,10887.0
2023-03-29 14:30:00,89.22,89.35,89.2,89.33,19699.0,85.0275,85.1514,85.0084,85.1323,19699.0
2023-03-29 15:00:00,89.35,89.46,89.28,89.44,44734.0,85.1514,85.2562,85.0847,85.2372,44734.0
2023-03-29 15:30:00,89.42,89.53,89.33,89.53,81057.0,85.2181,85.3229,85.1323,85.3229,81057.0
2023-03-30 09:30:00,90.04,90.07,89.95,90.02,21994.0,85.809,85.8376,85.7232,85.7899,21994.0
2023-03-30 10:00:00,90.04,90.05,89.77,89.94,27581.0,85.809,85.8185,85.5517,85.7137,27581.0
2023-03-30 10:30:00,89.96,90.01,89.86,89.86,45844.0,85.7327,85.7804,85.6374,85.6374,45844.0
2023-03-30 11:00:00,89.83,89.93,89.77,89.91,13831.0,85.6088,85.7041,85.5517,85.6851,13831.0
2023-03-30 11:30:00,89.87,89.88,89.67,89.73,15225.0,85.647,85.6565,85.4564,85.5135,15225.0
2023-03-30 12:00:00,89.72,89.77,89.67,89.71,18742.0,85.504,85.5517,85.4564,85.4945,18742.0
2023-03-30 12:30:00,89.64,89.69,89.55,89.64,18974.0,85.4278,85.4754,85.342,85.4278,18974.0
2023-03-30 13:00:00,89.61,89.7,89.61,89.63,14678.0,85.3992,85.4849,85.3992,85.4182,14678.0
2023-03-30 13:30:00,89.62,89.67,89.55,89.66,14791.0,85.4087,85.4564,85.342,85.4468,14791.0
2023-03-30 14:00:00,89.69,89.81,89.68,89.79,8573.0,85.4754,85.5898,85.4659,85.5707,8573.0
2023-03-30 14:30:00,89.82,89.86,89.71,89.76,17176.0,85.5993,85.6374,85.4945,85.5421,17176.0
2023-03-30 15:00:00,89.76,89.81,89.68,89.78,28230.0,85.5421,85.5898,85.4659,85.5612,28230.0
2023-03-30 15:30:00,89.78,89.85,89.74,89.83,59544.0,85.5612,85.6279,85.5231,85.6088,59544.0
2023-03-31 09:30:00,90.26,90.43,90.23,90.38,32493.0,86.0186,86.1806,85.99,86.133,32493.0
2023-03-31 10:00:00,90.47,90.5,90.37,90.46,16534.0,86.2188,86.2474,86.1235,86.2092,16534.0
2023-03-31 10:30:00,90.43,90.53,90.42,90.53,8115.0,86.1806,86.2759,86.1711,86.2759,8115.0
2023-03-31 11:00:00,90.52,90.76,90.49,90.7,50520.0,86.2664,86.4951,86.2378,86.438,50520.0
2023-03-31 11:30:00,90.7,90.74,90.65,90.71,16556.0,86.438,86.4761,86.3903,86.4475,16556.0
2023-03-31 12:00:00,90.73,90.85,90.73,90.79,40293.0,86.4665,86.5809,86.4665,86.5237,40293.0
2023-03-31 12:30:00,90.79,90.79,90.62,90.66,17895.0,86.5237,86.5237,86.3617,86.3998,17895.0
2023-03-31 13:00:00,90.66,90.68,90.55,90.55,16089.0,86.3998,86.4189,86.295,86.295,16089.0
2023-03-31 13:30:00,90.53,90.61,90.5,90.61,4513.0,86.2759,86.3522,86.2474,86.3522,4513.0
2023-03-31 14:00:00,90.62,90.71,90.57,90.58,6087.0,86.3617,86.4475,86.3141,86.3236,6087.0
2023-03-31 14:30:00,90.56,90.72,90.56,90.72,10491.0,86.3045,86.457,86.3045,86.457,10491.0
2023-03-31 15:00:00,90.73,91.08,90.73,91.03,30846.0,86.4665,86.8001,86.4665,86.7524,30846.0
2023-03-31 15:30:00,91.03,91.21,90.84,91.17,66955.0,86.7524,86.924,86.5714,86.8859,66955.0
2023-04-03 09:30:00,91.23,91.45,91.09,91.38,36498.0,86.943,87.1527,86.8096,87.086,36498.0
2023-04-03 10:00:00,91.4,91.64,91.39,91.62,8641.0,87.1051,87.3338,87.0955,87.3147,8641.0
2023-04-03 10:30:00,91.65,91.66,91.23,91.26,16956.0,87.3433,87.3528,86.943,86.9716,16956.0
2023-04-03 11:00:00,91.18,91.2,91.04,91.14,17811.0,86.8954,86.9145,86.762,86.8573,17811.0
2023-04-03 11:30:00,91.19,91.31,91.18,91.31,19917.0,86.9049,87.0193,86.8954,87.0193,19917.0
2023-04-03 12:00:00,91.32,91.44,91.31,91.43,10994.0,87.0288,87.1432,87.0193,87.1336,10994.0
2023-04-03 12:30:00,91.4,91.44,91.32,91.32,17340.0,87.1051,87.1432,87.0288,87.0288,17340.0
2023-04-03 13:00:00,91.31,91.44,91.27,91.29,12921.0,87.0193,87.1432,86.9812,87.0002,12921.0
2023-04-03 13:30:00,91.29,91.31,91.18,91.24,21035.0,87.0002,87.0193,86.8954,86.9526,21035.0
2023-04-03 14:00:00,91.24,91.37,91.23,91.34,17690.0,86.9526,87.0765,86.943,87.0479,17690.0
2023-04-03 14:30:00,91.34,91.41,91.33,91.36,23179.0,87.0479,87.1146,87.0383,87.0669,23179.0
2023-04-03 15:00:00,91.38,91.49,91.35,91.46,16812.0,87.086,87.1908,87.0574,87.1622,16812.0
2023-04-03 15:30:00,91.44,91.51,91.39,91.47,65328.0,87.1432,87.2099,87.0955,87.1718,65328.0
2023-04-04 09:30:00,91.53,91.69,91.37,91.39,33155.0,87.229,87.3814,87.0765,87.0955,33155.0
2023-04-04 10:00:00,91.4,91.54,91.16,91.19,16247.0,87.1051,87.2385,86.8763,86.9049,16247.0
2023-04-04 10:30:00,91.19,91.28,90.89,90.93,23338.0,86.9049,86.9907,86.619,86.6571,23338.0
2023-04-04 11:00:00,90.9,90.9,90.62,90.71,21385.0,86.6286,86.6286,86.3617,86.4475,21385.0
2023-04-04 11:30:00,90.7,90.72,90.47,90.47,18726.0,86.438,86.457,86.2188,86.2188,18726.0
2023-04-04 12:00:00,90.46,90.53,90.33,90.53,10276.0,86.2092,86.2759,86.0853,86.2759,10276.0
2023-04-04 12:30:00,90.54,90.57,90.48,90.54,16645.0,86.2855,86.3141,86.2283,86.2855,16645.0
2023-04-04 13:00:00,90.51,90.74,90.51,90.73,18095.0,86.2569,86.4761,86.2569,86.4665,18095.0
2023-04-04 13:30:00,90.72,90.75,90.55,90.59,26508.0,86.457,86.4856,86.295,86.3331,26508.0
2023-04-04 14:00:00,90.56,90.65,90.45,90.45,77265.0,86.3045,86.3903,86.1997,86.1997,77265.0
2023-04-04 14:30:00,90.43,90.51,90.37,90.41,29294.0,86.1806,86.2569,86.1235,86.1616,29294.0
2023-04-04 15:00:00,90.41,90.55,90.39,90.39,17654.0,86.1616,86.295,86.1425,86.1425,17654.0
2023-04-04 15:30:00,90.39,90.51,90.3,90.48,145935.0,86.1425,86.2569,86.0567,86.2283,145935.0
2023-04-05 09:30:00,90.48,90.85,90.48,90.77,9464.0,86.2283,86.5809,86.2283,86.5047,9464.0
2023-04-05 10:00:00,90.78,90.8,90.51,90.6,58560.0,86.5142,86.5333,86.2569,86.3427,58560.0
2023-04-05 10:30:00,90.6,90.72,90.46,90.55,19785.0,86.3427,86.457,86.2092,86.295,19785.0
2023-04-05 11:00:00,90.52,90.61,90.45,90.45,9875.0,86.2664,86.3522,86.1997,86.1997,9875.0
2023-04-05 11:30:00,90.47,90.66,90.42,90.48,23505.0,86.2188,86.3998,86.1711,86.2283,23505.0
2023-04-05 12:00:00,90.48,90.48,90.24,90.25,20170.0,86.2283,86.2283,85.9996,86.0091,20170.0
2023-04-05 12:30:00,90.28,90.34,90.23,90.27,12831.0,86.0377,86.0949,85.99,86.0282,12831.0
2023-04-05 13:00:00,90.28,90.45,90.24,90.44,25575.0,86.0377,86.1997,85.9996,86.1902,25575.0
2023-04-05 13:30:00,90.41,90.44,90.29,90.44,11374.0,86.1616,86.1902,86.0472,86.1902,11374.0
2023-04-05 14:00:00,90.45,90.53,90.39,90.4,12953.0,86.1997,86.2759,86.1425,86.152,12953.0
2023-04-05 14:30:00,90.44,90.51,90.4,90.49,14263.0,86.1902,86.2569,86.152,86.2378,14263.0
2023-04-05 15:00:00,90.49,90.49,90.37,90.46,9541.0,86.2378,86.2378,86.1235,86.2092,9541.0
2023-04-05 15:30:00,90.46,90.53,90.43,90.51,105817.0,86.2092,86.2759,86.1806,86.2569,105817.0
2023-04-06 09:30:00,90.5,90.57,90.27,90.27,66825.0,86.2474,86.3141,86.0282,86.0282,66825.0
2023-04-06 10:00:00,90.29,90.42,90.25,90.27,22782.0,86.0472,86.1711,86.0091,86.0282,22782.0
2023-04-06 10:30:00,90.3,90.35,90.11,90.16,18494.0,86.0567,86.1044,85.8757,85.9233,18494.0
2023-04-06 11:00:00,90.19,90.25,90.13,90.19,19017.0,85.9519,86.0091,85.8947,85.9519,19017.0
2023-04-06 11:30:00,90.18,90.3,90.15,90.27,15714.0,85.9424,86.0567,85.9138,86.0282,15714.0
2023-04-06 12:00:00,90.33,90.41,90.27,90.37,18729.0,86.0853,86.1616,86.0282,86.1235,18729.0
2023-04-06 12:30:00,90.38,90.54,90.38,90.48,23056.0,86.133,86.2855,86.133,86.2283,23056.0
2023-04-06 13:00:00,90.47,90.52,90.44,90.5,18698.0,86.2188,86.2664,86.1902,86.2474,18698.0
2023-04-06 13:30:00,90.51,90.52,90.26,90.26,14249.0,86.2569,86.2664,86.0186,86.0186,14249.0
2023-04-06 14:00:00,90.24,90.35,90.23,90.33,11417.0,85.9996,86.1044,85.99,86.0853,11417.0
2023-04-06 14:30:00,90.35,90.39,90.32,90.34,16867.0,86.1044,86.1425,86.0758,86.0949,16867.0
2023-04-06 15:00:00,90.35,90.37,90.25,90.32,14630.0,86.1044,86.1235,86.0091,86.0758,14630.0
2023-04-06 15:30:00,90.35,90.48,90.28,90.46,43139.0,86.1044,86.2283,86.0377,86.2092,43139.0
2023-04-10 09:30:00,90.2,90.48,90.05,90.2,40717.0,85.9614,86.2283,85.8185,85.9614,40717.0
2023-04-10 10:00:00,90.23,90.57,90.22,90.35,10611.0,85.99,86.3141,85.9805,86.1044,10611.0
2023-04-10 10:30:00,90.39,90.52,90.29,90.3,15942.0,86.1425,86.2664,86.0472,86.0567,15942.0
2023-04-10 11:00:00,90.29,90.34,90.26,90.33,16627.0,86.0472,86.0949,86.0186,86.0853,16627.0
2023-04-10 11:30:00,90.35,90.39,90.25,90.29,16236.0,86.1044,86.1425,86.0091,86.0472,16236.0
2023-04-10 12:00:00,90.29,90.31,90.2,90.27,16167.0,86.0472,86.0663,85.9614,86.0282,16167.0
2023-04-10 12:30:00,90.3,90.55,90.3,90.55,16125.0,86.0567,86.295,86.0567,86.295,16125.0
2023-04-10 13:00:00,90.57,90.68,90.55,90.58,16479.0,86.3141,86.4189,86.295,86.3236,16479.0
2023-04-10 13:30:00,90.59,90.65,90.52,90.61,11769.0,86.3331,86.3903,86.2664,86.3522,11769.0
2023-04-10 14:00:00,90.61,90.64,90.54,90.57,9721.0,86.3522,86.3808,86.2855,86.3141,9721.0
2023-04-10 14:30:00,90.58,90.65,90.53,90.64,13999.0,86.3236,86.3903,86.2759,86.3808,13999.0
2023-04-10 15:00:00,90.65,90.7,90.58,90.61,17771.0,86.3903,86.438,86.3236,86.3522,17771.0
2023-04-10 15:30:00,90.61,90.83,90.57,90.83,55620.0,86.3522,86.5618,86.3141,86.5618,55620.0
2023-04-11 09:30:00,91.13,91.33,91.05,91.22,34730.0,86.8477,87.0383,86.7715,86.9335,34730.0
2023-04-11 10:00:00,91.24,91.4,91.17,91.4,13344.0,86.9526,87.1051,86.8859,87.1051,13344.0
2023-04-11 10:30:00,91.4,91.41,91.26,91.4,15506.0,87.1051,87.1146,86.9716,87.1051,15506.0
2023-04-11 11:00:00,91.43,91.55,91.41,91.52,21753.0,87.1336,87.248,87.1146,87.2194,21753.0
2023-04-11 11:30:00,91.52,91.55,91.46,91.53,11058.0,87.2194,87.248,87.1622,87.229,11058.0
2023-04-11 12:00:00,91.54,91.62,91.49,91.57,16961.0,87.2385,87.3147,87.1908,87.2671,16961.0
2023-04-11 12:30:00,91.58,91.58,91.5,91.57,9120.0,87.2766,87.2766,87.2004,87.2671,9120.0
2023-04-11 13:00:00,91.58,91.65,91.52,91.54,11353.0,87.2766,87.3433,87.2194,87.2385,11353.0
2023-04-11 13:30:00,91.54,91.58,91.5,91.57,72482.0,87.2385,87.2766,87.2004,87.2671,72482.0
2023-04-11 14:00:00,91.59,91.6,91.54,91.57,22094.0,87.2861,87.2957,87.2385,87.2671,22094.0
2023-04-11 14:30:00,91.58,91.62,91.55,91.56,60003.0,87.2766,87.3147,87.248,87.2575,60003.0
2023-04-11 15:00:00,91.57,91.61,91.5,91.58,29396.0,87.2671,87.3052,87.2004,87.2766,29396.0
2023-04-11 15:30:00,91.58,91.61,91.26,91.29,62365.0,87.2766,87.3052,86.9716,87.0002,62365.0
2023-04-12 09:30:00,91.73,91.76,91.5,91.6,23398.0,87.4196,87.4481,87.2004,87.2957,23398.0
2023-04-12 10:00:00,91.62,91.78,91.57,91.7,15379.0,87.3147,87.4672,87.2671,87.391,15379.0
2023-04-12 10:30:00,91.67,91.67,91.32,91.33,21986.0,87.3624,87.3624,87.0288,87.0383,21986.0
2023-04-12 11:00:00,91.37,91.39,91.14,91.39,7717.0,87.0765,87.0955,86.8573,87.0955,7717.0
2023-04-12 11:30:00,91.39,91.43,91.31,91.42,19389.0,87.0955,87.1336,87.0193,87.1241,19389.0
2023-04-12 12:00:00,91.41,91.47,91.37,91.39,17944.0,87.1146,87.1718,87.0765,87.0955,17944.0
2023-04-12 12:30:00,91.42,91.45,91.34,91.45,7504.0,87.1241,87.1527,87.0479,87.1527,7504.0
2023-04-12 13:00:00,91.45,91.57,91.39,91.57,13789.0,87.1527,87.2671,87.0955,87.2671,13789.0
2023-04-12 13:30:00,91.59,91.62,91.55,91.6,9131.0,87.2861,87.3147,87.248,87.2957,9131.0
2023-04-12 14:00:00,91.58,91.71,91.32,91.35,30848.0,87.2766,87.4005,87.0288,87.0574,30848.0
2023-04-12 14:30:00,91.33,91.33,91.1,91.21,26725.0,87.0383,87.0383,86.8192,86.924,26725.0
2023-04-12 15:00:00,91.18,91.27,90.9,90.93,18700.0,86.8954,86.9812,86.6286,86.6571,18700.0
2023-04-12 15:30:00,90.91,91.09,90.88,91.0,206589.0,86.6381,86.8096,86.6095,86.7239,206589.0
2023-04-13 09:30:00,91.13,91.13,90.51,90.51,74069.0,86.8477,86.8477,86.2569,86.2569,74069.0
2023-04-13 10:00:00,90.54,90.84,90.48,90.81,12110.0,86.2855,86.5714,86.2283,86.5428,12110.0
2023-04-13 10:30:00,90.84,90.85,90.62,90.65,54291.0,86.5714,86.5809,86.3617,86.3903,54291.0
2023-04-13 11:00:00,90.65,90.74,90.64,90.73,10968.0,86.3903,86.4761,86.3808,86.4665,10968.0
2023-04-13 11:30:00,90.74,90.82,90.68,90.76,11482.0,86.4761,86.5523,86.4189,86.4951,11482.0
2023-04-13 12:00:00,90.81,90.96,90.81,90.94,35302.0,86.5428,86.6857,86.5428,86.6667,35302.0
2023-04-13 12:30:00,90.96,91.03,90.9,91.02,12736.0,86.6857,86.7524,86.6286,86.7429,12736.0
2023-04-13 13:00:00,91.0,91.19,90.97,91.13,17386.0,86.7239,86.9049,86.6953,86.8477,17386.0
2023-04-13 13:30:00,91.13,91.34,91.13,91.32,22758.0,86.8477,87.0479,86.8477,87.0288,22758.0
2023-04-13 14:00:00,91.33,91.52,91.31,91.47,19493.0,87.0383,87.2194,87.0193,87.1718,19493.0
2023-04-13 14:30:00,91.48,91.66,91.48,91.65,26946.0,87.1813,87.3528,87.1813,87.3433,26946.0
2023-04-13 15:00:00,91.67,91.68,91.53,91.57,27741.0,87.3624,87.3719,87.229,87.2671,27741.0
2023-04-13 15:30:00,91.57,91.62,91.48,91.53,49823.0,87.2671,87.3147,87.1813,87.229,49823.0
2023-04-14 09:30:00,91.57,91.98,91.53,91.93,21778.0,87.2671,87.6578,87.229,87.6102,21778.0
2023-04-14 10:00:00,91.9,91.91,91.41,91.43,33849.0,87.5816,87.5911,87.1146,87.1336,33849.0
2023-04-14 10:30:00,91.44,91.55,91.32,91.35,19537.0,87.1432,87.248,87.0288,87.0574,19537.0
2023-04-14 11:00:00,91.34,91.34,91.07,91.08,23958.0,87.0479,87.0479,86.7906,86.8001,23958.0
2023-04-14 11:30:00,91.1,91.17,91.06,91.17,6115.0,86.8192,86.8859,86.781,86.8859,6115.0
2023-04-14 12:00:00,91.19,91.2,91.05,91.08,17646.0,86.9049,86.9145,86.7715,86.8001,17646.0
2023-04-14 12:30:00,91.03,91.03,90.84,90.85,5463.0,86.7524,86.7524,86.5714,86.5809,5463.0
2023-04-14 13:00:00,90.87,91.07,90.87,90.88,21457.0,86.6,86.7906,86.6,86.6095,21457.0
2023-04-14 13:30:00,90.78,90.94,90.75,90.93,15918.0,86.5142,86.6667,86.4856,86.6571,15918.0
2023-04-14 14:00:00,90.93,91.0,90.84,90.99,8713.0,86.6571,86.7239,86.5714,86.7143,8713.0
2023-04-14 14:30:00,91.03,91.05,90.95,90.99,32050.0,86.7524,86.7715,86.6762,86.7143,32050.0
2023-04-14 15:00:00,91.0,91.0,90.73,90.93,27191.0,86.7239,86.7239,86.4665,86.6571,27191.0
2023-04-14 15:30:00,90.94,91.16,90.94,91.09,33985.0,86.6667,86.8763,86.6667,86.8096,33985.0
2023-04-17 09:30:00,91.08,91.53,91.08,91.37,28268.0,86.8001,87.229,86.8001,87.0765,28268.0
2023-04-17 10:00:00,91.4,91.51,91.35,91.51,13884.0,87.1051,87.2099,87.0574,87.2099,13884.0
2023-04-17 10:30:00,91.51,91.53,91.31,91.32,14879.0,87.2099,87.229,87.0193,87.0288,14879.0
2023-04-17 11:00:00,91.36,91.42,91.32,91.36,19310.0,87.0669,87.1241,87.0288,87.0669,19310.0
2023-04-17 11:30:00,91.34,91.34,91.13,91.26,40156.0,87.0479,87.0479,86.8477,86.9716,40156.0
2023-04-17 12:00:00,91.28,91.34,91.22,91.26,22533.0,86.9907,87.0479,86.9335,86.9716,22533.0
2023-04-17 12:30:00,91.28,91.31,91.2,91.22,20356.0,86.9907,87.0193,86.9145,86.9335,20356.0
2023-04-17 13:00:00,91.22,91.28,91.15,91.23,10213.0,86.9335,86.9907,86.8668,86.943,10213.0
2023-04-17 13:30:00,91.23,91.26,91.06,91.08,8483.0,86.943,86.9716,86.781,86.8001,8483.0
2023-04-17 14:00:00,91.08,91.17,91.0,91.15,10668.0,86.8001,86.8859,86.7239,86.8668,10668.0
2023-04-17 14:30:00,91.17,91.46,91.17,91.43,14305.0,86.8859,87.1622,86.8859,87.1336,14305.0
2023-04-17 15:00:00,91.44,91.59,91.44,91.58,9385.0,87.1432,87.2861,87.1432,87.2766,9385.0
2023-04-17 15:30:00,91.57,91.71,91.45,91.7,72414.0,87.2671,87.4005,87.1527,87.391,72414.0
2023-04-18 09:30:00,91.86,92.05,91.74,91.75,36276.0,87.5434,87.7245,87.4291,87.4386,36276.0
2023-04-18 10:00:00,91.77,91.87,91.74,91.76,18202.0,87.4577,87.553,87.4291,87.4481,18202.0
2023-04-18 10:30:00,91.65,91.72,91.54,91.55,16648.0,87.3433,87.41,87.2385,87.248,16648.0
2023-04-18 11:00:00,91.6,91.61,91.42,91.45,12332.0,87.2957,87.3052,87.1241,87.1527,12332.0
2023-04-18 11:30:00,91.54,91.6,91.41,91.51,7193.0,87.2385,87.2957,87.1146,87.2099,7193.0
2023-04-18 12:00:00,91.49,91.68,91.49,91.68,15234.0,87.1908,87.3719,87.1908,87.3719,15234.0
2023-04-18 12:30:00,91.68,91.72,91.61,91.64,9964.0,87.3719,87.41,87.3052,87.3338,9964.0
2023-04-18 13:00:00,91.66,91.72,91.56,91.59,8017.0,87.3528,87.41,87.2575,87.2861,8017.0
2023-04-18 13:30:00,91.6,91.74,91.6,91.67,104908.0,87.2957,87.4291,87.2957,87.3624,104908.0
2023-04-18 14:00:00,91.68,91.8,91.64,91.77,18396.0,87.3719,87.4863,87.3338,87.4577,18396.0
2023-04-18 14:30:00,91.8,91.83,91.59,91.71,14541.0,87.4863,87.5149,87.2861,87.4005,14541.0
2023-04-18 15:00:00,91.75,91.85,91.73,91.78,10947.0,87.4386,87.5339,87.4196,87.4672,10947.0
2023-04-18 15:30:00,91.76,91.84,91.74,91.8,29572.0,87.4481,87.5244,87.4291,87.4863,29572.0
2023-04-19 09:30:00,91.61,91.76,91.51,91.65,18908.0,87.3052,87.4481,87.2099,87.3433,18908.0
2023-04-19 10:00:00,91.71,91.87,91.65,91.87,13949.0,87.4005,87.553,87.3433,87.553,13949.0
2023-04-19 10:30:00,91.84,91.88,91.79,91.81,14257.0,87.5244,87.5625,87.4767,87.4958,14257.0
2023-04-19 11:00:00,91.81,91.81,91.71,91.74,11549.0,87.4958,87.4958,87.4005,87.4291,11549.0
2023-04-19 11:30:00,91.72,91.77,91.65,91.77,10559.0,87.41,87.4577,87.3433,87.4577,10559.0
2023-04-19 12:00:00,91.8,91.83,91.75,91.79,16046.0,87.4863,87.5149,87.4386,87.4767,16046.0
2023-04-19 12:30:00,91.78,91.82,91.76,91.8,7647.0,87.4672,87.5053,87.4481,87.4863,7647.0
2023-04-19 13:00:00,91.82,91.85,91.72,91.78,17945.0,87.5053,87.5339,87.41,87.4672,17945.0
2023-04-19 13:30:00,91.79,91.94,91.79,91.94,11585.0,87.4767,87.6197,87.4767,87.6197,11585.0
2023-04-19 14:00:00,91.96,92.02,91.86,91.95,11824.0,87.6387,87.6959,87.5434,87.6292,11824.0
2023-04-19 14:30:00,91.96,91.98,91.88,91.94,5455.0,87.6387,87.6578,87.5625,87.6197,5455.0
2023-04-19 15:00:00,91.96,92.0,91.91,91.95,18886.0,87.6387,87.6769,87.5911,87.6292,18886.0
2023-04-19 15:30:00,91.94,91.99,91.78,91.99,49902.0,87.6197,87.6673,87.4672,87.6673,49902.0
2023-04-20 09:30:00,91.65,91.8,91.61,91.67,35567.0,87.3433,87.4863,87.3052,87.3624,35567.0
2023-04-20 10:00:00,91.65,91.89,91.58,91.89,9442.0,87.3433,87.572,87.2766,87.572,9442.0
2023-04-20 10:30:00,91.89,92.08,91.89,92.08,10619.0,87.572,87.7531,87.572,87.7531,10619.0
2023-04-20 11:00:00,92.08,92.13,91.98,91.99,11390.0,87.7531,87.8008,87.6578,87.6673,11390.0
2023-04-20 11:30:00,91.98,92.01,91.92,91.99,12448.0,87.6578,87.6864,87.6006,87.6673,12448.0
2023-04-20 12:00:00,92.0,92.07,91.97,92.03,14331.0,87.6769,87.7436,87.6483,87.7055,14331.0
2023-04-20 12:30:00,92.06,92.15,92.05,92.13,9025.0,87.734,87.8198,87.7245,87.8008,9025.0
2023-04-20 13:00:00,92.13,92.16,92.11,92.15,16593.0,87.8008,87.8293,87.7817,87.8198,16593.0
2023-04-20 13:30:00,92.15,92.2,92.12,92.14,13964.0,87.8198,87.8675,87.7912,87.8103,13964.0
2023-04-20 14:00:00,92.16,92.19,92.04,92.13,12227.0,87.8293,87.8579,87.715,87.8008,12227.0
2023-04-20 14:30:00,92.14,92.14,91.84,91.89,14977.0,87.8103,87.8103,87.5244,87.572,14977.0
2023-04-20 15:00:00,91.93,91.93,91.7,91.72,20587.0,87.6102,87.6102,87.391,87.41,20587.0
2023-04-20 15:30:00,91.73,92.05,91.73,92.04,34936.0,87.4196,87.7245,87.4196,87.715,34936.0
2023-04-21 09:30:00,92.31,92.37,92.13,92.17,23448.0,87.9723,88.0295,87.8008,87.8389,23448.0
2023-04-21 10:00:00,92.15,92.26,92.02,92.21,20884.0,87.8198,87.9246,87.6959,87.877,20884.0
2023-04-21 10:30:00,92.18,92.22,91.75,91.77,32345.0,87.8484,87.8865,87.4386,87.4577,32345.0
2023-04-21 11:00:00,91.8,92.0,91.78,91.88,11711.0,87.4863,87.6769,87.4672,87.5625,11711.0
2023-04-21 11:30:00,91.92,91.99,91.79,91.97,10955.0,87.6006,87.6673,87.4767,87.6483,10955.0
2023-04-21 12:00:00,91.98,92.03,91.92,91.92,8021.0,87.6578,87.7055,87.6006,87.6006,8021.0
2023-04-21 12:30:00,91.93,91.97,91.89,91.96,2683.0,87.6102,87.6483,87.572,87.6387,2683.0
2023-04-21 13:00:00,91.99,92.04,91.94,91.96,11800.0,87.6673,87.715,87.6197,87.6387,11800.0
2023-04-21 13:30:00,91.96,92.14,91.96,92.09,14287.0,87.6387,87.8103,87.6387,87.7626,14287.0
2023-04-21 14:00:00,92.12,92.21,92.11,92.14,29704.0,87.7912,87.877,87.7817,87.8103,29704.0
2023-04-21 14:30:00,92.13,92.15,92.04,92.09,26710.0,87.8008,87.8198,87.715,87.7626,26710.0
2023-04-21 15:00:00,92.09,92.11,91.98,92.05,11313.0,87.7626,87.7817,87.6578,87.7245,11313.0
2023-04-21 15:30:00,92.07,92.17,92.01,92.13,35427.0,87.7436,87.8389,87.6864,87.8008,35427.0
2023-04-24 09:30:00,92.3,92.57,92.3,92.4,26125.0,87.9628,88.2201,87.9628,88.0581,26125.0
2023-04-24 10:00:00,92.42,92.56,92.42,92.5,27041.0,88.0771,88.2105,88.0771,88.1534,27041.0
2023-04-24 10:30:00,92.56,92.59,92.45,92.48,8627.0,88.2105,88.2391,88.1057,88.1343,8627.0
2023-04-24 11:00:00,92.48,92.48,92.38,92.41,6122.0,88.1343,88.1343,88.039,88.0676,6122.0
2023-04-24 11:30:00,92.43,92.49,92.35,92.39,13209.0,88.0867,88.1438,88.0104,88.0485,13209.0
2023-04-24 12:00:00,92.37,92.41,92.27,92.4,11025.0,88.0295,88.0676,87.9342,88.0581,11025.0
2023-04-24 12:30:00,92.39,92.45,92.38,92.44,5681.0,88.0485,88.1057,88.039,88.0962,5681.0
2023-04-24 13:00:00,92.43,92.43,92.36,92.43,6641.0,88.0867,88.0867,88.0199,88.0867,6641.0
2023-04-24 13:30:00,92.44,92.5,92.43,92.48,6613.0,88.0962,88.1534,88.0867,88.1343,6613.0
2023-04-24 14:00:00,92.47,92.5,92.32,92.34,10126.0,88.1248,88.1534,87.9818,88.0009,10126.0
2023-04-24 14:30:00,92.35,92.36,92.29,92.33,20013.0,88.0104,88.0199,87.9532,87.9914,20013.0
2023-04-24 15:00:00,92.38,92.48,92.37,92.41,12423.0,88.039,88.1343,88.0295,88.0676,12423.0
2023-04-24 15:30:00,92.43,92.59,92.38,92.59,56525.0,88.0867,88.2391,88.039,88.2391,56525.0
2023-04-25 09:30:00,92.24,92.47,92.21,92.3,20998.0,87.9056,88.1248,87.877,87.9628,20998.0
2023-04-25 10:00:00,92.34,92.38,92.21,92.22,23886.0,88.0009,88.039,87.877,87.8865,23886.0
2023-04-25 10:30:00,92.15,92.31,92.09,92.3,9757.0,87.8198,87.9723,87.7626,87.9628,9757.0
2023-04-25 11:00:00,92.28,92.41,92.23,92.23,17722.0,87.9437,88.0676,87.8961,87.8961,17722.0
2023-04-25 11:30:00,92.2,92.24,92.14,92.17,17502.0,87.8675,87.9056,87.8103,87.8389,17502.0
2023-04-25 12:00:00,92.15,92.25,92.11,92.2,12678.0,87.8198,87.9151,87.7817,87.8675,12678.0
2023-04-25 12:30:00,92.18,92.23,92.06,92.08,8141.0,87.8484,87.8961,87.734,87.7531,8141.0
2023-04-25 13:00:00,92.07,92.1,91.75,91.82,20379.0,87.7436,87.7722,87.4386,87.5053,20379.0
2023-04-25 13:30:00,91.8,91.86,91.74,91.78,10047.0,87.4863,87.5434,87.4291,87.4672,10047.0
2023-04-25 14:00:00,91.79,91.83,91.71,91.83,13482.0,87.4767,87.5149,87.4005,87.5149,13482.0
2023-04-25 14:30:00,91.84,91.86,91.7,91.71,8663.0,87.5244,87.5434,87.391,87.4005,8663.0
2023-04-25 15:00:00,91.69,91.88,91.68,91.81,14882.0,87.3814,87.5625,87.3719,87.4958,14882.0
2023-04-25 15:30:00,91.83,91.84,91.66,91.66,112629.0,87.5149,87.5244,87.3528,87.3528,112629.0
2023-04-26 09:30:00,91.31,91.36,91.08,91.14,32351.0,87.0193,87.0669,86.8001,86.8573,32351.0
2023-04-26 10:00:00,91.19,91.22,90.92,90.97,6739.0,86.9049,86.9335,86.6476,86.6953,6739.0
2023-04-26 10:30:00,90.97,91.14,90.97,91.12,48794.0,86.6953,86.8573,86.6953,86.8382,48794.0
2023-04-26 11:00:00,91.14,91.29,91.1,91.17,37013.0,86.8573,87.0002,86.8192,86.8859,37013.0
2023-04-26 11:30:00,91.22,91.23,91.05,91.08,29924.0,86.9335,86.943,86.7715,86.8001,29924.0
2023-04-26 12:00:00,91.09,91.17,90.99,90.99,23188.0,86.8096,86.8859,86.7143,86.7143,23188.0
2023-04-26 12:30:00,91.01,91.09,90.96,91.06,11663.0,86.7334,86.8096,86.6857,86.781,11663.0
2023-04-26 13:00:00,91.06,91.11,90.88,90.93,22707.0,86.781,86.8287,86.6095,86.6571,22707.0
2023-04-26 13:30:00,90.93,90.96,90.69,90.72,7014.0,86.6571,86.6857,86.4284,86.457,7014.0
2023-04-26 14:00:00,90.7,90.79,90.61,90.78,11342.0,86.438,86.5237,86.3522,86.5142,11342.0
2023-04-26 14:30:00,90.78,90.79,90.58,90.62,14275.0,86.5142,86.5237,86.3236,86.3617,14275.0
2023-04-26 15:00:00,90.6,90.72,90.54,90.57,14170.0,86.3427,86.457,86.2855,86.3141,14170.0
2023-04-26 15:30:00,90.59,90.68,90.47,90.56,77244.0,86.3331,86.4189,86.2188,86.3045,77244.0
2023-04-27 09:30:00,90.88,91.32,90.88,91.32,74708.0,86.6095,87.0288,86.6095,87.0288,74708.0
2023-04-27 10:00:00,91.3,91.45,91.22,91.4,78057.0,87.0098,87.1527,86.9335,87.1051,78057.0
2023-04-27 10:30:00,91.41,91.44,91.19,91.19,73750.0,87.1146,87.1432,86.9049,86.9049,73750.0
2023-04-27 11:00:00,91.19,91.28,91.01,91.27,62669.0,86.9049,86.9907,86.7334,86.9812,62669.0
2023-04-27 11:30:00,91.28,91.51,91.23,91.51,65912.0,86.9907,87.2099,86.943,87.2099,65912.0
2023-04-27 12:00:00,91.59,91.68,91.59,91.63,56621.0,87.2861,87.3719,87.2861,87.3243,56621.0
2023-04-27 12:30:00,91.63,91.64,91.56,91.58,61229.0,87.3243,87.3338,87.2575,87.2766,61229.0
2023-04-27 13:00:00,91.58,91.66,91.57,91.65,67856.0,87.2766,87.3528,87.2671,87.3433,67856.0
2023-04-27 13:30:00,91.65,91.9,91.65,91.83,64917.0,87.3433,87.5816,87.3433,87.5149,64917.0
2023-04-27 14:00:00,91.83,92.07,91.82,92.06,71701.0,87.5149,87.7436,87.5053,87.734,71701.0
2023-04-27 14:30:00,92.08,92.29,92.05,92.29,78278.0,87.7531,87.9532,87.7245,87.9532,78278.0
2023-04-27 15:00:00,92.3,92.35,92.19,92.21,79796.0,87.9628,88.0104,87.8579,87.877,79796.0
2023-04-27 15:30:00,92.2,92.4,92.16,92.38,156295.0,87.8675,88.0581,87.8293,88.039,156295.0
2023-04-28 09:30:00,92.37,92.8,92.33,92.64,39820.0,88.0295,88.4393,87.9914,88.2868,39820.0
2023-04-28 10:00:00,92.63,93.03,92.63,92.91,35198.0,88.2773,88.6585,88.2773,88.5441,35198.0
2023-04-28 10:30:00,92.95,93.06,92.73,92.79,28459.0,88.5822,88.6871,88.3726,88.4297,28459.0
2023-04-28 11:00:00,92.76,93.01,92.63,92.99,29734.0,88.4012,88.6394,88.2773,88.6203,29734.0
2023-04-28 11:30:00,93.02,93.12,92.96,93.12,22577.0,88.6489,88.7442,88.5918,88.7442,22577.0
2023-04-28 12:00:00,93.12,93.14,93.05,93.12,20939.0,88.7442,88.7633,88.6775,88.7442,20939.0
2023-04-28 12:30:00,93.15,93.25,93.11,93.25,13352.0,88.7728,88.8681,88.7347,88.8681,13352.0
2023-04-28 13:00:00,93.22,93.24,93.16,93.19,8663.0,88.8395,88.8586,88.7824,88.8109,8663.0
2023-04-28 13:30:00,93.2,93.23,92.97,93.02,21701.0,88.8205,88.8491,88.6013,88.6489,21701.0
2023-04-28 14:00:00,93.05,93.16,92.89,92.89,12788.0,88.6775,88.7824,88.525,88.525,12788.0
2023-04-28 14:30:00,92.93,92.93,92.74,92.89,45030.0,88.5632,88.5632,88.3821,88.525,45030.0
2023-04-28 15:00:00,92.9,93.06,92.88,92.91,58003.0,88.5346,88.6871,88.5155,88.5441,58003.0
2023-04-28 15:30:00,92.95,93.13,92.87,93.12,58745.0,88.5822,88.7538,88.506,88.7442,58745.0
2023-05-01 09:30:00,93.21,93.47,93.13,93.39,73865.0,88.83,89.0778,88.7538,89.0015,73865.0
2023-05-01 10:00:00,93.39,93.58,93.25,93.35,38448.0,89.0015,89.1826,88.8681,88.9634,38448.0
2023-05-01 10:30:00,93.41,93.56,93.34,93.52,13290.0,89.0206,89.1636,88.9539,89.1254,13290.0
2023-05-01 11:00:00,93.49,93.54,93.33,93.39,7938.0,89.0968,89.1445,88.9444,89.0015,7938.0
2023-05-01 11:30:00,93.39,93.51,93.38,93.49,18110.0,89.0015,89.1159,88.992,89.0968,18110.0
2023-05-01 12:00:00,93.53,93.55,93.49,93.54,6949.0,89.135,89.154,89.0968,89.1445,6949.0
2023-05-01 12:30:00,93.5,93.67,93.5,93.56,11902.0,89.1064,89.2684,89.1064,89.1636,11902.0
2023-05-01 13:00:00,93.52,93.56,93.44,93.44,20582.0,89.1254,89.1636,89.0492,89.0492,20582.0
2023-05-01 13:30:00,93.45,93.5,93.4,93.47,6906.0,89.0587,89.1064,89.0111,89.0778,6906.0
2023-05-01 14:00:00,93.51,93.52,93.4,93.41,13088.0,89.1159,89.1254,89.0111,89.0206,13088.0
2023-05-01 14:30:00,93.44,93.44,93.22,93.33,9677.0,89.0492,89.0492,88.8395,88.9444,9677.0
2023-05-01 15:00:00,93.35,93.37,93.26,93.29,10938.0,88.9634,88.9825,88.8777,88.9062,10938.0
2023-05-01 15:30:00,93.31,93.38,93.22,93.25,85118.0,88.9253,88.992,88.8395,88.8681,85118.0
2023-05-02 09:30:00,93.03,93.03,92.49,92.52,32489.0,88.6585,88.6585,88.1438,88.1724,32489.0
2023-05-02 10:00:00,92.64,92.67,91.98,92.02,25236.0,88.2868,88.3154,87.6578,87.6959,25236.0
2023-05-02 10:30:00,91.96,91.97,91.68,91.74,18117.0,87.6387,87.6483,87.3719,87.4291,18117.0
2023-05-02 11:00:00,91.74,91.74,91.41,91.52,9434.0,87.4291,87.4291,87.1146,87.2194,9434.0
2023-05-02 11:30:00,91.46,91.75,91.35,91.72,41548.0,87.1622,87.4386,87.0574,87.41,41548.0
2023-05-02 12:00:00,91.73,91.84,91.64,91.83,17697.0,87.4196,87.5244,87.3338,87.5149,17697.0
2023-05-02 12:30:00,91.82,91.94,91.77,91.92,11748.0,87.5053,87.6197,87.4577,87.6006,11748.0
2023-05-02 13:00:00,91.97,92.07,91.9,92.07,80943.0,87.6483,87.7436,87.5816,87.7436,80943.0
2023-05-02 13:30:00,92.05,92.19,92.0,92.09,7701.0,87.7245,87.8579,87.6769,87.7626,7701.0
2023-05-02 14:00:00,92.09,92.09,91.88,92.0,31067.0,87.7626,87.7626,87.5625,87.6769,31067.0
2023-05-02 14:30:00,92.0,92.26,91.97,92.23,23810.0,87.6769,87.9246,87.6483,87.8961,23810.0
2023-05-02 15:00:00,92.28,92.42,92.21,92.41,20307.0,87.9437,88.0771,87.877,88.0676,20307.0
2023-05-02 15:30:00,92.33,92.41,92.25,92.33,73571.0,87.9914,88.0676,87.9151,87.9914,73571.0
2023-05-03 09:30:00,92.46,92.89,92.43,92.79,24538.0,88.1152,88.525,88.0867,88.4297,24538.0
2023-05-03 10:00:00,92.82,92.84,92.59,92.69,42026.0,88.4583,88.4774,88.2391,88.3344,42026.0
2023-05-03 10:30:00,92.71,92.72,92.37,92.44,8979.0,88.3535,88.363,88.0295,88.0962,8979.0
2023-05-03 11:00:00,92.46,92.52,92.29,92.47,12065.0,88.1152,88.1724,87.9532,88.1248,12065.0
2023-05-03 11:30:00,92.47,92.69,92.47,92.68,12548.0,88.1248,88.3344,88.1248,88.3249,12548.0
2023-05-03 12:00:00,92.71,92.76,92.6,92.71,5668.0,88.3535,88.4012,88.2487,88.3535,5668.0
2023-05-03 12:30:00,92.75,92.83,92.71,92.82,12594.0,88.3916,88.4679,88.3535,88.4583,12594.0
2023-05-03 13:00:00,92.86,92.91,92.79,92.91,9210.0,88.4965,88.5441,88.4297,88.5441,9210.0
2023-05-03 13:30:00,92.91,92.91,92.75,92.82,10714.0,88.5441,88.5441,88.3916,88.4583,10714.0
2023-05-03 14:00:00,92.76,92.98,92.64,92.9,39087.0,88.4012,88.6108,88.2868,88.5346,39087.0
2023-05-03 14:30:00,92.82,93.07,92.47,92.72,20920.0,88.4583,88.6966,88.1248,88.363,20920.0
2023-05-03 15:00:00,92.79,92.83,92.11,92.11,13725.0,88.4297,88.4679,87.7817,87.7817,13725.0
2023-05-03 15:30:00,92.05,92.1,91.87,91.9,42742.0,87.7245,87.7722,87.553,87.5816,42742.0
2023-05-04 09:30:00,91.77,92.0,91.32,91.49,25345.0,87.4577,87.6769,87.0288,87.1908,25345.0
2023-05-04 10:00:00,91.45,91.55,91.25,91.26,45922.0,87.1527,87.248,86.9621,86.9716,45922.0
2023-05-04 10:30:00,91.26,91.52,91.17,91.31,35974.0,86.9716,87.2194,86.8859,87.0193,35974.0
2023-05-04 11:00:00,91.34,91.59,91.22,91.34,9978.0,87.0479,87.2861,86.9335,87.0479,9978.0
2023-05-04 11:30:00,91.32,91.32,91.17,91.21,27373.0,87.0288,87.0288,86.8859,86.924,27373.0
2023-05-04 12:00:00,91.16,91.37,91.04,91.37,14156.0,86.8763,87.0765,86.762,87.0765,14156.0
2023-05-04 12:30:00,91.4,91.5,91.22,91.47,14402.0,87.1051,87.2004,86.9335,87.1718,14402.0
2023-05-04 13:00:00,91.5,91.74,91.45,91.64,19601.0,87.2004,87.4291,87.1527,87.3338,19601.0
2023-05-04 13:30:00,91.65,91.67,91.39,91.46,23388.0,87.3433,87.3624,87.0955,87.1622,23388.0
2023-05-04 14:00:00,91.47,91.51,91.32,91.33,14732.0,87.1718,87.2099,87.0288,87.0383,14732.0
2023-05-04 14:30:00,91.3,91.35,91.15,91.29,43206.0,87.0098,87.0574,86.8668,87.0002,43206.0
2023-05-04 15:00:00,91.37,91.5,91.14,91.31,28170.0,87.0765,87.2004,86.8573,87.0193,28170.0
2023-05-04 15:30:00,91.36,91.51,91.23,91.34,69566.0,87.0669,87.2099,86.943,87.0479,69566.0
2023-05-05 09:30:00,91.86,92.47,91.86,92.27,26690.0,87.5434,88.1248,87.5434,87.9342,26690.0
2023-05-05 10:00:00,92.33,92.38,92.22,92.27,8401.0,87.9914,88.039,87.8865,87.9342,8401.0
2023-05-05 10:30:00,92.3,92.37,92.18,92.24,17237.0,87.9628,88.0295,87.8484,87.9056,17237.0
2023-05-05 11:00:00,92.25,92.34,92.16,92.26,11245.0,87.9151,88.0009,87.8293,87.9246,11245.0
2023-05-05 11:30:00,92.27,92.27,92.14,92.23,38680.0,87.9342,87.9342,87.8103,87.8961,38680.0
2023-05-05 12:00:00,92.23,92.25,92.15,92.17,18821.0,87.8961,87.9151,87.8198,87.8389,18821.0
2023-05-05 12:30:00,92.22,92.22,91.95,92.13,6296.0,87.8865,87.8865,87.6292,87.8008,6296.0
2023-05-05 13:00:00,92.15,92.25,92.12,92.22,8400.0,87.8198,87.9151,87.7912,87.8865,8400.0
2023-05-05 13:30:00,92.26,92.32,92.19,92.24,13295.0,87.9246,87.9818,87.8579,87.9056,13295.0
2023-05-05 14:00:00,92.27,92.41,92.25,92.38,13951.0,87.9342,88.0676,87.9151,88.039,13951.0
2023-05-05 14:30:00,92.43,92.64,92.41,92.52,25833.0,88.0867,88.2868,88.0676,88.1724,25833.0
2023-05-05 15:00:00,92.52,92.59,92.44,92.49,14791.0,88.1724,88.2391,88.0962,88.1438,14791.0
2023-05-05 15:30:00,92.47,92.51,92.32,92.42,82808.0,88.1248,88.1629,87.9818,88.0771,82808.0
2023-05-08 09:30:00,92.58,92.68,92.28,92.39,36223.0,88.2296,88.3249,87.9437,88.0485,36223.0
2023-05-08 10:00:00,92.41,92.45,92.17,92.2,9897.0,88.0676,88.1057,87.8389,87.8675,9897.0
2023-05-08 10:30:00,92.24,92.31,92.2,92.22,6588.0,87.9056,87.9723,87.8675,87.8865,6588.0
2023-05-08 11:00:00,92.28,92.3,92.11,92.15,15521.0,87.9437,87.9628,87.7817,87.8198,15521.0
2023-05-08 11:30:00,92.12,92.22,92.08,92.17,52553.0,87.7912,87.8865,87.7531,87.8389,52553.0
2023-05-08 12:00:00,92.19,92.19,92.02,92.08,8361.0,87.8579,87.8579,87.6959,87.7531,8361.0
2023-05-08 12:30:00,92.09,92.11,92.01,92.06,17497.0,87.7626,87.7817,87.6864,87.734,17497.0
2023-05-08 13:00:00,92.06,92.14,92.05,92.09,27456.0,87.734,87.8103,87.7245,87.7626,27456.0
2023-05-08 13:30:00,92.1,92.2,92.07,92.17,11140.0,87.7722,87.8675,87.7436,87.8389,11140.0
2023-05-08 14:00:00,92.19,92.28,91.94,92.23,31119.0,87.8579,87.9437,87.6197,87.8961,31119.0
2023-05-08 14:30:00,92.24,92.28,92.19,92.21,11735.0,87.9056,87.9437,87.8579,87.877,11735.0
2023-05-08 15:00:00,92.23,92.23,92.11,92.14,25717.0,87.8961,87.8961,87.7817,87.8103,25717.0
2023-05-08 15:30:00,92.15,92.28,92.11,92.16,46585.0,87.8198,87.9437,87.7817,87.8293,46585.0
2023-05-09 09:30:00,91.83,91.95,91.67,91.81,65631.0,87.5149,87.6292,87.3624,87.4958,65631.0
2023-05-09 10:00:00,91.85,91.85,91.66,91.77,6142.0,87.5339,87.5339,87.3528,87.4577,6142.0
2023-05-09 10:30:00,91.8,91.86,91.67,91.83,9406.0,87.4863,87.5434,87.3624,87.5149,9406.0
2023-05-09 11:00:00,91.89,92.02,91.88,91.92,5479.0,87.572,87.6959,87.5625,87.6006,5479.0
2023-05-09 11:30:00,91.96,92.09,91.91,91.91,8977.0,87.6387,87.7626,87.5911,87.5911,8977.0
2023-05-09 12:00:00,91.9,91.96,91.85,91.86,4696.0,87.5816,87.6387,87.5339,87.5434,4696.0
2023-05-09 12:30:00,91.89,91.92,91.78,91.92,11874.0,87.572,87.6006,87.4672,87.6006,11874.0
2023-05-09 13:00:00,91.9,91.92,91.86,91.91,13190.0,87.5816,87.6006,87.5434,87.5911,13190.0
2023-05-09 13:30:00,91.94,92.07,91.92,92.05,7013.0,87.6197,87.7436,87.6006,87.7245,7013.0
2023-05-09 14:00:00,92.1,92.1,91.97,91.99,11974.0,87.7722,87.7722,87.6483,87.6673,11974.0
2023-05-09 14:30:00,91.98,92.02,91.83,91.88,16747.0,87.6578,87.6959,87.5149,87.5625,16747.0
2023-05-09 15:00:00,91.92,91.99,91.9,91.99,12470.0,87.6006,87.6673,87.5816,87.6673,12470.0
2023-05-09 15:30:00,91.97,91.98,91.73,91.74,36607.0,87.6483,87.6578,87.4196,87.4291,36607.0
2023-05-10 09:30:00,92.16,92.49,91.71,91.93,41025.0,87.8293,88.1438,87.4005,87.6102,41025.0
2023-05-10 10:00:00,91.98,92.05,91.72,91.73,28803.0,87.6578,87.7245,87.41,87.4196,28803.0
2023-05-10 10:30:00,91.74,91.78,91.37,91.6,27504.0,87.4291,87.4672,87.0765,87.2957,27504.0
2023-05-10 11:00:00,91.65,91.81,91.62,91.71,15483.0,87.3433,87.4958,87.3147,87.4005,15483.0
2023-05-10 11:30:00,91.75,91.82,91.58,91.61,20241.0,87.4386,87.5053,87.2766,87.3052,20241.0
2023-05-10 12:00:00,91.63,91.63,91.43,91.45,6214.0,87.3243,87.3243,87.1336,87.1527,6214.0
2023-05-10 12:30:00,91.48,91.49,91.25,91.25,2618.0,87.1813,87.1908,86.9621,86.9621,2618.0
2023-05-10 13:00:00,91.24,91.26,90.98,91.01,5842.0,86.9526,86.9716,86.7048,86.7334,5842.0
2023-05-10 13:30:00,91.07,91.19,90.98,91.19,2918.0,86.7906,86.9049,86.7048,86.9049,2918.0
2023-05-10 14:00:00,91.23,91.35,91.22,91.34,22080.0,86.943,87.0574,86.9335,87.0479,22080.0
2023-05-10 14:30:00,91.35,91.59,91.35,91.48,23950.0,87.0574,87.2861,87.0574,87.1813,23950.0
2023-05-10 15:00:00,91.5,91.86,91.47,91.83,34657.0,87.2004,87.5434,87.1718,87.5149,34657.0
2023-05-10 15:30:00,91.77,91.95,91.72,91.76,53350.0,87.4577,87.6292,87.41,87.4481,53350.0
2023-05-11 09:30:00,91.43,91.54,91.05,91.1,33254.0,87.1336,87.2385,86.7715,86.8192,33254.0
2023-05-11 10:00:00,91.07,91.27,90.99,91.17,13851.0,86.7906,86.9812,86.7143,86.8859,13851.0
2023-05-11 10:30:00,91.28,91.32,91.14,91.32,19365.0,86.9907,87.0288,86.8573,87.0288,19365.0
2023-05-11 11:00:00,91.33,91.37,91.13,91.13,25050.0,87.0383,87.0765,86.8477,86.8477,25050.0
2023-05-11 11:30:00,91.22,91.4,91.16,91.34,17832.0,86.9335,87.1051,86.8763,87.0479,17832.0
2023-05-11 12:00:00,91.34,91.41,91.24,91.34,15154.0,87.0479,87.1146,86.9526,87.0479,15154.0
2023-05-11 12:30:00,91.36,91.39,91.29,91.35,19796.0,87.0669,87.0955,87.0002,87.0574,19796.0
2023-05-11 13:00:00,91.33,91.36,91.16,91.2,8881.0,87.0383,87.0669,86.8763,86.9145,8881.0
2023-05-11 13:30:00,91.15,91.26,90.95,91.1,11372.0,86.8668,86.9716,86.6762,86.8192,11372.0
2023-05-11 14:00:00,91.17,91.23,91.06,91.23,7198.0,86.8859,86.943,86.781,86.943,7198.0
2023-05-11 14:30:00,91.2,91.37,91.17,91.37,19907.0,86.9145,87.0765,86.8859,87.0765,19907.0
2023-05-11 15:00:00,91.37,91.39,91.29,91.34,20379.0,87.0765,87.0955,87.0002,87.0479,20379.0
2023-05-11 15:30:00,91.31,91.49,91.26,91.46,43735.0,87.0193,87.1908,86.9716,87.1622,43735.0
2023-05-12 09:30:00,91.71,91.89,91.68,91.73,18565.0,87.4005,87.572,87.3719,87.4196,18565.0
2023-05-12 10:00:00,91.7,91.73,91.58,91.61,9968.0,87.391,87.4196,87.2766,87.3052,9968.0
2023-05-12 10:30:00,91.56,91.59,91.31,91.37,16761.0,87.2575,87.2861,87.0193,87.0765,16761.0
2023-05-12 11:00:00,91.43,91.46,91.25,91.27,12235.0,87.1336,87.1622,86.9621,86.9812,12235.0
2023-05-12 11:30:00,91.27,91.43,91.25,91.43,12116.0,86.9812,87.1336,86.9621,87.1336,12116.0
2023-05-12 12:00:00,91.39,91.4,91.13,91.18,14116.0,87.0955,87.1051,86.8477,86.8954,14116.0
2023-05-12 12:30:00,91.22,91.23,91.12,91.17,4606.0,86.9335,86.943,86.8382,86.8859,4606.0
2023-05-12 13:00:00,91.11,91.31,91.09,91.23,8935.0,86.8287,87.0193,86.8096,86.943,8935.0
2023-05-12 13:30:00,91.26,91.28,91.0,91.02,18369.0,86.9716,86.9907,86.7239,86.7429,18369.0
2023-05-12 14:00:00,91.02,91.16,90.99,91.12,17509.0,86.7429,86.8763,86.7143,86.8382,17509.0
2023-05-12 14:30:00,91.12,91.16,90.98,91.12,26523.0,86.8382,86.8763,86.7048,86.8382,26523.0
2023-05-12 15:00:00,91.15,91.29,91.1,91.29,12389.0,86.8668,87.0002,86.8192,87.0002,12389.0
2023-05-12 15:30:00,91.32,91.61,91.31,91.59,49871.0,87.0288,87.3052,87.0193,87.2861,49871.0
2023-05-15 09:30:00,91.79,91.84,91.27,91.29,13365.0,87.4767,87.5244,86.9812,87.0002,13365.0
2023-05-15 10:00:00,91.33,91.46,91.22,91.46,13643.0,87.0383,87.1622,86.9335,87.1622,13643.0
2023-05-15 10:30:00,91.44,91.57,91.41,91.46,20550.0,87.1432,87.2671,87.1146,87.1622,20550.0
2023-05-15 11:00:00,91.43,91.5,91.42,91.45,11127.0,87.1336,87.2004,87.1241,87.1527,11127.0
2023-05-15 11:30:00,91.47,91.48,91.33,91.42,16299.0,87.1718,87.1813,87.0383,87.1241,16299.0
2023-05-15 12:00:00,91.4,91.43,91.31,91.39,18935.0,87.1051,87.1336,87.0193,87.0955,18935.0
2023-05-15 12:30:00,91.43,91.68,91.42,91.68,11271.0,87.1336,87.3719,87.1241,87.3719,11271.0
2023-05-15 13:00:00,91.7,91.79,91.55,91.55,30136.0,87.391,87.4767,87.248,87.248,30136.0
2023-05-15 13:30:00,91.55,91.56,91.38,91.51,19093.0,87.248,87.2575,87.086,87.2099,19093.0
2023-05-15 14:00:00,91.5,91.59,91.44,91.46,19145.0,87.2004,87.2861,87.1432,87.1622,19145.0
2023-05-15 14:30:00,91.49,91.59,91.47,91.53,10882.0,87.1908,87.2861,87.1718,87.229,10882.0
2023-05-15 15:00:00,91.54,91.6,91.52,91.56,35272.0,87.2385,87.2957,87.2194,87.2575,35272.0
2023-05-15 15:30:00,91.57,91.62,91.51,91.62,77911.0,87.2671,87.3147,87.2099,87.3147,77911.0
2023-05-16 09:30:00,91.23,91.45,90.75,90.86,73824.0,86.943,87.1527,86.4856,86.5904,73824.0
2023-05-16 10:00:00,90.89,90.96,90.64,90.8,13250.0,86.619,86.6857,86.3808,86.5333,13250.0
2023-05-16 10:30:00,90.88,90.94,90.68,90.7,24294.0,86.6095,86.6667,86.4189,86.438,24294.0
2023-05-16 11:00:00,90.71,90.84,90.69,90.84,8437.0,86.4475,86.5714,86.4284,86.5714,8437.0
2023-05-16 11:30:00,90.84,90.87,90.72,90.81,11430.0,86.5714,86.6,86.457,86.5428,11430.0
2023-05-16 12:00:00,90.84,90.87,90.78,90.85,11007.0,86.5714,86.6,86.5142,86.5809,11007.0
2023-05-16 12:30:00,90.86,90.96,90.82,90.93,9877.0,86.5904,86.6857,86.5523,86.6571,9877.0
2023-05-16 13:00:00,90.93,90.96,90.81,90.81,6005.0,86.6571,86.6857,86.5428,86.5428,6005.0
2023-05-16 13:30:00,90.8,90.85,90.7,90.84,9223.0,86.5333,86.5809,86.438,86.5714,9223.0
2023-05-16 14:00:00,90.86,90.86,90.68,90.72,14463.0,86.5904,86.5904,86.4189,86.457,14463.0
2023-05-16 14:30:00,90.73,90.85,90.71,90.82,10535.0,86.4665,86.5809,86.4475,86.5523,10535.0
2023-05-16 15:00:00,90.81,90.88,90.78,90.83,14864.0,86.5428,86.6095,86.5142,86.5618,14864.0
2023-05-16 15:30:00,90.84,90.84,90.53,90.54,41055.0,86.5714,86.5714,86.2759,86.2855,41055.0
2023-05-17 09:30:00,90.94,90.99,90.55,90.55,153367.0,86.6667,86.7143,86.295,86.295,153367.0
2023-05-17 10:00:00,90.56,90.76,90.51,90.71,24110.0,86.3045,86.4951,86.2569,86.4475,24110.0
2023-05-17 10:30:00,90.79,90.79,90.68,90.71,13674.0,86.5237,86.5237,86.4189,86.4475,13674.0
2023-05-17 11:00:00,90.73,90.89,90.56,90.71,32625.0,86.4665,86.619,86.3045,86.4475,32625.0
2023-05-17 11:30:00,90.75,90.83,90.68,90.75,14056.0,86.4856,86.5618,86.4189,86.4856,14056.0
2023-05-17 12:00:00,90.77,90.79,90.69,90.73,7516.0,86.5047,86.5237,86.4284,86.4665,7516.0
2023-05-17 12:30:00,90.83,91.15,90.81,91.11,13117.0,86.5618,86.8668,86.5428,86.8287,13117.0
2023-05-17 13:00:00,91.18,91.3,91.16,91.25,26754.0,86.8954,87.0098,86.8763,86.9621,26754.0
2023-05-17 13:30:00,91.27,91.35,91.25,91.32,18176.0,86.9812,87.0574,86.9621,87.0288,18176.0
2023-05-17 14:00:00,91.36,91.38,91.13,91.17,28361.0,87.0669,87.086,86.8477,86.8859,28361.0
2023-05-17 14:30:00,91.18,91.2,91.07,91.08,30492.0,86.8954,86.9145,86.7906,86.8001,30492.0
2023-05-17 15:00:00,91.08,91.25,91.01,91.02,31365.0,86.8001,86.9621,86.7334,86.7429,31365.0
2023-05-17 15:30:00,91.05,91.28,91.01,91.23,64940.0,86.7715,86.9907,86.7334,86.943,64940.0
2023-05-18 09:30:00,91.15,91.15,90.75,90.82,22486.0,86.8668,86.8668,86.4856,86.5523,22486.0
2023-05-18 10:00:00,90.86,91.2,90.84,91.2,26408.0,86.5904,86.9145,86.5714,86.9145,26408.0
2023-05-18 10:30:00,91.23,91.38,91.23,91.34,24318.0,86.943,87.086,86.943,87.0479,24318.0
2023-05-18 11:00:00,91.36,91.47,91.15,91.18,36760.0,87.0669,87.1718,86.8668,86.8954,36760.0
2023-05-18 11:30:00,91.16,91.24,90.96,90.97,63152.0,86.8763,86.9526,86.6857,86.6953,63152.0
2023-05-18 12:00:00,91.0,91.0,90.8,90.88,62219.0,86.7239,86.7239,86.5333,86.6095,62219.0
2023-05-18 12:30:00,90.85,90.89,90.76,90.85,40672.0,86.5809,86.619,86.4951,86.5809,40672.0
2023-05-18 13:00:00,90.85,90.96,90.79,90.79,53018.0,86.5809,86.6857,86.5237,86.5237,53018.0
2023-05-18 13:30:00,90.8,90.85,90.65,90.72,11136.0,86.5333,86.5809,86.3903,86.457,11136.0
2023-05-18 14:00:00,90.74,90.92,90.67,90.87,27552.0,86.4761,86.6476,86.4094,86.6,27552.0
2023-05-18 14:30:00,90.89,90.96,90.85,90.88,26296.0,86.619,86.6857,86.5809,86.6095,26296.0
2023-05-18 15:00:00,90.9,91.08,90.86,91.0,42108.0,86.6286,86.8001,86.5904,86.7239,42108.0
2023-05-18 15:30:00,91.03,91.49,91.01,91.39,52364.0,86.7524,87.1908,86.7334,87.0955,52364.0
2023-05-19 09:30:00,91.63,91.87,91.52,91.79,18971.0,87.3243,87.553,87.2194,87.4767,18971.0
2023-05-19 10:00:00,91.76,91.83,91.73,91.74,20069.0,87.4481,87.5149,87.4196,87.4291,20069.0
2023-05-19 10:30:00,91.77,91.79,91.67,91.73,29094.0,87.4577,87.4767,87.3624,87.4196,29094.0
2023-05-19 11:00:00,91.72,91.78,91.29,91.29,42554.0,87.41,87.4672,87.0002,87.0002,42554.0
2023-05-19 11:30:00,91.18,91.28,90.95,91.17,59245.0,86.8954,86.9907,86.6762,86.8859,59245.0
2023-05-19 12:00:00,91.11,91.21,91.1,91.11,27978.0,86.8287,86.924,86.8192,86.8287,27978.0
2023-05-19 12:30:00,91.02,91.3,90.95,91.25,23755.0,86.7429,87.0098,86.6762,86.9621,23755.0
2023-05-19 13:00:00,91.27,91.35,91.21,91.22,15688.0,86.9812,87.0574,86.924,86.9335,15688.0
2023-05-19 13:30:00,91.24,91.26,91.13,91.13,10550.0,86.9526,86.9716,86.8477,86.8477,10550.0
2023-05-19 14:00:00,91.13,91.22,91.07,91.11,13421.0,86.8477,86.9335,86.7906,86.8287,13421.0
2023-05-19 14:30:00,91.11,91.34,91.09,91.33,24054.0,86.8287,87.0479,86.8096,87.0383,24054.0
2023-05-19 15:00:00,91.35,91.36,91.22,91.24,13355.0,87.0574,87.0669,86.9335,86.9526,13355.0
2023-05-19 15:30:00,91.25,91.43,91.21,91.34,20762.0,86.9621,87.1336,86.924,87.0479,20762.0
2023-05-22 09:30:00,91.36,91.63,90.98,91.02,12757.0,87.0669,87.3243,86.7048,86.7429,12757.0
2023-05-22 10:00:00,90.99,91.03,90.7,91.03,47691.0,86.7143,86.7524,86.438,86.7524,47691.0
2023-05-22 10:30:00,91.04,91.04,90.7,90.81,86380.0,86.762,86.762,86.438,86.5428,86380.0
2023-05-22 11:00:00,90.93,91.08,90.88,91.07,12901.0,86.6571,86.8001,86.6095,86.7906,12901.0
2023-05-22 11:30:00,91.12,91.22,91.03,91.17,6939.0,86.8382,86.9335,86.7524,86.8859,6939.0
2023-05-22 12:00:00,91.2,91.23,91.02,91.02,6845.0,86.9145,86.943,86.7429,86.7429,6845.0
2023-05-22 12:30:00,91.15,91.15,90.98,91.08,24787.0,86.8668,86.8668,86.7048,86.8001,24787.0
2023-05-22 13:00:00,91.06,91.14,90.92,91.03,41669.0,86.781,86.8573,86.6476,86.7524,41669.0
2023-05-22 13:30:00,91.03,91.13,91.03,91.04,5484.0,86.7524,86.8477,86.7524,86.762,5484.0
2023-05-22 14:00:00,91.06,91.18,91.06,91.18,6982.0,86.781,86.8954,86.781,86.8954,6982.0
2023-05-22 14:30:00,91.18,91.3,91.12,91.21,12207.0,86.8954,87.0098,86.8382,86.924,12207.0
2023-05-22 15:00:00,91.19,91.26,91.0,91.01,10023.0,86.9049,86.9716,86.7239,86.7334,10023.0
2023-05-22 15:30:00,91.04,91.04,90.89,90.91,23667.0,86.762,86.762,86.619,86.6381,23667.0
2023-05-23 09:30:00,90.75,90.75,90.37,90.57,15814.0,86.4856,86.4856,86.1235,86.3141,15814.0
2023-05-23 10:00:00,90.65,90.82,90.61,90.81,8800.0,86.3903,86.5523,86.3522,86.5428,8800.0
2023-05-23 10:30:00,90.81,90.88,90.66,90.67,9183.0,86.5428,86.6095,86.3998,86.4094,9183.0
2023-05-23 11:00:00,90.67,90.74,90.66,90.72,5833.0,86.4094,86.4761,86.3998,86.457,5833.0
2023-05-23 11:30:00,90.75,90.85,90.72,90.73,9184.0,86.4856,86.5809,86.457,86.4665,9184.0
2023-05-23 12:00:00,90.74,90.76,90.62,90.62,20595.0,86.4761,86.4951,86.3617,86.3617,20595.0
2023-05-23 12:30:00,90.66,90.66,90.46,90.5,13268.0,86.3998,86.3998,86.2092,86.2474,13268.0
2023-05-23 13:00:00,90.53,90.63,90.38,90.38,15847.0,86.2759,86.3712,86.133,86.133,15847.0
2023-05-23 13:30:00,90.33,90.51,90.24,90.47,26000.0,86.0853,86.2569,85.9996,86.2188,26000.0
2023-05-23 14:00:00,90.44,90.57,90.04,90.15,27853.0,86.1902,86.3141,85.809,85.9138,27853.0
2023-05-23 14:30:00,90.13,90.28,90.05,90.27,19830.0,85.8947,86.0377,85.8185,86.0282,19830.0
2023-05-23 15:00:00,90.24,90.29,90.11,90.27,26726.0,85.9996,86.0472,85.8757,86.0282,26726.0
2023-05-23 15:30:00,90.31,90.35,90.05,90.06,44589.0,86.0663,86.1044,85.8185,85.828,44589.0
2023-05-24 09:30:00,90.0,90.01,89.34,89.34,55087.0,85.7708,85.7804,85.1419,85.1419,55087.0
2023-05-24 10:00:00,89.36,89.47,89.26,89.47,24930.0,85.1609,85.2658,85.0656,85.2658,24930.0
2023-05-24 10:30:00,89.44,89.58,89.37,89.38,24463.0,85.2372,85.3706,85.1704,85.18,24463.0
2023-05-24 11:00:00,89.41,89.56,89.27,89.38,37486.0,85.2086,85.3515,85.0751,85.18,37486.0
2023-05-24 11:30:00,89.41,89.41,89.16,89.16,36799.0,85.2086,85.2086,84.9703,84.9703,36799.0
2023-05-24 12:00:00,89.21,89.27,89.12,89.17,12103.0,85.018,85.0751,84.9322,84.9798,12103.0
2023-05-24 12:30:00,89.16,89.29,89.15,89.24,19161.0,84.9703,85.0942,84.9608,85.0466,19161.0
2023-05-24 13:00:00,89.22,89.31,89.14,89.18,11543.0,85.0275,85.1133,84.9513,84.9894,11543.0
2023-05-24 13:30:00,89.18,89.36,89.17,89.28,28973.0,84.9894,85.1609,84.9798,85.0847,28973.0
2023-05-24 14:00:00,89.31,89.35,89.09,89.1,28632.0,85.1133,85.1514,84.9036,84.9131,28632.0
2023-05-24 14:30:00,89.1,89.29,89.1,89.17,20346.0,84.9131,85.0942,84.9131,84.9798,20346.0
2023-05-24 15:00:00,89.14,89.52,89.11,89.43,60981.0,84.9513,85.3134,84.9227,85.2276,60981.0
2023-05-24 15:30:00,89.43,89.57,89.05,89.09,96118.0,85.2276,85.3611,84.8655,84.9036,96118.0
2023-05-25 09:30:00,89.03,89.04,88.44,88.62,66942.0,84.8464,84.856,84.2842,84.4557,66942.0
2023-05-25 10:00:00,88.67,88.72,88.41,88.61,21757.0,84.5033,84.551,84.2556,84.4462,21757.0
2023-05-25 10:30:00,88.55,88.65,88.39,88.4,27352.0,84.389,84.4843,84.2365,84.246,27352.0
2023-05-25 11:00:00,88.46,88.57,88.25,88.25,40502.0,84.3032,84.408,84.1031,84.1031,40502.0
2023-05-25 11:30:00,88.25,88.26,88.11,88.16,22319.0,84.1031,84.1126,83.9697,84.0173,22319.0
2023-05-25 12:00:00,88.25,88.53,88.25,88.36,34119.0,84.1031,84.3699,84.1031,84.2079,34119.0
2023-05-25 12:30:00,88.37,88.44,88.31,88.37,37622.0,84.2174,84.2842,84.1603,84.2174,37622.0
2023-05-25 13:00:00,88.3,88.73,88.29,88.73,16999.0,84.1507,84.5605,84.1412,84.5605,16999.0
2023-05-25 13:30:00,88.64,88.73,88.58,88.63,17281.0,84.4748,84.5605,84.4176,84.4652,17281.0
2023-05-25 14:00:00,88.76,88.89,88.62,88.73,34681.0,84.5891,84.713,84.4557,84.5605,34681.0
2023-05-25 14:30:00,88.71,88.71,88.47,88.55,15140.0,84.5415,84.5415,84.3127,84.389,15140.0
2023-05-25 15:00:00,88.57,88.73,88.53,88.69,36919.0,84.408,84.5605,84.3699,84.5224,36919.0
2023-05-25 15:30:00,88.68,88.81,88.54,88.55,101393.0,84.5129,84.6368,84.3795,84.389,101393.0
2023-05-26 09:30:00,88.7,88.98,88.46,88.71,21678.0,84.5319,84.7988,84.3032,84.5415,21678.0
2023-05-26 10:00:00,88.7,89.03,88.58,89.0,62109.0,84.5319,84.8464,84.4176,84.8178,62109.0
2023-05-26 10:30:00,89.01,89.04,88.79,88.82,30135.0,84.8274,84.856,84.6177,84.6463,30135.0
2023-05-26 11:00:00,88.82,88.88,88.46,88.52,33353.0,84.6463,84.7035,84.3032,84.3604,33353.0
2023-05-26 11:30:00,88.51,88.63,88.46,88.48,22907.0,84.3509,84.4652,84.3032,84.3223,22907.0
2023-05-26 12:00:00,88.48,88.78,88.47,88.77,12945.0,84.3223,84.6082,84.3127,84.5986,12945.0
2023-05-26 12:30:00,88.8,88.81,88.62,88.62,11303.0,84.6272,84.6368,84.4557,84.4557,11303.0
2023-05-26 13:00:00,88.69,88.7,88.61,88.64,5427.0,84.5224,84.5319,84.4462,84.4748,5427.0
2023-05-26 13:30:00,88.69,88.74,88.56,88.63,5789.0,84.5224,84.5701,84.3985,84.4652,5789.0
2023-05-26 14:00:00,88.68,88.72,88.59,88.71,21061.0,84.5129,84.551,84.4271,84.5415,21061.0
2023-05-26 14:30:00,88.75,88.86,88.74,88.75,13215.0,84.5796,84.6844,84.5701,84.5796,13215.0
2023-05-26 15:00:00,88.79,88.9,88.78,88.79,16206.0,84.6177,84.7225,84.6082,84.6177,16206.0
2023-05-26 15:30:00,88.77,88.93,88.77,88.81,63008.0,84.5986,84.7511,84.5986,84.6368,63008.0
2023-05-30 09:30:00,88.79,88.88,88.36,88.69,43133.0,84.6177,84.7035,84.2079,84.5224,43133.0
2023-05-30 10:00:00,88.67,88.71,88.36,88.38,25383.0,84.5033,84.5415,84.2079,84.227,25383.0
2023-05-30 10:30:00,88.44,88.52,88.23,88.32,34027.0,84.2842,84.3604,84.084,84.1698,34027.0
2023-05-30 11:00:00,88.33,88.34,88.08,88.25,25511.0,84.1793,84.1889,83.9411,84.1031,25511.0
2023-05-30 11:30:00,88.22,88.37,88.21,88.37,14831.0,84.0745,84.2174,84.065,84.2174,14831.0
2023-05-30 12:00:00,88.39,88.44,88.3,88.37,24667.0,84.2365,84.2842,84.1507,84.2174,24667.0
2023-05-30 12:30:00,88.32,88.38,88.2,88.38,12890.0,84.1698,84.227,84.0554,84.227,12890.0
2023-05-30 13:00:00,88.35,88.37,88.22,88.24,11804.0,84.1984,84.2174,84.0745,84.0935,11804.0
2023-05-30 13:30:00,88.22,88.33,88.21,88.22,13167.0,84.0745,84.1793,84.065,84.0745,13167.0
2023-05-30 14:00:00,88.23,88.38,88.19,88.38,39238.0,84.084,84.227,84.0459,84.227,39238.0
2023-05-30 14:30:00,88.35,88.53,88.33,88.34,45547.0,84.1984,84.3699,84.1793,84.1889,45547.0
2023-05-30 15:00:00,88.33,88.39,88.24,88.39,27822.0,84.1793,84.2365,84.0935,84.2365,27822.0
2023-05-30 15:30:00,88.39,88.45,88.27,88.33,48238.0,84.2365,84.2937,84.1221,84.1793,48238.0
2023-05-31 09:30:00,88.24,88.24,87.52,87.6,54981.0,84.0935,84.0935,83.4074,83.4836,54981.0
2023-05-31 10:00:00,87.57,87.64,87.45,87.51,61937.0,83.455,83.5217,83.3407,83.3979,61937.0
2023-05-31 10:30:00,87.5,87.58,87.34,87.45,31420.0,83.3883,83.4646,83.2358,83.3407,31420.0
2023-05-31 11:00:00,87.48,87.61,87.43,87.55,9511.0,83.3693,83.4932,83.3216,83.436,9511.0
2023-05-31 11:30:00,87.53,87.62,87.5,87.59,14681.0,83.4169,83.5027,83.3883,83.4741,14681.0
2023-05-31 12:00:00,87.58,87.7,87.55,87.65,66899.0,83.4646,83.5789,83.436,83.5313,66899.0
2023-05-31 12:30:00,87.65,87.79,87.59,87.68,37729.0,83.5313,83.6647,83.4741,83.5599,37729.0
2023-05-31 13:00:00,87.72,87.8,87.7,87.74,12487.0,83.598,83.6742,83.5789,83.617,12487.0
2023-05-31 13:30:00,87.77,87.89,87.62,87.88,34491.0,83.6456,83.76,83.5027,83.7505,34491.0
2023-05-31 14:00:00,87.89,87.96,87.86,87.92,21021.0,83.76,83.8267,83.7314,83.7886,21021.0
2023-05-31 14:30:00,87.9,87.93,87.72,87.79,35197.0,83.7695,83.7981,83.598,83.6647,35197.0
2023-05-31 15:00:00,87.81,87.86,87.76,87.85,17450.0,83.6838,83.7314,83.6361,83.7219,17450.0
2023-05-31 15:30:00,87.82,87.99,87.6,87.66,105564.0,83.6933,83.8553,83.4836,83.5408,105564.0
2023-06-01 09:30:00,87.95,87.96,87.45,87.54,17141.0,83.8172,83.8267,83.3407,83.4264,17141.0
2023-06-01 10:00:00,87.54,87.97,87.53,87.84,10332.0,83.4264,83.8362,83.4169,83.7123,10332.0
2023-06-01 10:30:00,87.83,88.04,87.83,88.0,27882.0,83.7028,83.9029,83.7028,83.8648,27882.0
2023-06-01 11:00:00,88.01,88.08,87.94,88.08,24277.0,83.8744,83.9411,83.8076,83.9411,24277.0
2023-06-01 11:30:00,88.08,88.22,88.06,88.19,11335.0,83.9411,84.0745,83.922,84.0459,11335.0
2023-06-01 12:00:00,88.2,88.31,88.15,88.27,16643.0,84.0554,84.1603,84.0078,84.1221,16643.0
2023-06-01 12:30:00,88.32,88.32,88.2,88.24,23812.0,84.1698,84.1698,84.0554,84.0935,23812.0
2023-06-01 13:00:00,88.26,88.32,88.19,88.23,22128.0,84.1126,84.1698,84.0459,84.084,22128.0
2023-06-01 13:30:00,88.23,88.34,88.18,88.31,3394.0,84.084,84.1889,84.0364,84.1603,3394.0
2023-06-01 14:00:00,88.34,88.37,88.28,88.33,42987.0,84.1889,84.2174,84.1317,84.1793,42987.0
2023-06-01 14:30:00,88.31,88.44,88.29,88.44,15926.0,84.1603,84.2842,84.1412,84.2842,15926.0
2023-06-01 15:00:00,88.45,88.51,88.36,88.36,14077.0,84.2937,84.3509,84.2079,84.2079,14077.0
2023-06-01 15:30:00,88.38,88.4,88.21,88.4,142707.0,84.227,84.246,84.065,84.246,142707.0
2023-06-02 09:30:00,89.01,89.67,88.83,89.48,27403.0,84.8274,85.4564,84.6558,85.2753,27403.0
2023-06-02 10:00:00,89.42,89.68,89.36,89.67,24943.0,85.2181,85.4659,85.1609,85.4564,24943.0
2023-06-02 10:30:00,89.65,89.94,89.62,89.88,18601.0,85.4373,85.7137,85.4087,85.6565,18601.0
2023-06-02 11:00:00,89.9,90.25,89.9,90.25,15898.0,85.6755,86.0091,85.6755,86.0091,15898.0
2023-06-02 11:30:00,90.28,90.29,90.05,90.21,27970.0,86.0377,86.0472,85.8185,85.971,27970.0
2023-06-02 12:00:00,90.24,90.34,90.19,90.33,95152.0,85.9996,86.0949,85.9519,86.0853,95152.0
2023-06-02 12:30:00,90.33,90.41,90.27,90.41,40131.0,86.0853,86.1616,86.0282,86.1616,40131.0
2023-06-02 13:00:00,90.41,90.54,90.35,90.52,14216.0,86.1616,86.2855,86.1044,86.2664,14216.0
2023-06-02 13:30:00,90.51,90.57,90.41,90.57,19970.0,86.2569,86.3141,86.1616,86.3141,19970.0
2023-06-02 14:00:00,90.55,90.59,90.44,90.51,25253.0,86.295,86.3331,86.1902,86.2569,25253.0
2023-06-02 14:30:00,90.5,90.6,90.5,90.59,11256.0,86.2474,86.3427,86.2474,86.3331,11256.0
2023-06-02 15:00:00,90.59,90.75,90.59,90.63,15829.0,86.3331,86.4856,86.3331,86.3712,15829.0
2023-06-02 15:30:00,90.62,90.73,90.62,90.69,65179.0,86.3617,86.4665,86.3617,86.4284,65179.0
2023-06-05 09:30:00,90.74,90.86,90.55,90.75,26584.0,86.4761,86.5904,86.295,86.4856,26584.0
2023-06-05 10:00:00,90.75,91.0,90.44,90.49,17375.0,86.4856,86.7239,86.1902,86.2378,17375.0
2023-06-05 10:30:00,90.5,90.64,90.4,90.4,10628.0,86.2474,86.3808,86.152,86.152,10628.0
2023-06-05 11:00:00,90.46,90.56,90.43,90.53,10871.0,86.2092,86.3045,86.1806,86.2759,10871.0
2023-06-05 11:30:00,90.57,90.58,90.5,90.57,11817.0,86.3141,86.3236,86.2474,86.3141,11817.0
2023-06-05 12:00:00,90.57,90.64,90.5,90.61,21160.0,86.3141,86.3808,86.2474,86.3522,21160.0
2023-06-05 12:30:00,90.6,90.69,90.56,90.65,3769.0,86.3427,86.4284,86.3045,86.3903,3769.0
2023-06-05 13:00:00,90.68,90.7,90.45,90.51,124796.0,86.4189,86.438,86.1997,86.2569,124796.0
2023-06-05 13:30:00,90.5,90.63,90.43,90.63,33565.0,86.2474,86.3712,86.1806,86.3712,33565.0
2023-06-05 14:00:00,90.62,90.63,90.44,90.52,27337.0,86.3617,86.3712,86.1902,86.2664,27337.0
2023-06-05 14:30:00,90.5,90.51,90.28,90.41,87350.0,86.2474,86.2569,86.0377,86.1616,87350.0
2023-06-05 15:00:00,90.41,90.43,90.25,90.34,36199.0,86.1616,86.1806,86.0091,86.0949,36199.0
2023-06-05 15:30:00,90.35,90.5,90.3,90.32,58385.0,86.1044,86.2474,86.0567,86.0758,58385.0
2023-06-06 09:30:00,90.32,90.43,90.23,90.3,15263.0,86.0758,86.1806,85.99,86.0567,15263.0
2023-06-06 10:00:00,90.33,90.59,90.33,90.42,12634.0,86.0853,86.3331,86.0853,86.1711,12634.0
2023-06-06 10:30:00,90.55,90.62,90.44,90.54,83587.0,86.295,86.3617,86.1902,86.2855,83587.0
2023-06-06 11:00:00,90.61,90.67,90.44,90.55,17461.0,86.3522,86.4094,86.1902,86.295,17461.0
2023-06-06 11:30:00,90.57,90.64,90.4,90.43,15820.0,86.3141,86.3808,86.152,86.1806,15820.0
2023-06-06 12:00:00,90.42,90.47,90.37,90.37,8840.0,86.1711,86.2188,86.1235,86.1235,8840.0
2023-06-06 12:30:00,90.37,90.39,90.31,90.31,6916.0,86.1235,86.1425,86.0663,86.0663,6916.0
2023-06-06 13:00:00,90.33,90.41,90.18,90.23,17947.0,86.0853,86.1616,85.9424,85.99,17947.0
2023-06-06 13:30:00,90.2,90.22,90.13,90.19,23591.0,85.9614,85.9805,85.8947,85.9519,23591.0
2023-06-06 14:00:00,90.18,90.35,90.11,90.34,11842.0,85.9424,86.1044,85.8757,86.0949,11842.0
2023-06-06 14:30:00,90.35,90.46,90.34,90.45,12023.0,86.1044,86.2092,86.0949,86.1997,12023.0
2023-06-06 15:00:00,90.48,90.6,90.44,90.57,34540.0,86.2283,86.3427,86.1902,86.3141,34540.0
2023-06-06 15:30:00,90.57,90.65,90.48,90.53,98108.0,86.3141,86.3903,86.2283,86.2759,98108.0
2023-06-07 09:30:00,90.69,90.82,90.28,90.82,63814.0,86.4284,86.5523,86.0377,86.5523,63814.0
2023-06-07 10:00:00,90.8,90.98,90.71,90.98,20160.0,86.5333,86.7048,86.4475,86.7048,20160.0
2023-06-07 10:30:00,91.0,91.25,90.91,91.23,29881.0,86.7239,86.9621,86.6381,86.943,29881.0
2023-06-07 11:00:00,91.23,91.28,91.13,91.24,25491.0,86.943,86.9907,86.8477,86.9526,25491.0
2023-06-07 11:30:00,91.24,91.3,91.17,91.2,25037.0,86.9526,87.0098,86.8859,86.9145,25037.0
2023-06-07 12:00:00,91.21,91.41,91.19,91.4,46373.0,86.924,87.1146,86.9049,87.1051,46373.0
2023-06-07 12:30:00,91.4,91.46,91.32,91.37,17444.0,87.1051,87.1622,87.0288,87.0765,17444.0
2023-06-07 13:00:00,91.37,91.42,91.29,91.38,31946.0,87.0765,87.1241,87.0002,87.086,31946.0
2023-06-07 13:30:00,91.38,91.42,91.31,91.42,23749.0,87.086,87.1241,87.0193,87.1241,23749.0
2023-06-07 14:00:00,91.42,91.48,91.36,91.41,15703.0,87.1241,87.1813,87.0669,87.1146,15703.0
2023-06-07 14:30:00,91.41,91.44,91.35,91.42,81412.0,87.1146,87.1432,87.0574,87.1241,81412.0
2023-06-07 15:00:00,91.43,91.55,91.34,91.49,37830.0,87.1336,87.248,87.0479,87.1908,37830.0
2023-06-07 15:30:00,91.51,91.64,91.48,91.58,100654.0,87.2099,87.3338,87.1813,87.2766,100654.0
2023-06-08 09:30:00,91.44,91.74,91.18,91.31,68151.0,87.1432,87.4291,86.8954,87.0193,68151.0
2023-06-08 10:00:00,91.35,91.46,91.32,91.39,21283.0,87.0574,87.1622,87.0288,87.0955,21283.0
2023-06-08 10:30:00,91.43,91.46,91.35,91.41,11981.0,87.1336,87.1622,87.0574,87.1146,11981.0
2023-06-08 11:00:00,91.43,91.43,91.26,91.31,10579.0,87.1336,87.1336,86.9716,87.0193,10579.0
2023-06-08 11:30:00,91.34,91.35,91.24,91.25,82472.0,87.0479,87.0574,86.9526,86.9621,82472.0
2023-06-08 12:00:00,91.26,91.52,91.25,91.51,10845.0,86.9716,87.2194,86.9621,87.2099,10845.0
2023-06-08 12:30:00,91.49,91.61,91.49,91.56,8380.0,87.1908,87.3052,87.1908,87.2575,8380.0
2023-06-08 13:00:00,91.59,91.63,91.53,91.59,12768.0,87.2861,87.3243,87.229,87.2861,12768.0
2023-06-08 13:30:00,91.59,91.63,91.54,91.59,12687.0,87.2861,87.3243,87.2385,87.2861,12687.0
2023-06-08 14:00:00,91.62,91.66,91.56,91.66,12756.0,87.3147,87.3528,87.2575,87.3528,12756.0
2023-06-08 14:30:00,91.68,91.74,91.66,91.68,25352.0,87.3719,87.4291,87.3528,87.3719,25352.0
2023-06-08 15:00:00,91.69,91.72,91.61,91.71,13905.0,87.3814,87.41,87.3052,87.4005,13905.0
2023-06-08 15:30:00,91.69,91.83,91.66,91.74,74878.0,87.3814,87.5149,87.3528,87.4291,74878.0
2023-06-09 09:30:00,91.72,91.76,91.47,91.55,12567.0,87.41,87.4481,87.1718,87.248,12567.0
2023-06-09 10:00:00,91.54,91.72,91.54,91.64,7031.0,87.2385,87.41,87.2385,87.3338,7031.0
2023-06-09 10:30:00,91.71,91.91,91.65,91.79,9271.0,87.4005,87.5911,87.3433,87.4767,9271.0
2023-06-09 11:00:00,91.85,91.85,91.36,91.51,11197.0,87.5339,87.5339,87.0669,87.2099,11197.0
2023-06-09 11:30:00,91.44,91.54,91.31,91.45,13885.0,87.1432,87.2385,87.0193,87.1527,13885.0
2023-06-09 12:00:00,91.45,91.51,91.41,91.47,9902.0,87.1527,87.2099,87.1146,87.1718,9902.0
2023-06-09 12:30:00,91.47,91.52,91.39,91.52,10327.0,87.1718,87.2194,87.0955,87.2194,10327.0
2023-06-09 13:00:00,91.53,91.58,91.46,91.51,7468.0,87.229,87.2766,87.1622,87.2099,7468.0
2023-06-09 13:30:00,91.54,91.61,91.51,91.58,17082.0,87.2385,87.3052,87.2099,87.2766,17082.0
2023-06-09 14:00:00,91.57,91.69,91.55,91.63,13074.0,87.2671,87.3814,87.248,87.3243,13074.0
2023-06-09 14:30:00,91.64,91.65,91.59,91.63,7974.0,87.3338,87.3433,87.2861,87.3243,7974.0
2023-06-09 15:00:00,91.65,91.73,91.62,91.7,14502.0,87.3433,87.4196,87.3147,87.391,14502.0
2023-06-09 15:30:00,91.66,91.7,91.6,91.63,39558.0,87.3528,87.391,87.2957,87.3243,39558.0
2023-06-12 09:30:00,91.64,91.7,91.27,91.62,28175.0,87.3338,87.391,86.9812,87.3147,28175.0
2023-06-12 10:00:00,91.58,91.67,91.47,91.56,27278.0,87.2766,87.3624,87.1718,87.2575,27278.0
2023-06-12 10:30:00,91.5,91.55,91.39,91.54,9317.0,87.2004,87.248,87.0955,87.2385,9317.0
2023-06-12 11:00:00,91.56,91.6,91.51,91.58,12526.0,87.2575,87.2957,87.2099,87.2766,12526.0
2023-06-12 11:30:00,91.59,91.64,91.55,91.56,9875.0,87.2861,87.3338,87.248,87.2575,9875.0
2023-06-12 12:00:00,91.59,91.66,91.58,91.59,4650.0,87.2861,87.3528,87.2766,87.2861,4650.0
2023-06-12 12:30:00,91.58,91.68,91.56,91.62,5989.0,87.2766,87.3719,87.2575,87.3147,5989.0
2023-06-12 13:00:00,91.62,91.62,91.5,91.5,10031.0,87.3147,87.3147,87.2004,87.2004,10031.0
2023-06-12 13:30:00,91.51,91.58,91.47,91.58,20008.0,87.2099,87.2766,87.1718,87.2766,20008.0
2023-06-12 14:00:00,91.56,91.58,91.5,91.5,14654.0,87.2575,87.2766,87.2004,87.2004,14654.0
2023-06-12 14:30:00,91.49,91.65,91.49,91.64,25368.0,87.1908,87.3433,87.1908,87.3338,25368.0
2023-06-12 15:00:00,91.64,91.86,91.64,91.8,23125.0,87.3338,87.5434,87.3338,87.4863,23125.0
2023-06-12 15:30:00,91.8,91.91,91.76,91.85,44616.0,87.4863,87.5911,87.4481,87.5339,44616.0
2023-06-13 09:30:00,92.0,92.57,91.87,92.44,27376.0,87.6769,88.2201,87.553,88.0962,27376.0
2023-06-13 10:00:00,92.45,92.64,92.36,92.64,23764.0,88.1057,88.2868,88.0199,88.2868,23764.0
2023-06-13 10:30:00,92.63,92.68,92.55,92.6,16135.0,88.2773,88.3249,88.201,88.2487,16135.0
2023-06-13 11:00:00,92.57,92.69,92.49,92.58,12872.0,88.2201,88.3344,88.1438,88.2296,12872.0
2023-06-13 11:30:00,92.61,92.65,92.48,92.55,8448.0,88.2582,88.2963,88.1343,88.201,8448.0
2023-06-13 12:00:00,92.47,92.74,92.47,92.74,16735.0,88.1248,88.3821,88.1248,88.3821,16735.0
2023-06-13 12:30:00,92.72,92.79,92.71,92.76,45808.0,88.363,88.4297,88.3535,88.4012,45808.0
2023-06-13 13:00:00,92.76,92.87,92.75,92.86,16569.0,88.4012,88.506,88.3916,88.4965,16569.0
2023-06-13 13:30:00,92.86,92.86,92.75,92.79,10866.0,88.4965,88.4965,88.3916,88.4297,10866.0
2023-06-13 14:00:00,92.79,92.86,92.72,92.79,16754.0,88.4297,88.4965,88.363,88.4297,16754.0
2023-06-13 14:30:00,92.75,92.75,92.59,92.68,13972.0,88.3916,88.3916,88.2391,88.3249,13972.0
2023-06-13 15:00:00,92.68,92.81,92.67,92.74,16484.0,88.3249,88.4488,88.3154,88.3821,16484.0
2023-06-13 15:30:00,92.75,92.81,92.66,92.8,160874.0,88.3916,88.4488,88.3059,88.4393,160874.0
2023-06-14 09:30:00,93.01,93.35,93.01,93.16,30164.0,88.6394,88.9634,88.6394,88.7824,30164.0
2023-06-14 10:00:00,93.21,93.29,93.05,93.1,7704.0,88.83,88.9062,88.6775,88.7252,7704.0
2023-06-14 10:30:00,93.08,93.25,93.08,93.25,9866.0,88.7061,88.8681,88.7061,88.8681,9866.0
2023-06-14 11:00:00,93.3,93.43,93.23,93.35,13333.0,88.9158,89.0397,88.8491,88.9634,13333.0
2023-06-14 11:30:00,93.35,93.36,93.26,93.26,9875.0,88.9634,88.973,88.8777,88.8777,9875.0
2023-06-14 12:00:00,93.28,93.28,93.16,93.22,15253.0,88.8967,88.8967,88.7824,88.8395,15253.0
2023-06-14 12:30:00,93.23,93.24,93.16,93.16,8810.0,88.8491,88.8586,88.7824,88.7824,8810.0
2023-06-14 13:00:00,93.15,93.17,93.02,93.07,6862.0,88.7728,88.7919,88.6489,88.6966,6862.0
2023-06-14 13:30:00,93.05,93.08,93.01,93.03,6491.0,88.6775,88.7061,88.6394,88.6585,6491.0
2023-06-14 14:00:00,92.96,92.96,92.36,92.47,62919.0,88.5918,88.5918,88.0199,88.1248,62919.0
2023-06-14 14:30:00,92.45,92.8,92.44,92.71,16509.0,88.1057,88.4393,88.0962,88.3535,16509.0
2023-06-14 15:00:00,92.8,93.02,92.69,92.9,21116.0,88.4393,88.6489,88.3344,88.5346,21116.0
2023-06-14 15:30:00,92.71,92.83,92.39,92.67,53562.0,88.3535,88.4679,88.0485,88.3154,53562.0
2023-06-15 09:30:00,92.64,93.28,92.64,93.26,23459.0,88.2868,88.8967,88.2868,88.8777,23459.0
2023-06-15 10:00:00,93.36,93.39,93.08,93.17,14676.0,88.973,89.0015,88.7061,88.7919,14676.0
2023-06-15 10:30:00,93.11,93.14,92.93,93.12,39057.0,88.7347,88.7633,88.5632,88.7442,39057.0
2023-06-15 11:00:00,93.16,93.4,93.1,93.4,20912.0,88.7824,89.0111,88.7252,89.0111,20912.0
2023-06-15 11:30:00,93.39,93.44,93.27,93.37,14173.0,89.0015,89.0492,88.8872,88.9825,14173.0
2023-06-15 12:00:00,93.38,93.5,93.33,93.49,9204.0,88.992,89.1064,88.9444,89.0968,9204.0
2023-06-15 12:30:00,93.54,93.56,93.47,93.53,11462.0,89.1445,89.1636,89.0778,89.135,11462.0
2023-06-15 13:00:00,93.48,93.49,93.37,93.45,12959.0,89.0873,89.0968,88.9825,89.0587,12959.0
2023-06-15 13:30:00,93.46,93.61,93.45,93.58,8721.0,89.0683,89.2112,89.0587,89.1826,8721.0
2023-06-15 14:00:00,93.61,93.61,93.48,93.57,37206.0,89.2112,89.2112,89.0873,89.1731,37206.0
2023-06-15 14:30:00,93.59,93.97,93.59,93.96,31770.0,89.1921,89.5543,89.1921,89.5448,31770.0
2023-06-15 15:00:00,93.99,94.0,93.81,93.86,21220.0,89.5734,89.5829,89.4018,89.4495,21220.0
2023-06-15 15:30:00,93.88,93.95,93.73,93.84,60487.0,89.4685,89.5352,89.3256,89.4304,60487.0
2023-06-16 09:30:00,94.02,94.44,94.02,94.11,42397.0,89.6019,90.0022,89.6019,89.6877,42397.0
2023-06-16 10:00:00,94.14,94.36,94.14,94.33,27451.0,89.7163,89.926,89.7163,89.8974,27451.0
2023-06-16 10:30:00,94.33,94.37,94.08,94.23,10455.0,89.8974,89.9355,89.6591,89.8021,10455.0
2023-06-16 11:00:00,94.15,94.23,94.0,94.01,8351.0,89.7258,89.8021,89.5829,89.5924,8351.0
2023-06-16 11:30:00,94.08,94.13,93.98,94.09,18495.0,89.6591,89.7068,89.5638,89.6687,18495.0
2023-06-16 12:00:00,94.15,94.26,94.07,94.26,14717.0,89.7258,89.8307,89.6496,89.8307,14717.0
2023-06-16 12:30:00,94.26,94.35,94.25,94.35,6843.0,89.8307,89.9164,89.8211,89.9164,6843.0
2023-06-16 13:00:00,94.33,94.33,94.18,94.2,7926.0,89.8974,89.8974,89.7544,89.7735,7926.0
2023-06-16 13:30:00,94.16,94.17,94.04,94.15,12161.0,89.7354,89.7449,89.621,89.7258,12161.0
2023-06-16 14:00:00,94.14,94.16,94.07,94.1,9915.0,89.7163,89.7354,89.6496,89.6782,9915.0
2023-06-16 14:30:00,94.12,94.13,93.98,93.99,7444.0,89.6972,89.7068,89.5638,89.5734,7444.0
2023-06-16 15:00:00,94.01,94.05,93.94,93.94,12509.0,89.5924,89.6305,89.5257,89.5257,12509.0
2023-06-16 15:30:00,93.95,94.09,93.92,93.96,106477.0,89.5352,89.6687,89.5066,89.5448,106477.0
2023-06-20 09:30:00,93.65,93.69,93.18,93.4,20208.0,89.2493,89.2875,88.8014,89.0111,20208.0
2023-06-20 10:00:00,93.33,93.37,93.05,93.1,13587.0,88.9444,88.9825,88.6775,88.7252,13587.0
2023-06-20 10:30:00,93.09,93.24,93.08,93.22,13361.0,88.7156,88.8586,88.7061,88.8395,13361.0
2023-06-20 11:00:00,93.28,93.29,93.07,93.12,14263.0,88.8967,88.9062,88.6966,88.7442,14263.0
2023-06-20 11:30:00,93.09,93.36,93.08,93.33,27364.0,88.7156,88.973,88.7061,88.9444,27364.0
2023-06-20 12:00:00,93.31,93.31,93.14,93.31,33452.0,88.9253,88.9253,88.7633,88.9253,33452.0
2023-06-20 12:30:00,93.24,93.42,93.17,93.4,16964.0,88.8586,89.0301,88.7919,89.0111,16964.0
2023-06-20 13:00:00,93.41,93.45,93.3,93.4,10677.0,89.0206,89.0587,88.9158,89.0111,10677.0
2023-06-20 13:30:00,93.43,93.43,93.29,93.29,17308.0,89.0397,89.0397,88.9062,88.9062,17308.0
2023-06-20 14:00:00,93.32,93.38,93.29,93.37,8977.0,88.9348,88.992,88.9062,88.9825,8977.0
2023-06-20 14:30:00,93.34,93.38,93.25,93.3,28223.0,88.9539,88.992,88.8681,88.9158,28223.0
2023-06-20 15:00:00,93.32,93.34,93.2,93.25,11591.0,88.9348,88.9539,88.8205,88.8681,11591.0
2023-06-20 15:30:00,93.26,93.26,93.02,93.02,75017.0,88.8777,88.8777,88.6489,88.6489,75017.0
2023-06-21 09:30:00,92.49,92.52,92.02,92.51,21829.0,88.5843,88.613,88.1341,88.6034,21829.0
2023-06-21 10:00:00,92.51,92.67,92.4,92.62,18115.0,88.6034,88.7567,88.4981,88.7088,18115.0
2023-06-21 10:30:00,92.59,92.8,92.59,92.8,11506.0,88.68,88.8812,88.68,88.8812,11506.0
2023-06-21 11:00:00,92.84,92.92,92.75,92.9,20549.0,88.9195,88.9961,88.8333,88.977,20549.0
2023-06-21 11:30:00,92.9,92.92,92.79,92.85,9357.0,88.977,88.9961,88.8716,88.9291,9357.0
2023-06-21 12:00:00,92.85,92.92,92.85,92.86,11718.0,88.9291,88.9961,88.9291,88.9386,11718.0
2023-06-21 12:30:00,92.91,92.98,92.74,92.74,9708.0,88.9865,89.0536,88.8237,88.8237,9708.0
2023-06-21 13:00:00,92.72,92.76,92.64,92.69,11787.0,88.8046,88.8429,88.7279,88.7758,11787.0
2023-06-21 13:30:00,92.69,92.74,92.67,92.7,7966.0,88.7758,88.8237,88.7567,88.7854,7966.0
2023-06-21 14:00:00,92.73,92.89,92.71,92.87,10339.0,88.8141,88.9674,88.795,88.9482,10339.0
2023-06-21 14:30:00,92.88,92.91,92.81,92.84,17521.0,88.9578,88.9865,88.8908,88.9195,17521.0
2023-06-21 15:00:00,92.82,92.82,92.72,92.73,12589.0,88.9003,88.9003,88.8046,88.8141,12589.0
2023-06-21 15:30:00,92.72,92.77,92.56,92.68,36307.0,88.8046,88.8524,88.6513,88.7662,36307.0
2023-06-22 09:30:00,92.79,92.82,92.26,92.43,30825.0,88.8716,88.9003,88.364,88.5268,30825.0
2023-06-22 10:00:00,92.37,92.48,92.33,92.38,11941.0,88.4693,88.5747,88.431,88.4789,11941.0
2023-06-22 10:30:00,92.47,92.48,92.22,92.26,6219.0,88.5651,88.5747,88.3257,88.364,6219.0
2023-06-22 11:00:00,92.25,92.28,92.16,92.21,41887.0,88.3544,88.3831,88.2682,88.3161,41887.0
2023-06-22 11:30:00,92.25,92.32,92.2,92.24,9599.0,88.3544,88.4214,88.3065,88.3448,9599.0
2023-06-22 12:00:00,92.24,92.33,92.2,92.28,11761.0,88.3448,88.431,88.3065,88.3831,11761.0
2023-06-22 12:30:00,92.31,92.34,92.23,92.28,14876.0,88.4119,88.4406,88.3352,88.3831,14876.0
2023-06-22 13:00:00,92.29,92.29,92.14,92.22,14168.0,88.3927,88.3927,88.249,88.3257,14168.0
2023-06-22 13:30:00,92.2,92.33,92.18,92.32,8089.0,88.3065,88.431,88.2874,88.4214,8089.0
2023-06-22 14:00:00,92.32,92.44,92.31,92.44,20470.0,88.4214,88.5364,88.4119,88.5364,20470.0
2023-06-22 14:30:00,92.41,92.49,92.36,92.45,6330.0,88.5076,88.5843,88.4598,88.546,6330.0
2023-06-22 15:00:00,92.45,92.46,92.25,92.25,28139.0,88.546,88.5555,88.3544,88.3544,28139.0
2023-06-22 15:30:00,92.25,92.33,92.21,92.3,35466.0,88.3544,88.431,88.3161,88.4023,35466.0
2023-06-23 09:30:00,91.98,92.19,91.72,92.15,22137.0,88.0958,88.2969,87.8468,88.2586,22137.0
2023-06-23 10:00:00,92.2,92.29,92.05,92.18,14967.0,88.3065,88.3927,88.1628,88.2874,14967.0
2023-06-23 10:30:00,92.16,92.17,91.99,92.03,11991.0,88.2682,88.2778,88.1054,88.1437,11991.0
2023-06-23 11:00:00,92.04,92.1,91.87,91.93,12800.0,88.1533,88.2107,87.9904,88.0479,12800.0
2023-06-23 11:30:00,91.94,92.01,91.89,91.95,10715.0,88.0575,88.1245,88.0096,88.0671,10715.0
2023-06-23 12:00:00,92.0,92.01,91.91,91.99,31468.0,88.115,88.1245,88.0288,88.1054,31468.0
2023-06-23 12:30:00,92.0,92.02,91.9,91.94,12513.0,88.115,88.1341,88.0192,88.0575,12513.0
2023-06-23 13:00:00,91.96,91.96,91.82,91.87,15083.0,88.0766,88.0766,87.9426,87.9904,15083.0
2023-06-23 13:30:00,91.89,91.98,91.89,91.92,21462.0,88.0096,88.0958,88.0096,88.0383,21462.0
2023-06-23 14:00:00,91.91,91.91,91.75,91.77,13831.0,88.0288,88.0288,87.8755,87.8947,13831.0
2023-06-23 14:30:00,91.75,91.79,91.58,91.63,12009.0,87.8755,87.9138,87.7127,87.7606,12009.0
2023-06-23 15:00:00,91.62,91.72,91.56,91.64,18831.0,87.751,87.8468,87.6935,87.7702,18831.0
2023-06-23 15:30:00,91.69,91.8,91.62,91.67,35268.0,87.818,87.9234,87.751,87.7989,35268.0
2023-06-26 09:30:00,91.78,92.07,91.71,91.91,39424.0,87.9042,88.182,87.8372,88.0288,39424.0
2023-06-26 10:00:00,91.87,91.94,91.76,91.84,17257.0,87.9904,88.0575,87.8851,87.9617,17257.0
2023-06-26 10:30:00,91.86,91.87,91.65,91.87,9106.0,87.9809,87.9904,87.7797,87.9904,9106.0
2023-06-26 11:00:00,91.88,92.04,91.88,91.97,10962.0,88.0,88.1533,88.0,88.0862,10962.0
2023-06-26 11:30:00,92.01,92.21,92.0,92.2,9663.0,88.1245,88.3161,88.115,88.3065,9663.0
2023-06-26 12:00:00,92.22,92.37,92.15,92.37,9705.0,88.3257,88.4693,88.2586,88.4693,9705.0
2023-06-26 12:30:00,92.37,92.41,92.29,92.41,10120.0,88.4693,88.5076,88.3927,88.5076,10120.0
2023-06-26 13:00:00,92.43,92.46,92.36,92.36,27354.0,88.5268,88.5555,88.4598,88.4598,27354.0
2023-06-26 13:30:00,92.46,92.46,92.37,92.38,10169.0,88.5555,88.5555,88.4693,88.4789,10169.0
2023-06-26 14:00:00,92.36,92.38,92.23,92.31,16484.0,88.4598,88.4789,88.3352,88.4119,16484.0
2023-06-26 14:30:00,92.32,92.44,92.31,92.41,12972.0,88.4214,88.5364,88.4119,88.5076,12972.0
2023-06-26 15:00:00,92.41,92.48,92.41,92.47,8177.0,88.5076,88.5747,88.5076,88.5651,8177.0
2023-06-26 15:30:00,92.46,92.52,92.34,92.42,46727.0,88.5555,88.613,88.4406,88.5172,46727.0
2023-06-27 09:30:00,92.24,92.62,92.19,92.43,26091.0,88.3448,88.7088,88.2969,88.5268,26091.0
2023-06-27 10:00:00,92.41,92.72,92.37,92.61,61583.0,88.5076,88.8046,88.4693,88.6992,61583.0
2023-06-27 10:30:00,92.62,92.85,92.62,92.84,30433.0,88.7088,88.9291,88.7088,88.9195,30433.0
2023-06-27 11:00:00,92.86,92.88,92.8,92.82,41528.0,88.9386,88.9578,88.8812,88.9003,41528.0
2023-06-27 11:30:00,92.8,92.91,92.8,92.88,13268.0,88.8812,88.9865,88.8812,88.9578,13268.0
2023-06-27 12:00:00,92.89,92.96,92.84,92.94,6893.0,88.9674,89.0344,88.9195,89.0153,6893.0
2023-06-27 12:30:00,92.94,93.05,92.94,92.97,20515.0,89.0153,89.1206,89.0153,89.044,20515.0
2023-06-27 13:00:00,93.01,93.11,92.95,93.09,15595.0,89.0823,89.1781,89.0248,89.1589,15595.0
2023-06-27 13:30:00,93.09,93.15,93.09,93.11,18188.0,89.1589,89.2164,89.1589,89.1781,18188.0
2023-06-27 14:00:00,93.12,93.18,93.1,93.15,24404.0,89.1877,89.2451,89.1685,89.2164,24404.0
2023-06-27 14:30:00,93.15,93.18,93.1,93.15,17600.0,89.2164,89.2451,89.1685,89.2164,17600.0
2023-06-27 15:00:00,93.15,93.22,93.1,93.2,45673.0,89.2164,89.2834,89.1685,89.2643,45673.0
2023-06-27 15:30:00,93.19,93.23,93.1,93.14,110376.0,89.2547,89.293,89.1685,89.2068,110376.0
2023-06-28 09:30:00,93.2,93.2,92.53,92.7,80106.0,89.2643,89.2643,88.6226,88.7854,80106.0
2023-06-28 10:00:00,92.7,92.79,92.54,92.55,49811.0,88.7854,88.8716,88.6322,88.6417,49811.0
2023-06-28 10:30:00,92.62,92.68,92.51,92.54,27093.0,88.7088,88.7662,88.6034,88.6322,27093.0
2023-06-28 11:00:00,92.56,92.72,92.54,92.71,31363.0,88.6513,88.8046,88.6322,88.795,31363.0
2023-06-28 11:30:00,92.75,92.83,92.71,92.71,11698.0,88.8333,88.9099,88.795,88.795,11698.0
2023-06-28 12:00:00,92.73,92.9,92.73,92.87,6866.0,88.8141,88.977,88.8141,88.9482,6866.0
2023-06-28 12:30:00,92.88,92.91,92.57,92.62,26623.0,88.9578,88.9865,88.6609,88.7088,26623.0
2023-06-28 13:00:00,92.64,92.68,92.51,92.67,10440.0,88.7279,88.7662,88.6034,88.7567,10440.0
2023-06-28 13:30:00,92.68,92.69,92.51,92.56,8410.0,88.7662,88.7758,88.6034,88.6513,8410.0
2023-06-28 14:00:00,92.61,92.63,92.56,92.59,19288.0,88.6992,88.7184,88.6513,88.68,19288.0
2023-06-28 14:30:00,92.61,92.61,92.5,92.53,12121.0,88.6992,88.6992,88.5938,88.6226,12121.0
2023-06-28 15:00:00,92.56,92.68,92.49,92.61,17237.0,88.6513,88.7662,88.5843,88.6992,17237.0
2023-06-28 15:30:00,92.6,92.73,92.56,92.73,71701.0,88.6896,88.8141,88.6513,88.8141,71701.0
2023-06-29 09:30:00,92.75,92.91,92.32,92.89,25507.0,88.8333,88.9865,88.4214,88.9674,25507.0
2023-06-29 10:00:00,92.9,93.09,92.87,93.03,32958.0,88.977,89.1589,88.9482,89.1015,32958.0
2023-06-29 10:30:00,93.03,93.08,92.92,92.97,21458.0,89.1015,89.1493,88.9961,89.044,21458.0
2023-06-29 11:00:00,92.95,93.07,92.95,93.06,14005.0,89.0248,89.1398,89.0248,89.1302,14005.0
2023-06-29 11:30:00,93.04,93.15,93.04,93.1,14954.0,89.111,89.2164,89.111,89.1685,14954.0
2023-06-29 12:00:00,93.12,93.36,93.08,93.36,50109.0,89.1877,89.4175,89.1493,89.4175,50109.0
2023-06-29 12:30:00,93.34,93.41,93.27,93.27,8460.0,89.3984,89.4654,89.3313,89.3313,8460.0
2023-06-29 13:00:00,93.32,93.35,93.19,93.24,7122.0,89.3792,89.4079,89.2547,89.3026,7122.0
2023-06-29 13:30:00,93.25,93.28,93.14,93.17,18419.0,89.3122,89.3409,89.2068,89.2355,18419.0
2023-06-29 14:00:00,93.17,93.21,93.03,93.2,24031.0,89.2355,89.2739,89.1015,89.2643,24031.0
2023-06-29 14:30:00,93.2,93.24,93.17,93.18,9541.0,89.2643,89.3026,89.2355,89.2451,9541.0
2023-06-29 15:00:00,93.22,93.33,93.22,93.32,13682.0,89.2834,89.3888,89.2834,89.3792,13682.0
2023-06-29 15:30:00,93.32,93.39,93.21,93.38,45931.0,89.3792,89.4463,89.2739,89.4367,45931.0
2023-06-30 09:30:00,93.69,94.04,93.69,93.99,37252.0,89.7336,90.0688,89.7336,90.0209,37252.0
2023-06-30 10:00:00,93.97,94.12,93.89,93.95,24186.0,90.0018,90.1454,89.9251,89.9826,24186.0
2023-06-30 10:30:00,93.99,94.0,93.69,93.93,26877.0,90.0209,90.0305,89.7336,89.9635,26877.0
2023-06-30 11:00:00,93.95,94.04,93.91,93.96,31934.0,89.9826,90.0688,89.9443,89.9922,31934.0
2023-06-30 11:30:00,93.95,93.97,93.85,93.94,22809.0,89.9826,90.0018,89.8868,89.973,22809.0
2023-06-30 12:00:00,93.97,94.1,93.91,94.1,30696.0,90.0018,90.1263,89.9443,90.1263,30696.0
2023-06-30 12:30:00,94.11,94.16,94.05,94.14,17862.0,90.1359,90.1837,90.0784,90.1646,17862.0
2023-06-30 13:00:00,94.15,94.24,94.14,94.24,11762.0,90.1742,90.2604,90.1646,90.2604,11762.0
2023-06-30 13:30:00,94.24,94.3,94.18,94.23,152808.0,90.2604,90.3178,90.2029,90.2508,152808.0
2023-06-30 14:00:00,94.23,94.33,94.22,94.33,22083.0,90.2508,90.3466,90.2412,90.3466,22083.0
2023-06-30 14:30:00,94.34,94.4,94.32,94.37,25117.0,90.3561,90.4136,90.337,90.3849,25117.0
2023-06-30 15:00:00,94.36,94.41,94.32,94.4,33779.0,90.3753,90.4232,90.337,90.4136,33779.0
2023-06-30 15:30:00,94.39,94.41,94.23,94.23,92092.0,90.404,90.4232,90.2508,90.2508,92092.0
2023-07-03 09:30:00,94.09,94.11,93.79,94.02,18954.0,90.1167,90.1359,89.8294,90.0497,18954.0
2023-07-03 10:00:00,94.12,94.27,94.02,94.26,16117.0,90.1454,90.2891,90.0497,90.2795,16117.0
2023-07-03 10:30:00,94.28,94.39,94.25,94.31,19932.0,90.2987,90.404,90.2699,90.3274,19932.0
2023-07-03 11:00:00,94.33,94.43,94.3,94.41,8888.0,90.3466,90.4423,90.3178,90.4232,8888.0
2023-07-03 11:30:00,94.36,94.43,94.34,94.41,11051.0,90.3753,90.4423,90.3561,90.4232,11051.0
2023-07-03 12:00:00,94.42,94.46,94.34,94.41,18526.0,90.4328,90.4711,90.3561,90.4232,18526.0
2023-07-03 12:30:00,94.41,94.43,94.34,94.36,46623.0,90.4232,90.4423,90.3561,90.3753,46623.0
2023-07-05 09:30:00,93.87,94.07,93.65,93.83,43549.0,89.906,90.0975,89.6953,89.8677,43549.0
2023-07-05 10:00:00,93.89,93.9,93.62,93.69,33338.0,89.9251,89.9347,89.6665,89.7336,33338.0
2023-07-05 10:30:00,93.73,93.92,93.69,93.9,16158.0,89.7719,89.9539,89.7336,89.9347,16158.0
2023-07-05 11:00:00,93.91,94.03,93.87,94.01,24524.0,89.9443,90.0592,89.906,90.0401,24524.0
2023-07-05 11:30:00,94.03,94.07,93.91,93.94,12920.0,90.0592,90.0975,89.9443,89.973,12920.0
2023-07-05 12:00:00,93.94,93.99,93.8,93.84,5391.0,89.973,90.0209,89.8389,89.8773,5391.0
2023-07-05 12:30:00,93.82,93.86,93.73,93.81,14384.0,89.8581,89.8964,89.7719,89.8485,14384.0
2023-07-05 13:00:00,93.78,93.82,93.7,93.78,13206.0,89.8198,89.8581,89.7432,89.8198,13206.0
2023-07-05 13:30:00,93.8,93.85,93.78,93.82,4965.0,89.8389,89.8868,89.8198,89.8581,4965.0
2023-07-05 14:00:00,93.82,93.85,93.65,93.7,19677.0,89.8581,89.8868,89.6953,89.7432,19677.0
2023-07-05 14:30:00,93.73,93.9,93.69,93.89,17920.0,89.7719,89.9347,89.7336,89.9251,17920.0
2023-07-05 15:00:00,93.9,93.99,93.87,93.98,33808.0,89.9347,90.0209,89.906,90.0113,33808.0
2023-07-05 15:30:00,93.98,93.98,93.76,93.76,41556.0,90.0113,90.0113,89.8006,89.8006,41556.0
2023-07-06 09:30:00,93.2,93.2,92.79,92.95,31815.0,89.2643,89.2643,88.8716,89.0248,31815.0
2023-07-06 10:00:00,92.85,92.95,92.56,92.57,73986.0,88.9291,89.0248,88.6513,88.6609,73986.0
2023-07-06 10:30:00,92.55,92.61,92.44,92.59,75711.0,88.6417,88.6992,88.5364,88.68,75711.0
2023-07-06 11:00:00,92.61,92.67,92.56,92.6,18332.0,88.6992,88.7567,88.6513,88.6896,18332.0
2023-07-06 11:30:00,92.63,92.79,92.56,92.77,24325.0,88.7184,88.8716,88.6513,88.8524,24325.0
2023-07-06 12:00:00,92.76,92.87,92.75,92.86,20000.0,88.8429,88.9482,88.8333,88.9386,20000.0
2023-07-06 12:30:00,92.83,92.96,92.79,92.96,7547.0,88.9099,89.0344,88.8716,89.0344,7547.0
2023-07-06 13:00:00,92.95,93.02,92.92,93.01,7717.0,89.0248,89.0919,88.9961,89.0823,7717.0
2023-07-06 13:30:00,93.01,93.06,92.96,93.03,6978.0,89.0823,89.1302,89.0344,89.1015,6978.0
2023-07-06 14:00:00,92.99,93.01,92.96,92.96,26867.0,89.0631,89.0823,89.0344,89.0344,26867.0
2023-07-06 14:30:00,92.98,93.11,92.97,93.09,14309.0,89.0536,89.1781,89.044,89.1589,14309.0
2023-07-06 15:00:00,93.12,93.13,93.05,93.08,14018.0,89.1877,89.1972,89.1206,89.1493,14018.0
2023-07-06 15:30:00,93.06,93.16,93.01,93.09,58219.0,89.1302,89.226,89.0823,89.1589,58219.0
2023-07-07 09:30:00,93.0,93.27,92.89,93.18,31986.0,89.0727,89.3313,88.9674,89.2451,31986.0
2023-07-07 10:00:00,93.17,93.25,93.08,93.22,16660.0,89.2355,89.3122,89.1493,89.2834,16660.0
2023-07-07 10:30:00,93.21,93.34,93.16,93.33,33320.0,89.2739,89.3984,89.226,89.3888,33320.0
2023-07-07 11:00:00,93.33,93.37,93.26,93.33,7848.0,89.3888,89.4271,89.3217,89.3888,7848.0
2023-07-07 11:30:00,93.37,93.51,93.28,93.31,7273.0,89.4271,89.5612,89.3409,89.3696,7273.0
2023-07-07 12:00:00,93.33,93.51,93.32,93.5,44373.0,89.3888,89.5612,89.3792,89.5516,44373.0
2023-07-07 12:30:00,93.53,93.77,93.51,93.77,17890.0,89.5803,89.8102,89.5612,89.8102,17890.0
2023-07-07 13:00:00,93.82,93.86,93.75,93.75,8649.0,89.8581,89.8964,89.7911,89.7911,8649.0
2023-07-07 13:30:00,93.75,93.76,93.51,93.51,17548.0,89.7911,89.8006,89.5612,89.5612,17548.0
2023-07-07 14:00:00,93.53,93.57,93.49,93.56,10442.0,89.5803,89.6187,89.542,89.6091,10442.0
2023-07-07 14:30:00,93.54,93.54,93.39,93.39,14653.0,89.5899,89.5899,89.4463,89.4463,14653.0
2023-07-07 15:00:00,93.44,93.45,93.32,93.32,7612.0,89.4941,89.5037,89.3792,89.3792,7612.0
2023-07-07 15:30:00,93.34,93.37,92.96,93.0,50835.0,89.3984,89.4271,89.0344,89.0727,50835.0
2023-07-10 09:30:00,93.08,94.07,93.0,94.07,14014.0,89.1493,90.0975,89.0727,90.0975,14014.0
2023-07-10 10:00:00,94.11,94.11,93.68,93.71,23315.0,90.1359,90.1359,89.724,89.7527,23315.0
2023-07-10 10:30:00,93.7,93.7,93.54,93.56,16813.0,89.7432,89.7432,89.5899,89.6091,16813.0
2023-07-10 11:00:00,93.58,93.6,93.44,93.54,14124.0,89.6282,89.6474,89.4941,89.5899,14124.0
2023-07-10 11:30:00,93.56,93.68,93.51,93.67,16562.0,89.6091,89.724,89.5612,89.7144,16562.0
2023-07-10 12:00:00,93.7,93.71,93.56,93.7,8895.0,89.7432,89.7527,89.6091,89.7432,8895.0
2023-07-10 12:30:00,93.7,93.75,93.64,93.67,6273.0,89.7432,89.7911,89.6857,89.7144,6273.0
2023-07-10 13:00:00,93.67,93.76,93.67,93.7,8024.0,89.7144,89.8006,89.7144,89.7432,8024.0
2023-07-10 13:30:00,93.7,93.72,93.65,93.69,21197.0,89.7432,89.7623,89.6953,89.7336,21197.0
2023-07-10 14:00:00,93.7,93.7,93.6,93.69,58271.0,89.7432,89.7432,89.6474,89.7336,58271.0
2023-07-10 14:30:00,93.64,93.65,93.52,93.6,32841.0,89.6857,89.6953,89.5708,89.6474,32841.0
2023-07-10 15:00:00,93.59,93.6,93.51,93.56,23660.0,89.6378,89.6474,89.5612,89.6091,23660.0
2023-07-10 15:30:00,93.54,93.67,93.48,93.67,23554.0,89.5899,89.7144,89.5325,89.7144,23554.0
2023-07-11 09:30:00,93.99,94.27,93.75,94.18,21241.0,90.0209,90.2891,89.7911,90.2029,21241.0
2023-07-11 10:00:00,94.26,94.27,94.11,94.14,67434.0,90.2795,90.2891,90.1359,90.1646,67434.0
2023-07-11 10:30:00,94.14,94.17,94.03,94.17,42927.0,90.1646,90.1933,90.0592,90.1933,42927.0
2023-07-11 11:00:00,94.2,94.32,94.16,94.25,188627.0,90.2221,90.337,90.1837,90.2699,188627.0
2023-07-11 11:30:00,94.24,94.32,94.19,94.29,23603.0,90.2604,90.337,90.2125,90.3083,23603.0
2023-07-11 12:00:00,94.31,94.39,94.23,94.23,97202.0,90.3274,90.404,90.2508,90.2508,97202.0
2023-07-11 12:30:00,94.27,94.33,94.22,94.27,17531.0,90.2891,90.3466,90.2412,90.2891,17531.0
2023-07-11 13:00:00,94.28,94.32,94.22,94.25,8309.0,90.2987,90.337,90.2412,90.2699,8309.0
2023-07-11 13:30:00,94.25,94.25,94.17,94.23,10472.0,90.2699,90.2699,90.1933,90.2508,10472.0
2023-07-11 14:00:00,94.25,94.26,94.13,94.22,20568.0,90.2699,90.2795,90.155,90.2412,20568.0
2023-07-11 14:30:00,94.24,94.35,94.22,94.34,15687.0,90.2604,90.3657,90.2412,90.3561,15687.0
2023-07-11 15:00:00,94.34,94.36,94.27,94.32,11479.0,90.3561,90.3753,90.2891,90.337,11479.0
2023-07-11 15:30:00,94.31,94.63,94.25,94.6,104104.0,90.3274,90.6339,90.2699,90.6052,104104.0
2023-07-12 09:30:00,95.16,95.32,94.83,95.06,133714.0,91.1415,91.2948,90.8254,91.0457,133714.0
2023-07-12 10:00:00,95.06,95.11,94.9,95.03,20020.0,91.0457,91.0936,90.8925,91.017,20020.0
2023-07-12 10:30:00,95.08,95.15,95.02,95.13,34757.0,91.0649,91.1319,91.0074,91.1128,34757.0
2023-07-12 11:00:00,95.15,95.16,95.03,95.09,18072.0,91.1319,91.1415,91.017,91.0745,18072.0
2023-07-12 11:30:00,95.06,95.11,94.89,94.96,22651.0,91.0457,91.0936,90.8829,90.95,22651.0
2023-07-12 12:00:00,94.97,95.05,94.88,94.9,33388.0,90.9595,91.0362,90.8733,90.8925,33388.0
2023-07-12 12:30:00,94.88,95.1,94.88,95.01,11136.0,90.8733,91.084,90.8733,90.9978,11136.0
2023-07-12 13:00:00,95.06,95.09,94.98,95.05,7895.0,91.0457,91.0745,90.9691,91.0362,7895.0
2023-07-12 13:30:00,95.05,95.09,95.0,95.01,16065.0,91.0362,91.0745,90.9883,90.9978,16065.0
2023-07-12 14:00:00,95.04,95.12,94.99,95.05,26479.0,91.0266,91.1032,90.9787,91.0362,26479.0
2023-07-12 14:30:00,95.08,95.09,95.01,95.06,27845.0,91.0649,91.0745,90.9978,91.0457,27845.0
2023-07-12 15:00:00,95.06,95.07,94.77,94.83,32913.0,91.0457,91.0553,90.768,90.8254,32913.0
2023-07-12 15:30:00,94.82,94.96,94.8,94.85,108407.0,90.8159,90.95,90.7967,90.8446,108407.0
2023-07-13 09:30:00,95.05,95.05,94.85,94.95,75742.0,91.0362,91.0362,90.8446,90.9404,75742.0
2023-07-13 10:00:00,94.97,95.02,94.88,95.0,13717.0,90.9595,91.0074,90.8733,90.9883,13717.0
2023-07-13 10:30:00,95.02,95.06,94.79,94.87,16487.0,91.0074,91.0457,90.7871,90.8638,16487.0
2023-07-13 11:00:00,94.89,94.92,94.78,94.85,10942.0,90.8829,90.9116,90.7776,90.8446,10942.0
2023-07-13 11:30:00,94.86,94.89,94.8,94.88,29315.0,90.8542,90.8829,90.7967,90.8733,29315.0
2023-07-13 12:00:00,94.88,94.95,94.83,94.89,60728.0,90.8733,90.9404,90.8254,90.8829,60728.0
2023-07-13 12:30:00,94.88,94.96,94.81,94.87,15652.0,90.8733,90.95,90.8063,90.8638,15652.0
2023-07-13 13:00:00,94.89,94.91,94.78,94.85,10331.0,90.8829,90.9021,90.7776,90.8446,10331.0
2023-07-13 13:30:00,94.87,94.93,94.8,94.89,15529.0,90.8638,90.9212,90.7967,90.8829,15529.0
2023-07-13 14:00:00,94.89,94.99,94.89,94.93,12549.0,90.8829,90.9787,90.8829,90.9212,12549.0
2023-07-13 14:30:00,94.91,95.0,94.9,95.0,37947.0,90.9021,90.9883,90.8925,90.9883,37947.0
2023-07-13 15:00:00,95.0,95.07,94.96,95.03,59535.0,90.9883,91.0553,90.95,91.017,59535.0
2023-07-13 15:30:00,95.06,95.19,95.01,95.01,30262.0,91.0457,91.1702,90.9978,90.9978,30262.0
2023-07-14 09:30:00,94.97,94.97,94.58,94.7,32414.0,90.9595,90.9595,90.586,90.7009,32414.0
2023-07-14 10:00:00,94.69,94.7,94.44,94.44,39349.0,90.6914,90.7009,90.4519,90.4519,39349.0
2023-07-14 10:30:00,94.44,94.55,94.38,94.55,29605.0,90.4519,90.5573,90.3945,90.5573,29605.0
2023-07-14 11:00:00,94.55,94.61,94.43,94.59,16832.0,90.5573,90.6147,90.4423,90.5956,16832.0
2023-07-14 11:30:00,94.59,94.65,94.43,94.53,15044.0,90.5956,90.6531,90.4423,90.5381,15044.0
2023-07-14 12:00:00,94.55,94.57,94.47,94.52,4441.0,90.5573,90.5764,90.4807,90.5285,4441.0
2023-07-14 12:30:00,94.52,94.61,94.49,94.6,6032.0,90.5285,90.6147,90.4998,90.6052,6032.0
2023-07-14 13:00:00,94.64,94.77,94.6,94.7,13410.0,90.6435,90.768,90.6052,90.7009,13410.0
2023-07-14 13:30:00,94.7,94.79,94.7,94.77,11410.0,90.7009,90.7871,90.7009,90.768,11410.0
2023-07-14 14:00:00,94.78,94.81,94.73,94.8,14666.0,90.7776,90.8063,90.7297,90.7967,14666.0
2023-07-14 14:30:00,94.8,94.83,94.76,94.78,14192.0,90.7967,90.8254,90.7584,90.7776,14192.0
2023-07-14 15:00:00,94.76,94.9,94.67,94.81,14117.0,90.7584,90.8925,90.6722,90.8063,14117.0
2023-07-14 15:30:00,94.85,94.85,94.68,94.78,35956.0,90.8446,90.8446,90.6818,90.7776,35956.0
2023-07-17 09:30:00,94.62,94.81,94.3,94.74,69474.0,90.6243,90.8063,90.3178,90.7392,69474.0
2023-07-17 10:00:00,94.75,94.88,94.74,94.79,15752.0,90.7488,90.8733,90.7392,90.7871,15752.0
2023-07-17 10:30:00,94.79,94.88,94.65,94.74,8447.0,90.7871,90.8733,90.6531,90.7392,8447.0
2023-07-17 11:00:00,94.72,94.94,94.72,94.94,10147.0,90.7201,90.9308,90.7201,90.9308,10147.0
2023-07-17 11:30:00,94.94,95.02,94.93,94.98,14476.0,90.9308,91.0074,90.9212,90.9691,14476.0
2023-07-17 12:00:00,94.98,95.06,94.94,95.01,7312.0,90.9691,91.0457,90.9308,90.9978,7312.0
2023-07-17 12:30:00,94.99,95.05,94.97,95.03,8666.0,90.9787,91.0362,90.9595,91.017,8666.0
2023-07-17 13:00:00,95.0,95.02,94.94,94.96,14333.0,90.9883,91.0074,90.9308,90.95,14333.0
2023-07-17 13:30:00,94.96,94.96,94.85,94.89,8708.0,90.95,90.95,90.8446,90.8829,8708.0
2023-07-17 14:00:00,94.9,94.98,94.87,94.95,14035.0,90.8925,90.9691,90.8638,90.9404,14035.0
2023-07-17 14:30:00,94.95,94.97,94.87,94.93,21093.0,90.9404,90.9595,90.8638,90.9212,21093.0
2023-07-17 15:00:00,94.93,95.06,94.9,95.0,65493.0,90.9212,91.0457,90.8925,90.9883,65493.0
2023-07-17 15:30:00,94.99,95.03,94.83,94.84,89734.0,90.9787,91.017,90.8254,90.835,89734.0
2023-07-18 09:30:00,94.79,95.28,94.7,95.24,44934.0,90.7871,91.2564,90.7009,91.2181,44934.0
2023-07-18 10:00:00,95.23,95.46,95.23,95.41,17552.0,91.2086,91.4288,91.2086,91.381,17552.0
2023-07-18 10:30:00,95.4,95.54,95.36,95.53,35097.0,91.3714,91.5055,91.3331,91.4959,35097.0
2023-07-18 11:00:00,95.54,95.64,95.53,95.58,70285.0,91.5055,91.6012,91.4959,91.5438,70285.0
2023-07-18 11:30:00,95.56,95.57,95.28,95.31,40865.0,91.5246,91.5342,91.2564,91.2852,40865.0
2023-07-18 12:00:00,95.36,95.36,94.95,94.97,8146.0,91.3331,91.3331,90.9404,90.9595,8146.0
2023-07-18 12:30:00,94.94,94.99,94.87,94.95,19293.0,90.9308,90.9787,90.8638,90.9404,19293.0
2023-07-18 13:00:00,94.94,95.0,94.88,94.88,7588.0,90.9308,90.9883,90.8733,90.8733,7588.0
2023-07-18 13:30:00,94.86,94.94,94.8,94.91,15583.0,90.8542,90.9308,90.7967,90.9021,15583.0
2023-07-18 14:00:00,94.9,94.99,94.9,94.99,13231.0,90.8925,90.9787,90.8925,90.9787,13231.0
2023-07-18 14:30:00,95.03,95.07,94.89,94.92,12510.0,91.017,91.0553,90.8829,90.9116,12510.0
2023-07-18 15:00:00,94.94,95.13,94.89,95.13,18209.0,90.9308,91.1128,90.8829,91.1128,18209.0
2023-07-18 15:30:00,95.1,95.27,95.08,95.2,65146.0,91.084,91.2469,91.0649,91.1798,65146.0
2023-07-19 09:30:00,95.28,95.6,95.23,95.51,71380.0,91.2564,91.5629,91.2086,91.4767,71380.0
2023-07-19 10:00:00,95.51,95.65,95.48,95.53,20583.0,91.4767,91.6108,91.448,91.4959,20583.0
2023-07-19 10:30:00,95.54,95.54,95.03,95.12,16513.0,91.5055,91.5055,91.017,91.1032,16513.0
2023-07-19 11:00:00,95.17,95.17,95.08,95.15,17643.0,91.1511,91.1511,91.0649,91.1319,17643.0
2023-07-19 11:30:00,95.22,95.3,95.16,95.3,12335.0,91.199,91.2756,91.1415,91.2756,12335.0
2023-07-19 12:00:00,95.28,95.37,95.16,95.36,18905.0,91.2564,91.3426,91.1415,91.3331,18905.0
2023-07-19 12:30:00,95.33,95.45,95.25,95.45,12785.0,91.3043,91.4193,91.2277,91.4193,12785.0
2023-07-19 13:00:00,95.46,95.54,95.4,95.45,12997.0,91.4288,91.5055,91.3714,91.4193,12997.0
2023-07-19 13:30:00,95.49,95.51,95.44,95.49,24563.0,91.4576,91.4767,91.4097,91.4576,24563.0
2023-07-19 14:00:00,95.48,95.51,95.36,95.46,11914.0,91.448,91.4767,91.3331,91.4288,11914.0
2023-07-19 14:30:00,95.46,95.59,95.46,95.54,7677.0,91.4288,91.5534,91.4288,91.5055,7677.0
2023-07-19 15:00:00,95.55,95.59,95.52,95.57,14101.0,91.515,91.5534,91.4863,91.5342,14101.0
2023-07-19 15:30:00,95.54,95.63,95.48,95.57,58229.0,91.5055,91.5917,91.448,91.5342,58229.0
2023-07-20 09:30:00,95.61,95.8,95.27,95.7,15598.0,91.5725,91.7545,91.2469,91.6587,15598.0
2023-07-20 10:00:00,95.69,95.78,95.61,95.72,14362.0,91.6491,91.7353,91.5725,91.6779,14362.0
2023-07-20 10:30:00,95.71,95.88,95.71,95.86,7932.0,91.6683,91.8311,91.6683,91.812,7932.0
2023-07-20 11:00:00,95.87,95.91,95.81,95.84,6875.0,91.8215,91.8598,91.7641,91.7928,6875.0
2023-07-20 11:30:00,95.84,96.04,95.81,96.02,17804.0,91.7928,91.9844,91.7641,91.9652,17804.0
2023-07-20 12:00:00,96.0,96.13,96.0,96.12,5693.0,91.946,92.0706,91.946,92.061,5693.0
2023-07-20 12:30:00,96.06,96.08,95.97,96.0,6768.0,92.0035,92.0227,91.9173,91.946,6768.0
2023-07-20 13:00:00,96.0,96.1,95.98,96.1,22005.0,91.946,92.0418,91.9269,92.0418,22005.0
2023-07-20 13:30:00,96.05,96.08,95.98,96.02,8173.0,91.9939,92.0227,91.9269,91.9652,8173.0
2023-07-20 14:00:00,96.01,96.12,95.98,95.99,11151.0,91.9556,92.061,91.9269,91.9365,11151.0
2023-07-20 14:30:00,96.0,96.21,95.99,96.17,70922.0,91.946,92.1472,91.9365,92.1089,70922.0
2023-07-20 15:00:00,96.19,96.23,96.04,96.07,97674.0,92.128,92.1663,91.9844,92.0131,97674.0
2023-07-20 15:30:00,96.11,96.24,96.04,96.23,95284.0,92.0514,92.1759,91.9844,92.1663,95284.0
2023-07-21 09:30:00,96.6,96.6,96.09,96.36,111481.0,92.5207,92.5207,92.0322,92.2908,111481.0
2023-07-21 10:00:00,96.4,96.52,96.32,96.46,44972.0,92.3291,92.4441,92.2525,92.3866,44972.0
2023-07-21 10:30:00,96.44,96.59,96.42,96.54,54736.0,92.3675,92.5111,92.3483,92.4632,54736.0
2023-07-21 11:00:00,96.54,96.63,96.46,96.48,42009.0,92.4632,92.5494,92.3866,92.4058,42009.0
2023-07-21 11:30:00,96.51,96.65,96.5,96.65,27384.0,92.4345,92.5686,92.4249,92.5686,27384.0
2023-07-21 12:00:00,96.62,96.69,96.55,96.61,56468.0,92.5399,92.6069,92.4728,92.5303,56468.0
2023-07-21 12:30:00,96.62,96.62,96.51,96.55,46351.0,92.5399,92.5399,92.4345,92.4728,46351.0
2023-07-21 13:00:00,96.55,96.65,96.52,96.6,31596.0,92.4728,92.5686,92.4441,92.5207,31596.0
2023-07-21 13:30:00,96.61,96.66,96.58,96.61,66062.0,92.5303,92.5782,92.5015,92.5303,66062.0
2023-07-21 14:00:00,96.62,96.62,96.52,96.58,27747.0,92.5399,92.5399,92.4441,92.5015,27747.0
2023-07-21 14:30:00,96.59,96.68,96.55,96.6,84883.0,92.5111,92.5973,92.4728,92.5207,84883.0
2023-07-21 15:00:00,96.61,96.62,96.53,96.57,39653.0,92.5303,92.5399,92.4537,92.492,39653.0
2023-07-21 15:30:00,96.59,96.61,96.43,96.46,118151.0,92.5111,92.5303,92.3579,92.3866,118151.0
2023-07-24 09:30:00,96.79,96.98,96.59,96.86,92638.0,92.7027,92.8847,92.5111,92.7697,92638.0
2023-07-24 10:00:00,96.85,96.91,96.56,96.61,39032.0,92.7601,92.8176,92.4824,92.5303,39032.0
2023-07-24 10:30:00,96.62,96.7,96.54,96.67,69173.0,92.5399,92.6165,92.4632,92.5877,69173.0
2023-07-24 11:00:00,96.65,96.68,96.54,96.67,21701.0,92.5686,92.5973,92.4632,92.5877,21701.0
2023-07-24 11:30:00,96.71,96.79,96.67,96.76,25530.0,92.6261,92.7027,92.5877,92.6739,25530.0
2023-07-24 12:00:00,96.78,96.81,96.64,96.73,23325.0,92.6931,92.7218,92.559,92.6452,23325.0
2023-07-24 12:30:00,96.74,96.79,96.71,96.76,20037.0,92.6548,92.7027,92.6261,92.6739,20037.0
2023-07-24 13:00:00,96.75,96.76,96.69,96.76,16401.0,92.6644,92.6739,92.6069,92.6739,16401.0
2023-07-24 13:30:00,96.77,96.79,96.7,96.76,13127.0,92.6835,92.7027,92.6165,92.6739,13127.0
2023-07-24 14:00:00,96.76,96.82,96.76,96.78,27241.0,92.6739,92.7314,92.6739,92.6931,27241.0
2023-07-24 14:30:00,96.76,96.77,96.69,96.73,17811.0,92.6739,92.6835,92.6069,92.6452,17811.0
2023-07-24 15:00:00,96.73,96.74,96.62,96.63,40514.0,92.6452,92.6548,92.5399,92.5494,40514.0
2023-07-24 15:30:00,96.63,96.78,96.62,96.67,89644.0,92.5494,92.6931,92.5399,92.5877,89644.0
2023-07-25 09:30:00,96.65,96.75,96.43,96.6,39222.0,92.5686,92.6644,92.3579,92.5207,39222.0
2023-07-25 10:00:00,96.56,96.91,96.56,96.88,14238.0,92.4824,92.8176,92.4824,92.7889,14238.0
2023-07-25 10:30:00,96.82,96.95,96.79,96.94,33818.0,92.7314,92.8559,92.7027,92.8463,33818.0
2023-07-25 11:00:00,96.92,96.97,96.81,96.94,12343.0,92.8272,92.8751,92.7218,92.8463,12343.0
2023-07-25 11:30:00,96.95,96.98,96.92,96.95,15097.0,92.8559,92.8847,92.8272,92.8559,15097.0
2023-07-25 12:00:00,96.96,96.96,96.87,96.87,26844.0,92.8655,92.8655,92.7793,92.7793,26844.0
2023-07-25 12:30:00,96.89,96.91,96.79,96.85,21255.0,92.7985,92.8176,92.7027,92.7601,21255.0
2023-07-25 13:00:00,96.86,96.88,96.78,96.8,18626.0,92.7697,92.7889,92.6931,92.7123,18626.0
2023-07-25 13:30:00,96.82,96.9,96.81,96.84,22159.0,92.7314,92.808,92.7218,92.7506,22159.0
2023-07-25 14:00:00,96.85,96.97,96.82,96.97,34437.0,92.7601,92.8751,92.7314,92.8751,34437.0
2023-07-25 14:30:00,96.99,97.02,96.88,96.88,34459.0,92.8942,92.923,92.7889,92.7889,34459.0
2023-07-25 15:00:00,96.91,96.92,96.85,96.89,23063.0,92.8176,92.8272,92.7601,92.7985,23063.0
2023-07-25 15:30:00,96.89,96.97,96.86,96.93,105827.0,92.7985,92.8751,92.7697,92.8368,105827.0
2023-07-26 09:30:00,96.91,97.26,96.69,96.88,63928.0,92.8176,93.1528,92.6069,92.7889,63928.0
2023-07-26 10:00:00,96.85,97.03,96.84,97.02,23290.0,92.7601,92.9325,92.7506,92.923,23290.0
2023-07-26 10:30:00,97.02,97.19,96.91,97.18,17084.0,92.923,93.0858,92.8176,93.0762,17084.0
2023-07-26 11:00:00,97.19,97.26,97.08,97.08,17149.0,93.0858,93.1528,92.9804,92.9804,17149.0
2023-07-26 11:30:00,97.09,97.11,97.0,97.11,20695.0,92.99,93.0092,92.9038,93.0092,20695.0
2023-07-26 12:00:00,97.1,97.22,97.1,97.19,8852.0,92.9996,93.1145,92.9996,93.0858,8852.0
2023-07-26 12:30:00,97.19,97.2,97.05,97.06,7191.0,93.0858,93.0954,92.9517,92.9613,7191.0
2023-07-26 13:00:00,97.06,97.12,97.05,97.07,6556.0,92.9613,93.0187,92.9517,92.9709,6556.0
2023-07-26 13:30:00,97.05,97.09,96.99,97.05,13189.0,92.9517,92.99,92.8942,92.9517,13189.0
2023-07-26 14:00:00,97.04,97.06,96.96,97.02,11053.0,92.9421,92.9613,92.8655,92.923,11053.0
2023-07-26 14:30:00,96.98,97.33,96.98,97.22,17397.0,92.8847,93.2199,92.8847,93.1145,17397.0
2023-07-26 15:00:00,97.23,97.27,96.79,96.96,60620.0,93.1241,93.1624,92.7027,92.8655,60620.0
2023-07-26 15:30:00,96.96,97.17,96.91,97.17,34611.0,92.8655,93.0666,92.8176,93.0666,34611.0
2023-07-27 09:30:00,97.3,97.31,97.02,97.24,52880.0,93.1911,93.2007,92.923,93.1337,52880.0
2023-07-27 10:00:00,97.19,97.23,97.02,97.08,22681.0,93.0858,93.1241,92.923,92.9804,22681.0
2023-07-27 10:30:00,97.1,97.2,96.96,96.97,20581.0,92.9996,93.0954,92.8655,92.8751,20581.0
2023-07-27 11:00:00,96.94,96.96,96.82,96.83,16130.0,92.8463,92.8655,92.7314,92.741,16130.0
2023-07-27 11:30:00,96.85,96.95,96.83,96.93,15425.0,92.7601,92.8559,92.741,92.8368,15425.0
2023-07-27 12:00:00,96.92,97.08,96.87,97.06,10440.0,92.8272,92.9804,92.7793,92.9613,10440.0
2023-07-27 12:30:00,97.05,97.12,97.03,97.11,8913.0,92.9517,93.0187,92.9325,93.0092,8913.0
2023-07-27 13:00:00,97.14,97.14,96.8,96.8,12307.0,93.0379,93.0379,92.7123,92.7123,12307.0
2023-07-27 13:30:00,96.77,96.78,96.71,96.75,25018.0,92.6835,92.6931,92.6261,92.6644,25018.0
2023-07-27 14:00:00,96.74,96.77,96.48,96.53,18075.0,92.6548,92.6835,92.4058,92.4537,18075.0
2023-07-27 14:30:00,96.51,96.52,96.35,96.37,17803.0,92.4345,92.4441,92.2813,92.3004,17803.0
2023-07-27 15:00:00,96.34,96.46,96.26,96.28,18949.0,92.2717,92.3866,92.1951,92.2142,18949.0
2023-07-27 15:30:00,96.3,96.38,96.15,96.22,40557.0,92.2334,92.31,92.0897,92.1568,40557.0
2023-07-28 09:30:00,97.05,97.22,96.96,97.08,79652.0,92.9517,93.1145,92.8655,92.9804,79652.0
2023-07-28 10:00:00,97.12,97.18,96.93,96.98,61024.0,93.0187,93.0762,92.8368,92.8847,61024.0
2023-07-28 10:30:00,96.99,97.04,96.92,97.02,17601.0,92.8942,92.9421,92.8272,92.923,17601.0
2023-07-28 11:00:00,97.02,97.02,96.9,96.93,11961.0,92.923,92.923,92.808,92.8368,11961.0
2023-07-28 11:30:00,96.94,96.98,96.79,96.83,9806.0,92.8463,92.8847,92.7027,92.741,9806.0
2023-07-28 12:00:00,96.79,96.81,96.71,96.77,13440.0,92.7027,92.7218,92.6261,92.6835,13440.0
2023-07-28 12:30:00,96.78,96.84,96.77,96.78,9016.0,92.6931,92.7506,92.6835,92.6931,9016.0
2023-07-28 13:00:00,96.75,96.76,96.58,96.59,23000.0,92.6644,92.6739,92.5015,92.5111,23000.0
2023-07-28 13:30:00,96.57,96.61,96.42,96.58,15570.0,92.492,92.5303,92.3483,92.5015,15570.0
2023-07-28 14:00:00,96.6,96.75,96.6,96.75,17171.0,92.5207,92.6644,92.5207,92.6644,17171.0
2023-07-28 14:30:00,96.74,96.79,96.63,96.72,18308.0,92.6548,92.7027,92.5494,92.6356,18308.0
2023-07-28 15:00:00,96.74,96.81,96.72,96.72,11816.0,92.6548,92.7218,92.6356,92.6356,11816.0
2023-07-28 15:30:00,96.73,96.86,96.69,96.81,96499.0,92.6452,92.7697,92.6069,92.7218,96499.0
2023-07-31 09:30:00,97.0,97.11,96.75,96.89,35496.0,92.9038,93.0092,92.6644,92.7985,35496.0
2023-07-31 10:00:00,96.89,96.95,96.8,96.86,8935.0,92.7985,92.8559,92.7123,92.7697,8935.0
2023-07-31 10:30:00,96.88,96.88,96.73,96.75,15969.0,92.7889,92.7889,92.6452,92.6644,15969.0
2023-07-31 11:00:00,96.77,96.78,96.65,96.68,5855.0,92.6835,92.6931,92.5686,92.5973,5855.0
2023-07-31 11:30:00,96.67,96.68,96.56,96.6,14871.0,92.5877,92.5973,92.4824,92.5207,14871.0
2023-07-31 12:00:00,96.6,96.65,96.54,96.61,11169.0,92.5207,92.5686,92.4632,92.5303,11169.0
2023-07-31 12:30:00,96.61,96.61,96.47,96.5,6633.0,92.5303,92.5303,92.3962,92.4249,6633.0
2023-07-31 13:00:00,96.49,96.61,96.46,96.56,8449.0,92.4153,92.5303,92.3866,92.4824,8449.0
2023-07-31 13:30:00,96.59,96.63,96.58,96.62,16029.0,92.5111,92.5494,92.5015,92.5399,16029.0
2023-07-31 14:00:00,96.65,96.65,96.53,96.58,27178.0,92.5686,92.5686,92.4537,92.5015,27178.0
2023-07-31 14:30:00,96.58,96.61,96.55,96.6,13904.0,92.5015,92.5303,92.4728,92.5207,13904.0
2023-07-31 15:00:00,96.6,96.61,96.49,96.55,38478.0,92.5207,92.5303,92.4153,92.4728,38478.0
2023-07-31 15:30:00,96.59,96.75,96.41,96.73,68677.0,92.5111,92.6644,92.3387,92.6452,68677.0
2023-08-01 09:30:00,96.5,96.86,96.48,96.86,22119.0,92.4249,92.7697,92.4058,92.7697,22119.0
2023-08-01 10:00:00,96.85,96.95,96.56,96.58,12533.0,92.7601,92.8559,92.4824,92.5015,12533.0
2023-08-01 10:30:00,96.48,96.58,96.37,96.48,24371.0,92.4058,92.5015,92.3004,92.4058,24371.0
2023-08-01 11:00:00,96.45,96.52,96.38,96.44,8122.0,92.377,92.4441,92.31,92.3675,8122.0
2023-08-01 11:30:00,96.41,96.42,96.33,96.39,18928.0,92.3387,92.3483,92.2621,92.3196,18928.0
2023-08-01 12:00:00,96.42,96.45,96.34,96.38,16885.0,92.3483,92.377,92.2717,92.31,16885.0
2023-08-01 12:30:00,96.37,96.46,96.36,96.46,12397.0,92.3004,92.3866,92.2908,92.3866,12397.0
2023-08-01 13:00:00,96.46,96.53,96.39,96.52,11530.0,92.3866,92.4537,92.3196,92.4441,11530.0
2023-08-01 13:30:00,96.52,96.53,96.49,96.53,13683.0,92.4441,92.4537,92.4153,92.4537,13683.0
2023-08-01 14:00:00,96.53,96.62,96.52,96.56,29281.0,92.4537,92.5399,92.4441,92.4824,29281.0
2023-08-01 14:30:00,96.57,96.64,96.55,96.64,39172.0,92.492,92.559,92.4728,92.559,39172.0
2023-08-01 15:00:00,96.62,96.66,96.57,96.59,12974.0,92.5399,92.5782,92.492,92.5111,12974.0
2023-08-01 15:30:00,96.6,96.63,96.47,96.57,56049.0,92.5207,92.5494,92.3962,92.492,56049.0
2023-08-02 09:30:00,96.17,96.54,96.07,96.52,66772.0,92.1089,92.4632,92.0131,92.4441,66772.0
2023-08-02 10:00:00,96.55,96.58,96.34,96.34,26903.0,92.4728,92.5015,92.2717,92.2717,26903.0
2023-08-02 10:30:00,96.37,96.43,96.18,96.23,30882.0,92.3004,92.3579,92.1184,92.1663,30882.0
2023-08-02 11:00:00,96.23,96.5,96.22,96.5,27525.0,92.1663,92.4249,92.1568,92.4249,27525.0
2023-08-02 11:30:00,96.52,96.63,96.49,96.55,18141.0,92.4441,92.5494,92.4153,92.4728,18141.0
2023-08-02 12:00:00,96.53,96.75,96.53,96.68,21774.0,92.4537,92.6644,92.4537,92.5973,21774.0
2023-08-02 12:30:00,96.69,96.79,96.65,96.66,15901.0,92.6069,92.7027,92.5686,92.5782,15901.0
2023-08-02 13:00:00,96.68,96.73,96.6,96.68,11976.0,92.5973,92.6452,92.5207,92.5973,11976.0
2023-08-02 13:30:00,96.69,96.73,96.56,96.59,14106.0,92.6069,92.6452,92.4824,92.5111,14106.0
2023-08-02 14:00:00,96.58,96.59,96.41,96.42,16214.0,92.5015,92.5111,92.3387,92.3483,16214.0
2023-08-02 14:30:00,96.44,96.46,96.34,96.37,22691.0,92.3675,92.3866,92.2717,92.3004,22691.0
2023-08-02 15:00:00,96.38,96.41,96.2,96.21,13200.0,92.31,92.3387,92.1376,92.1472,13200.0
2023-08-02 15:30:00,96.21,96.42,96.21,96.34,78540.0,92.1472,92.3483,92.1472,92.2717,78540.0
2023-08-03 09:30:00,96.47,96.47,95.89,95.97,75145.0,92.3962,92.3962,91.8407,91.9173,75145.0
2023-08-03 10:00:00,95.95,96.06,95.85,95.92,26575.0,91.8982,92.0035,91.8024,91.8694,26575.0
2023-08-03 10:30:00,95.89,95.93,95.78,95.84,18569.0,91.8407,91.879,91.7353,91.7928,18569.0
2023-08-03 11:00:00,95.82,96.03,95.81,96.02,15443.0,91.7736,91.9748,91.7641,91.9652,15443.0
2023-08-03 11:30:00,96.01,96.04,95.91,95.99,19787.0,91.9556,91.9844,91.8598,91.9365,19787.0
2023-08-03 12:00:00,95.98,96.04,95.95,96.01,72622.0,91.9269,91.9844,91.8982,91.9556,72622.0
2023-08-03 12:30:00,96.01,96.16,95.98,96.13,41262.0,91.9556,92.0993,91.9269,92.0706,41262.0
2023-08-03 13:00:00,96.12,96.16,96.05,96.15,14213.0,92.061,92.0993,91.9939,92.0897,14213.0
2023-08-03 13:30:00,96.15,96.15,95.99,95.99,10117.0,92.0897,92.0897,91.9365,91.9365,10117.0
2023-08-03 14:00:00,96.0,96.1,95.98,96.06,12934.0,91.946,92.0418,91.9269,92.0035,12934.0
2023-08-03 14:30:00,96.09,96.1,95.95,96.04,22652.0,92.0322,92.0418,91.8982,91.9844,22652.0
2023-08-03 15:00:00,96.05,96.07,95.86,95.91,21132.0,91.9939,92.0131,91.812,91.8598,21132.0
2023-08-03 15:30:00,95.91,95.98,95.79,95.82,39146.0,91.8598,91.9269,91.7449,91.7736,39146.0
2023-08-04 09:30:00,96.0,96.35,95.96,96.22,150273.0,91.946,92.2813,91.9077,92.1568,150273.0
2023-08-04 10:00:00,96.2,96.23,95.9,96.2,24031.0,92.1376,92.1663,91.8503,92.1376,24031.0
2023-08-04 10:30:00,96.24,96.33,96.21,96.27,20472.0,92.1759,92.2621,92.1472,92.2046,20472.0
2023-08-04 11:00:00,96.27,96.28,96.1,96.23,16696.0,92.2046,92.2142,92.0418,92.1663,16696.0
2023-08-04 11:30:00,96.25,96.26,96.12,96.16,51911.0,92.1855,92.1951,92.061,92.0993,51911.0
2023-08-04 12:00:00,96.15,96.38,96.15,96.36,24240.0,92.0897,92.31,92.0897,92.2908,24240.0
2023-08-04 12:30:00,96.37,96.43,96.3,96.41,30028.0,92.3004,92.3579,92.2334,92.3387,30028.0
2023-08-04 13:00:00,96.41,96.41,96.24,96.27,15914.0,92.3387,92.3387,92.1759,92.2046,15914.0
2023-08-04 13:30:00,96.26,96.26,96.02,96.04,10445.0,92.1951,92.1951,91.9652,91.9844,10445.0
2023-08-04 14:00:00,96.0,96.0,95.53,95.6,25207.0,91.946,91.946,91.4959,91.5629,25207.0
2023-08-04 14:30:00,95.55,95.55,95.33,95.41,21309.0,91.515,91.515,91.3043,91.381,21309.0
2023-08-04 15:00:00,95.39,95.44,95.29,95.34,16752.0,91.3618,91.4097,91.266,91.3139,16752.0
2023-08-04 15:30:00,95.42,95.42,95.24,95.31,41911.0,91.3905,91.3905,91.2181,91.2852,41911.0
2023-08-07 09:30:00,95.5,96.06,95.5,95.83,35997.0,91.4672,92.0035,91.4672,91.7832,35997.0
2023-08-07 10:00:00,95.87,96.1,95.75,96.09,17236.0,91.8215,92.0418,91.7066,92.0322,17236.0
2023-08-07 10:30:00,96.11,96.13,96.02,96.06,8658.0,92.0514,92.0706,91.9652,92.0035,8658.0
2023-08-07 11:00:00,96.09,96.17,96.08,96.16,7417.0,92.0322,92.1089,92.0227,92.0993,7417.0
2023-08-07 11:30:00,96.14,96.17,96.09,96.16,12099.0,92.0801,92.1089,92.0322,92.0993,12099.0
2023-08-07 12:00:00,96.13,96.15,96.04,96.1,10399.0,92.0706,92.0897,91.9844,92.0418,10399.0
2023-08-07 12:30:00,96.1,96.13,96.01,96.12,5741.0,92.0418,92.0706,91.9556,92.061,5741.0
2023-08-07 13:00:00,96.14,96.19,96.11,96.13,16798.0,92.0801,92.128,92.0514,92.0706,16798.0
2023-08-07 13:30:00,96.15,96.23,96.13,96.23,12444.0,92.0897,92.1663,92.0706,92.1663,12444.0
2023-08-07 14:00:00,96.25,96.3,96.1,96.12,9897.0,92.1855,92.2334,92.0418,92.061,9897.0
2023-08-07 14:30:00,96.19,96.22,96.17,96.19,6204.0,92.128,92.1568,92.1089,92.128,6204.0
2023-08-07 15:00:00,96.2,96.22,96.03,96.03,20857.0,92.1376,92.1568,91.9748,91.9748,20857.0
2023-08-07 15:30:00,96.02,96.2,96.01,96.19,48477.0,91.9652,92.1376,91.9556,92.128,48477.0
2023-08-08 09:30:00,95.8,95.8,95.11,95.19,90242.0,91.7545,91.7545,91.0936,91.1702,90242.0
2023-08-08 10:00:00,95.19,95.19,94.81,94.89,31053.0,91.1702,91.1702,90.8063,90.8829,31053.0
2023-08-08 10:30:00,94.91,94.98,94.84,94.94,15084.0,90.9021,90.9691,90.835,90.9308,15084.0
2023-08-08 11:00:00,94.96,95.04,94.89,94.98,16941.0,90.95,91.0266,90.8829,90.9691,16941.0
2023-08-08 11:30:00,94.98,95.06,94.94,94.98,16538.0,90.9691,91.0457,90.9308,90.9691,16538.0
2023-08-08 12:00:00,95.03,95.09,95.02,95.08,4167.0,91.017,91.0745,91.0074,91.0649,4167.0
2023-08-08 12:30:00,95.09,95.14,95.05,95.09,7666.0,91.0745,91.1224,91.0362,91.0745,7666.0
2023-08-08 13:00:00,95.11,95.24,95.1,95.16,6832.0,91.0936,91.2181,91.084,91.1415,6832.0
2023-08-08 13:30:00,95.19,95.25,95.14,95.2,11367.0,91.1702,91.2277,91.1224,91.1798,11367.0
2023-08-08 14:00:00,95.19,95.35,95.16,95.29,11265.0,91.1702,91.3235,91.1415,91.266,11265.0
2023-08-08 14:30:00,95.32,95.45,95.3,95.44,9546.0,91.2948,91.4193,91.2756,91.4097,9546.0
2023-08-08 15:00:00,95.45,95.59,95.42,95.58,22656.0,91.4193,91.5534,91.3905,91.5438,22656.0
2023-08-08 15:30:00,95.56,95.63,95.5,95.5,32718.0,91.5246,91.5917,91.4672,91.4672,32718.0
2023-08-09 09:30:00,95.6,95.82,95.48,95.77,64842.0,91.5629,91.7736,91.448,91.7258,64842.0
2023-08-09 10:00:00,95.77,95.87,95.67,95.8,26143.0,91.7258,91.8215,91.63,91.7545,26143.0
2023-08-09 10:30:00,95.83,95.99,95.79,95.97,24267.0,91.7832,91.9365,91.7449,91.9173,24267.0
2023-08-09 11:00:00,95.99,96.05,95.74,95.75,12953.0,91.9365,91.9939,91.697,91.7066,12953.0
2023-08-09 11:30:00,95.72,95.76,95.37,95.38,19725.0,91.6779,91.7162,91.3426,91.3522,19725.0
2023-08-09 12:00:00,95.45,95.57,95.4,95.44,20862.0,91.4193,91.5342,91.3714,91.4097,20862.0
2023-08-09 12:30:00,95.46,95.65,95.46,95.63,6228.0,91.4288,91.6108,91.4288,91.5917,6228.0
2023-08-09 13:00:00,95.66,95.79,95.66,95.79,15873.0,91.6204,91.7449,91.6204,91.7449,15873.0
2023-08-09 13:30:00,95.83,95.83,95.74,95.77,8193.0,91.7832,91.7832,91.697,91.7258,8193.0
2023-08-09 14:00:00,95.73,95.9,95.72,95.88,32680.0,91.6874,91.8503,91.6779,91.8311,32680.0
2023-08-09 14:30:00,95.9,95.95,95.87,95.88,11549.0,91.8503,91.8982,91.8215,91.8311,11549.0
2023-08-09 15:00:00,95.9,95.91,95.79,95.82,19683.0,91.8503,91.8598,91.7449,91.7736,19683.0
2023-08-09 15:30:00,95.81,95.81,95.41,95.48,76479.0,91.7641,91.7641,91.381,91.448,76479.0
2023-08-10 09:30:00,95.91,96.27,95.73,96.27,29672.0,91.8598,92.2046,91.6874,92.2046,29672.0
2023-08-10 10:00:00,96.3,96.34,96.16,96.26,21474.0,92.2334,92.2717,92.0993,92.1951,21474.0
2023-08-10 10:30:00,96.27,96.28,95.9,96.04,8854.0,92.2046,92.2142,91.8503,91.9844,8854.0
2023-08-10 11:00:00,96.0,96.0,95.79,95.91,11441.0,91.946,91.946,91.7449,91.8598,11441.0
2023-08-10 11:30:00,95.93,95.97,95.59,95.69,16003.0,91.879,91.9173,91.5534,91.6491,16003.0
2023-08-10 12:00:00,95.72,95.72,95.36,95.43,12864.0,91.6779,91.6779,91.3331,91.4001,12864.0
2023-08-10 12:30:00,95.42,95.59,95.29,95.32,14981.0,91.3905,91.5534,91.266,91.2948,14981.0
2023-08-10 13:00:00,95.36,95.43,95.25,95.29,5990.0,91.3331,91.4001,91.2277,91.266,5990.0
2023-08-10 13:30:00,95.25,95.34,95.1,95.12,12544.0,91.2277,91.3139,91.084,91.1032,12544.0
2023-08-10 14:00:00,95.11,95.48,95.11,95.44,20905.0,91.0936,91.448,91.0936,91.4097,20905.0
2023-08-10 14:30:00,95.45,95.55,95.32,95.55,38382.0,91.4193,91.515,91.2948,91.515,38382.0
2023-08-10 15:00:00,95.56,95.56,95.25,95.28,116852.0,91.5246,91.5246,91.2277,91.2564,116852.0
2023-08-10 15:30:00,95.27,95.27,94.97,95.16,105372.0,91.2469,91.2469,90.9595,91.1415,105372.0
2023-08-11 09:30:00,95.0,95.15,94.96,95.13,36528.0,90.9883,91.1319,90.95,91.1128,36528.0
2023-08-11 10:00:00,95.17,95.41,95.14,95.34,27888.0,91.1511,91.381,91.1224,91.3139,27888.0
2023-08-11 10:30:00,95.34,95.46,95.25,95.26,25866.0,91.3139,91.4288,91.2277,91.2373,25866.0
2023-08-11 11:00:00,95.26,95.3,95.14,95.17,10796.0,91.2373,91.2756,91.1224,91.1511,10796.0
2023-08-11 11:30:00,95.2,95.4,95.2,95.4,11407.0,91.1798,91.3714,91.1798,91.3714,11407.0
2023-08-11 12:00:00,95.45,95.45,95.23,95.24,17082.0,91.4193,91.4193,91.2086,91.2181,17082.0
2023-08-11 12:30:00,95.3,95.31,95.19,95.22,11811.0,91.2756,91.2852,91.1702,91.199,11811.0
2023-08-11 13:00:00,95.26,95.29,95.2,95.29,5902.0,91.2373,91.266,91.1798,91.266,5902.0
2023-08-11 13:30:00,95.3,95.32,95.09,95.18,10763.0,91.2756,91.2948,91.0745,91.1607,10763.0
2023-08-11 14:00:00,95.21,95.31,95.16,95.29,18635.0,91.1894,91.2852,91.1415,91.266,18635.0
2023-08-11 14:30:00,95.28,95.39,95.25,95.37,8137.0,91.2564,91.3618,91.2277,91.3426,8137.0
2023-08-11 15:00:00,95.32,95.41,95.28,95.37,10864.0,91.2948,91.381,91.2564,91.3426,10864.0
2023-08-11 15:30:00,95.34,95.38,95.22,95.34,62959.0,91.3139,91.3522,91.199,91.3139,62959.0
2023-08-14 09:30:00,95.32,95.43,95.0,95.08,25149.0,91.2948,91.4001,90.9883,91.0649,25149.0
2023-08-14 10:00:00,95.08,95.23,95.06,95.12,65067.0,91.0649,91.2086,91.0457,91.1032,65067.0
2023-08-14 10:30:00,95.12,95.18,95.08,95.08,55217.0,91.1032,91.1607,91.0649,91.0649,55217.0
2023-08-14 11:00:00,95.12,95.17,95.07,95.15,6938.0,91.1032,91.1511,91.0553,91.1319,6938.0
2023-08-14 11:30:00,95.15,95.27,95.12,95.23,3964.0,91.1319,91.2469,91.1032,91.2086,3964.0
2023-08-14 12:00:00,95.22,95.28,95.12,95.16,12093.0,91.199,91.2564,91.1032,91.1415,12093.0
2023-08-14 12:30:00,95.16,95.21,95.14,95.2,5277.0,91.1415,91.1894,91.1224,91.1798,5277.0
2023-08-14 13:00:00,95.2,95.23,95.14,95.16,12632.0,91.1798,91.2086,91.1224,91.1415,12632.0
2023-08-14 13:30:00,95.19,95.19,95.04,95.08,8601.0,91.1702,91.1702,91.0266,91.0649,8601.0
2023-08-14 14:00:00,95.1,95.1,95.0,95.03,9795.0,91.084,91.084,90.9883,91.017,9795.0
2023-08-14 14:30:00,95.02,95.06,94.98,95.03,15284.0,91.0074,91.0457,90.9691,91.017,15284.0
2023-08-14 15:00:00,95.03,95.08,94.97,95.02,20893.0,91.017,91.0649,90.9595,91.0074,20893.0
2023-08-14 15:30:00,95.02,95.2,95.0,95.2,24298.0,91.0074,91.1798,90.9883,91.1798,24298.0
2023-08-15 09:30:00,94.91,94.91,94.42,94.53,38731.0,90.9021,90.9021,90.4328,90.5381,38731.0
2023-08-15 10:00:00,94.49,94.49,94.3,94.34,26782.0,90.4998,90.4998,90.3178,90.3561,26782.0
2023-08-15 10:30:00,94.36,94.44,94.31,94.36,13187.0,90.3753,90.4519,90.3274,90.3753,13187.0
2023-08-15 11:00:00,94.38,94.51,94.33,94.39,35618.0,90.3945,90.519,90.3466,90.404,35618.0
2023-08-15 11:30:00,94.4,94.46,94.36,94.38,7785.0,90.4136,90.4711,90.3753,90.3945,7785.0
2023-08-15 12:00:00,94.38,94.4,94.21,94.3,13265.0,90.3945,90.4136,90.2316,90.3178,13265.0
2023-08-15 12:30:00,94.31,94.31,94.13,94.19,14588.0,90.3274,90.3274,90.155,90.2125,14588.0
2023-08-15 13:00:00,94.17,94.27,94.16,94.27,13288.0,90.1933,90.2891,90.1837,90.2891,13288.0
2023-08-15 13:30:00,94.25,94.25,94.14,94.21,20216.0,90.2699,90.2699,90.1646,90.2316,20216.0
2023-08-15 14:00:00,94.2,94.22,94.14,94.2,13100.0,90.2221,90.2412,90.1646,90.2221,13100.0
2023-08-15 14:30:00,94.21,94.34,94.2,94.28,13337.0,90.2316,90.3561,90.2221,90.2987,13337.0
2023-08-15 15:00:00,94.27,94.34,94.1,94.11,21375.0,90.2891,90.3561,90.1263,90.1359,21375.0
2023-08-15 15:30:00,94.09,94.16,94.01,94.04,44796.0,90.1167,90.1837,90.0401,90.0688,44796.0
2023-08-16 09:30:00,94.06,94.54,94.06,94.42,42113.0,90.088,90.5477,90.088,90.4328,42113.0
2023-08-16 10:00:00,94.39,94.45,94.31,94.35,13333.0,90.404,90.4615,90.3274,90.3657,13333.0
2023-08-16 10:30:00,94.37,94.51,94.27,94.51,11276.0,90.3849,90.519,90.2891,90.519,11276.0
2023-08-16 11:00:00,94.49,94.51,94.39,94.44,13955.0,90.4998,90.519,90.404,90.4519,13955.0
2023-08-16 11:30:00,94.46,94.48,94.33,94.36,12772.0,90.4711,90.4902,90.3466,90.3753,12772.0
2023-08-16 12:00:00,94.37,94.39,94.25,94.25,15099.0,90.3849,90.404,90.2699,90.2699,15099.0
2023-08-16 12:30:00,94.29,94.34,94.24,94.24,6041.0,90.3083,90.3561,90.2604,90.2604,6041.0
2023-08-16 13:00:00,94.25,94.25,94.04,94.04,8939.0,90.2699,90.2699,90.0688,90.0688,8939.0
2023-08-16 13:30:00,94.04,94.24,93.98,94.23,15007.0,90.0688,90.2604,90.0113,90.2508,15007.0
2023-08-16 14:00:00,94.21,94.27,94.04,94.24,15918.0,90.2316,90.2891,90.0688,90.2604,15918.0
2023-08-16 14:30:00,94.25,94.31,94.07,94.12,19795.0,90.2699,90.3274,90.0975,90.1454,19795.0
2023-08-16 15:00:00,94.09,94.09,93.78,93.8,25360.0,90.1167,90.1167,89.8198,89.8389,25360.0
2023-08-16 15:30:00,93.8,93.89,93.76,93.78,69690.0,89.8389,89.9251,89.8006,89.8198,69690.0
2023-08-17 09:30:00,94.07,94.13,93.96,94.11,30918.0,90.0975,90.155,89.9922,90.1359,30918.0
2023-08-17 10:00:00,94.12,94.25,94.03,94.25,15472.0,90.1454,90.2699,90.0592,90.2699,15472.0
2023-08-17 10:30:00,94.21,94.21,94.08,94.08,9875.0,90.2316,90.2316,90.1071,90.1071,9875.0
2023-08-17 11:00:00,94.09,94.09,93.94,93.94,9855.0,90.1167,90.1167,89.973,89.973,9855.0
2023-08-17 11:30:00,93.96,93.97,93.87,93.94,20029.0,89.9922,90.0018,89.906,89.973,20029.0
2023-08-17 12:00:00,93.94,94.09,93.86,94.03,14021.0,89.973,90.1167,89.8964,90.0592,14021.0
2023-08-17 12:30:00,94.05,94.05,93.89,93.95,10962.0,90.0784,90.0784,89.9251,89.9826,10962.0
2023-08-17 13:00:00,93.93,93.94,93.77,93.78,14978.0,89.9635,89.973,89.8102,89.8198,14978.0
2023-08-17 13:30:00,93.77,93.81,93.69,93.72,21286.0,89.8102,89.8485,89.7336,89.7623,21286.0
2023-08-17 14:00:00,93.7,93.72,93.6,93.68,58084.0,89.7432,89.7623,89.6474,89.724,58084.0
2023-08-17 14:30:00,93.63,93.63,93.33,93.35,41068.0,89.6761,89.6761,89.3888,89.4079,41068.0
2023-08-17 15:00:00,93.34,93.39,93.15,93.31,34570.0,89.3984,89.4463,89.2164,89.3696,34570.0
2023-08-17 15:30:00,93.32,93.37,93.15,93.15,78232.0,89.3792,89.4271,89.2164,89.2164,78232.0
2023-08-18 09:30:00,92.89,93.37,92.7,93.28,93994.0,88.9674,89.4271,88.7854,89.3409,93994.0
2023-08-18 10:00:00,93.26,93.36,93.18,93.18,18691.0,89.3217,89.4175,89.2451,89.2451,18691.0
2023-08-18 10:30:00,93.18,93.38,93.17,93.36,14238.0,89.2451,89.4367,89.2355,89.4175,14238.0
2023-08-18 11:00:00,93.39,93.53,93.39,93.42,20893.0,89.4463,89.5803,89.4463,89.475,20893.0
2023-08-18 11:30:00,93.44,93.49,93.33,93.48,35669.0,89.4941,89.542,89.3888,89.5325,35669.0
2023-08-18 12:00:00,93.48,93.5,93.37,93.4,20473.0,89.5325,89.5516,89.4271,89.4558,20473.0
2023-08-18 12:30:00,93.38,93.46,93.35,93.37,16698.0,89.4367,89.5133,89.4079,89.4271,16698.0
2023-08-18 13:00:00,93.31,93.39,93.2,93.28,11525.0,89.3696,89.4463,89.2643,89.3409,11525.0
2023-08-18 13:30:00,93.29,93.34,93.24,93.29,54153.0,89.3505,89.3984,89.3026,89.3505,54153.0
2023-08-18 14:00:00,93.3,93.33,93.2,93.26,56279.0,89.3601,89.3888,89.2643,89.3217,56279.0
2023-08-18 14:30:00,93.27,93.33,93.2,93.22,71207.0,89.3313,89.3888,89.2643,89.2834,71207.0
2023-08-18 15:00:00,93.21,93.26,93.13,93.25,81234.0,89.2739,89.3217,89.1972,89.3122,81234.0
2023-08-18 15:30:00,93.24,93.46,93.19,93.3,212952.0,89.3026,89.5133,89.2547,89.3601,212952.0
2023-08-21 09:30:00,93.37,93.41,92.94,93.09,42336.0,89.4271,89.4654,89.0153,89.1589,42336.0
2023-08-21 10:00:00,93.11,93.11,92.74,92.74,27021.0,89.1781,89.1781,88.8237,88.8237,27021.0
2023-08-21 10:30:00,92.74,92.77,92.68,92.77,20656.0,88.8237,88.8524,88.7662,88.8524,20656.0
2023-08-21 11:00:00,92.77,92.8,92.58,92.59,34571.0,88.8524,88.8812,88.6705,88.68,34571.0
2023-08-21 11:30:00,92.59,92.64,92.4,92.42,47241.0,88.68,88.7279,88.4981,88.5172,47241.0
2023-08-21 12:00:00,92.4,92.59,92.39,92.56,11722.0,88.4981,88.68,88.4885,88.6513,11722.0
2023-08-21 12:30:00,92.58,92.62,92.51,92.61,12168.0,88.6705,88.7088,88.6034,88.6992,12168.0
2023-08-21 13:00:00,92.59,92.73,92.56,92.69,21284.0,88.68,88.8141,88.6513,88.7758,21284.0
2023-08-21 13:30:00,92.7,92.76,92.67,92.71,13567.0,88.7854,88.8429,88.7567,88.795,13567.0
2023-08-21 14:00:00,92.72,92.8,92.67,92.71,18989.0,88.8046,88.8812,88.7567,88.795,18989.0
2023-08-21 14:30:00,92.71,92.82,92.69,92.81,27073.0,88.795,88.9003,88.7758,88.8908,27073.0
2023-08-21 15:00:00,92.82,92.94,92.82,92.92,27250.0,88.9003,89.0153,88.9003,88.9961,27250.0
2023-08-21 15:30:00,92.91,93.05,92.84,92.88,121256.0,88.9865,89.1206,88.9195,88.9578,121256.0
2023-08-22 09:30:00,92.99,93.24,92.82,92.86,42008.0,89.0631,89.3026,88.9003,88.9386,42008.0
2023-08-22 10:00:00,92.8,92.91,92.77,92.83,16793.0,88.8812,88.9865,88.8524,88.9099,16793.0
2023-08-22 10:30:00,92.83,92.85,92.73,92.74,9329.0,88.9099,88.9291,88.8141,88.8237,9329.0
2023-08-22 11:00:00,92.74,92.82,92.62,92.78,22424.0,88.8237,88.9003,88.7088,88.862,22424.0
2023-08-22 11:30:00,92.79,92.81,92.7,92.75,25536.0,88.8716,88.8908,88.7854,88.8333,25536.0
2023-08-22 12:00:00,92.74,92.78,92.67,92.78,11849.0,88.8237,88.862,88.7567,88.862,11849.0
2023-08-22 12:30:00,92.79,92.87,92.72,92.79,8725.0,88.8716,88.9482,88.8046,88.8716,8725.0
2023-08-22 13:00:00,92.75,92.75,92.64,92.74,21015.0,88.8333,88.8333,88.7279,88.8237,21015.0
2023-08-22 13:30:00,92.73,92.75,92.65,92.71,21415.0,88.8141,88.8333,88.7375,88.795,21415.0
2023-08-22 14:00:00,92.69,92.77,92.64,92.77,26840.0,88.7758,88.8524,88.7279,88.8524,26840.0
2023-08-22 14:30:00,92.79,92.83,92.68,92.75,16372.0,88.8716,88.9099,88.7662,88.8333,16372.0
2023-08-22 15:00:00,92.75,92.92,92.74,92.82,13596.0,88.8333,88.9961,88.8237,88.9003,13596.0
2023-08-22 15:30:00,92.81,92.81,92.65,92.76,55078.0,88.8908,88.8908,88.7375,88.8429,55078.0
2023-08-23 09:30:00,92.84,93.13,92.82,92.97,35680.0,88.9195,89.1972,88.9003,89.044,35680.0
2023-08-23 10:00:00,92.99,93.09,92.9,92.93,17421.0,89.0631,89.1589,88.977,89.0057,17421.0
2023-08-23 10:30:00,92.94,93.01,92.88,93.0,27290.0,89.0153,89.0823,88.9578,89.0727,27290.0
2023-08-23 11:00:00,93.0,93.04,92.94,93.03,16203.0,89.0727,89.111,89.0153,89.1015,16203.0
2023-08-23 11:30:00,93.06,93.1,92.97,93.07,15314.0,89.1302,89.1685,89.044,89.1398,15314.0
2023-08-23 12:00:00,93.04,93.11,93.04,93.08,17748.0,89.111,89.1781,89.111,89.1493,17748.0
2023-08-23 12:30:00,93.1,93.19,93.08,93.15,10309.0,89.1685,89.2547,89.1493,89.2164,10309.0
2023-08-23 13:00:00,93.17,93.28,93.16,93.27,10893.0,89.2355,89.3409,89.226,89.3313,10893.0
2023-08-23 13:30:00,93.28,93.33,93.26,93.31,15631.0,89.3409,89.3888,89.3217,89.3696,15631.0
2023-08-23 14:00:00,93.31,93.31,93.22,93.27,18741.0,89.3696,89.3696,89.2834,89.3313,18741.0
2023-08-23 14:30:00,93.27,93.27,93.2,93.23,71566.0,89.3313,89.3313,89.2643,89.293,71566.0
2023-08-23 15:00:00,93.22,93.3,93.16,93.29,26594.0,89.2834,89.3601,89.226,89.3505,26594.0
2023-08-23 15:30:00,93.28,93.34,93.2,93.34,54796.0,89.3409,89.3984,89.2643,89.3984,54796.0
2023-08-24 09:30:00,93.25,93.99,93.17,93.98,25554.0,89.3122,90.0209,89.2355,90.0113,25554.0
2023-08-24 10:00:00,94.0,94.0,93.66,93.72,19773.0,90.0305,90.0305,89.7049,89.7623,19773.0
2023-08-24 10:30:00,93.68,93.69,93.42,93.45,17369.0,89.724,89.7336,89.475,89.5037,17369.0
2023-08-24 11:00:00,93.4,93.42,93.34,93.42,15708.0,89.4558,89.475,89.3984,89.475,15708.0
2023-08-24 11:30:00,93.4,93.41,93.23,93.23,16142.0,89.4558,89.4654,89.293,89.293,16142.0
2023-08-24 12:00:00,93.23,93.36,93.21,93.22,10090.0,89.293,89.4175,89.2739,89.2834,10090.0
2023-08-24 12:30:00,93.24,93.29,93.15,93.16,10837.0,89.3026,89.3505,89.2164,89.226,10837.0
2023-08-24 13:00:00,93.18,93.18,93.03,93.04,28072.0,89.2451,89.2451,89.1015,89.111,28072.0
2023-08-24 13:30:00,93.03,93.13,93.03,93.04,9953.0,89.1015,89.1972,89.1015,89.111,9953.0
2023-08-24 14:00:00,93.08,93.11,93.01,93.02,6953.0,89.1493,89.1781,89.0823,89.0919,6953.0
2023-08-24 14:30:00,93.04,93.11,92.95,93.1,8886.0,89.111,89.1781,89.0248,89.1685,8886.0
2023-08-24 15:00:00,93.08,93.17,93.07,93.14,16924.0,89.1493,89.2355,89.1398,89.2068,16924.0
2023-08-24 15:30:00,93.14,93.17,92.77,92.79,54903.0,89.2068,89.2355,88.8524,88.8716,54903.0
2023-08-25 09:30:00,93.12,93.39,93.04,93.13,50352.0,89.1877,89.4463,89.111,89.1972,50352.0
2023-08-25 10:00:00,93.19,93.36,92.79,92.86,47702.0,89.2547,89.4175,88.8716,88.9386,47702.0
2023-08-25 10:30:00,92.79,92.91,92.71,92.75,15867.0,88.8716,88.9865,88.795,88.8333,15867.0
2023-08-25 11:00:00,92.73,93.25,92.67,93.25,42989.0,88.8141,89.3122,88.7567,89.3122,42989.0
2023-08-25 11:30:00,93.25,93.33,93.12,93.16,18075.0,89.3122,89.3888,89.1877,89.226,18075.0
2023-08-25 12:00:00,93.15,93.43,93.15,93.42,38711.0,89.2164,89.4846,89.2164,89.475,38711.0
2023-08-25 12:30:00,93.47,93.49,93.28,93.37,9705.0,89.5229,89.542,89.3409,89.4271,9705.0
2023-08-25 13:00:00,93.37,93.41,93.19,93.23,11538.0,89.4271,89.4654,89.2547,89.293,11538.0
2023-08-25 13:30:00,93.22,93.35,93.14,93.34,8686.0,89.2834,89.4079,89.2068,89.3984,8686.0
2023-08-25 14:00:00,93.39,93.53,93.32,93.51,23499.0,89.4463,89.5803,89.3792,89.5612,23499.0
2023-08-25 14:30:00,93.49,93.61,93.46,93.6,32214.0,89.542,89.657,89.5133,89.6474,32214.0
2023-08-25 15:00:00,93.64,93.67,93.53,93.58,17137.0,89.6857,89.7144,89.5803,89.6282,17137.0
2023-08-25 15:30:00,93.56,93.62,93.26,93.34,95019.0,89.6091,89.6665,89.3217,89.3984,95019.0
2023-08-28 09:30:00,93.75,94.17,93.59,94.13,31545.0,89.7911,90.1933,89.6378,90.155,31545.0
2023-08-28 10:00:00,94.14,94.14,93.97,94.05,10434.0,90.1646,90.1646,90.0018,90.0784,10434.0
2023-08-28 10:30:00,94.01,94.01,93.84,93.92,14336.0,90.0401,90.0401,89.8773,89.9539,14336.0
2023-08-28 11:00:00,93.93,93.93,93.77,93.8,15051.0,89.9635,89.9635,89.8102,89.8389,15051.0
2023-08-28 11:30:00,93.83,93.88,93.77,93.82,17212.0,89.8677,89.9156,89.8102,89.8581,17212.0
2023-08-28 12:00:00,93.83,93.85,93.72,93.78,23650.0,89.8677,89.8868,89.7623,89.8198,23650.0
2023-08-28 12:30:00,93.77,93.88,93.74,93.87,13502.0,89.8102,89.9156,89.7815,89.906,13502.0
2023-08-28 13:00:00,93.87,93.95,93.79,93.83,10454.0,89.906,89.9826,89.8294,89.8677,10454.0
2023-08-28 13:30:00,93.85,93.86,93.6,93.61,15224.0,89.8868,89.8964,89.6474,89.657,15224.0
2023-08-28 14:00:00,93.6,93.64,93.56,93.59,36940.0,89.6474,89.6857,89.6091,89.6378,36940.0
2023-08-28 14:30:00,93.6,93.7,93.59,93.68,13561.0,89.6474,89.7432,89.6378,89.724,13561.0
2023-08-28 15:00:00,93.7,93.77,93.66,93.73,25096.0,89.7432,89.8102,89.7049,89.7719,25096.0
2023-08-28 15:30:00,93.71,93.95,93.69,93.8,64740.0,89.7527,89.9826,89.7336,89.8389,64740.0
2023-08-29 09:30:00,93.81,94.01,93.78,93.88,35936.0,89.8485,90.0401,89.8198,89.9156,35936.0
2023-08-29 10:00:00,93.95,94.14,93.89,94.12,23591.0,89.9826,90.1646,89.9251,90.1454,23591.0
2023-08-29 10:30:00,94.13,94.17,93.8,93.85,40148.0,90.155,90.1933,89.8389,89.8868,40148.0
2023-08-29 11:00:00,93.87,94.06,93.86,94.05,42745.0,89.906,90.088,89.8964,90.0784,42745.0
2023-08-29 11:30:00,94.07,94.24,94.07,94.19,11629.0,90.0975,90.2604,90.0975,90.2125,11629.0
2023-08-29 12:00:00,94.22,94.44,94.22,94.43,20283.0,90.2412,90.4519,90.2412,90.4423,20283.0
2023-08-29 12:30:00,94.4,94.4,94.28,94.35,10769.0,90.4136,90.4136,90.2987,90.3657,10769.0
2023-08-29 13:00:00,94.37,94.46,94.36,94.45,53119.0,90.3849,90.4711,90.3753,90.4615,53119.0
2023-08-29 13:30:00,94.44,94.52,94.33,94.39,47502.0,90.4519,90.5285,90.3466,90.404,47502.0
2023-08-29 14:00:00,94.4,94.44,94.32,94.35,18570.0,90.4136,90.4519,90.337,90.3657,18570.0
2023-08-29 14:30:00,94.38,94.51,94.37,94.43,19238.0,90.3945,90.519,90.3849,90.4423,19238.0
2023-08-29 15:00:00,94.41,94.56,94.38,94.56,15066.0,90.4232,90.5669,90.3945,90.5669,15066.0
2023-08-29 15:30:00,94.53,94.73,94.52,94.69,120608.0,90.5381,90.7297,90.5285,90.6914,120608.0
2023-08-30 09:30:00,94.73,95.15,94.72,95.11,31273.0,90.7297,91.1319,90.7201,91.0936,31273.0
2023-08-30 10:00:00,95.12,95.16,94.72,94.76,100540.0,91.1032,91.1415,90.7201,90.7584,100540.0
2023-08-30 10:30:00,94.79,94.84,94.69,94.8,12607.0,90.7871,90.835,90.6914,90.7967,12607.0
2023-08-30 11:00:00,94.8,94.8,94.69,94.75,14165.0,90.7967,90.7967,90.6914,90.7488,14165.0
2023-08-30 11:30:00,94.81,94.91,94.8,94.88,7901.0,90.8063,90.9021,90.7967,90.8733,7901.0
2023-08-30 12:00:00,94.86,94.88,94.77,94.86,8848.0,90.8542,90.8733,90.768,90.8542,8848.0
2023-08-30 12:30:00,94.86,94.92,94.83,94.89,7969.0,90.8542,90.9116,90.8254,90.8829,7969.0
2023-08-30 13:00:00,94.89,94.9,94.82,94.83,7756.0,90.8829,90.8925,90.8159,90.8254,7756.0
2023-08-30 13:30:00,94.8,94.86,94.72,94.74,26767.0,90.7967,90.8542,90.7201,90.7392,26767.0
2023-08-30 14:00:00,94.78,94.82,94.7,94.72,10541.0,90.7776,90.8159,90.7009,90.7201,10541.0
2023-08-30 14:30:00,94.71,94.83,94.71,94.83,12160.0,90.7105,90.8254,90.7105,90.8254,12160.0
2023-08-30 15:00:00,94.84,94.9,94.83,94.85,22485.0,90.835,90.8925,90.8254,90.8446,22485.0
2023-08-30 15:30:00,94.85,94.89,94.79,94.86,59563.0,90.8446,90.8829,90.7871,90.8542,59563.0
2023-08-31 09:30:00,95.02,95.08,94.83,95.07,21786.0,91.0074,91.0649,90.8254,91.0553,21786.0
2023-08-31 10:00:00,95.02,95.02,94.91,94.92,11416.0,91.0074,91.0074,90.9021,90.9116,11416.0
2023-08-31 10:30:00,94.95,94.96,94.82,94.9,27690.0,90.9404,90.95,90.8159,90.8925,27690.0
2023-08-31 11:00:00,94.92,94.93,94.8,94.92,21678.0,90.9116,90.9212,90.7967,90.9116,21678.0
2023-08-31 11:30:00,94.92,94.93,94.83,94.87,9702.0,90.9116,90.9212,90.8254,90.8638,9702.0
2023-08-31 12:00:00,94.86,94.95,94.85,94.89,8274.0,90.8542,90.9404,90.8446,90.8829,8274.0
2023-08-31 12:30:00,94.89,94.89,94.73,94.79,11164.0,90.8829,90.8829,90.7297,90.7871,11164.0
2023-08-31 13:00:00,94.79,94.87,94.76,94.84,10573.0,90.7871,90.8638,90.7584,90.835,10573.0
2023-08-31 13:30:00,94.86,94.88,94.82,94.84,13324.0,90.8542,90.8733,90.8159,90.835,13324.0
2023-08-31 14:00:00,94.87,94.9,94.82,94.83,13259.0,90.8638,90.8925,90.8159,90.8254,13259.0
2023-08-31 14:30:00,94.83,94.84,94.52,94.55,13337.0,90.8254,90.835,90.5285,90.5573,13337.0
2023-08-31 15:00:00,94.54,94.64,94.53,94.58,17920.0,90.5477,90.6435,90.5381,90.586,17920.0
2023-08-31 15:30:00,94.62,94.66,94.46,94.46,67256.0,90.6243,90.6626,90.4711,90.4711,67256.0
2023-09-01 09:30:00,94.95,95.12,94.86,95.01,22864.0,90.9404,91.1032,90.8542,90.9978,22864.0
2023-09-01 10:00:00,94.95,95.04,94.79,94.95,12693.0,90.9404,91.0266,90.7871,90.9404,12693.0
2023-09-01 10:30:00,94.93,94.96,94.78,94.85,26207.0,90.9212,90.95,90.7776,90.8446,26207.0
2023-09-01 11:00:00,94.84,94.87,94.66,94.67,75540.0,90.835,90.8638,90.6626,90.6722,75540.0
2023-09-01 11:30:00,94.67,94.67,94.44,94.47,69425.0,90.6722,90.6722,90.4519,90.4807,69425.0
2023-09-01 12:00:00,94.47,94.49,94.41,94.47,31221.0,90.4807,90.4998,90.4232,90.4807,31221.0
2023-09-01 12:30:00,94.47,94.5,94.39,94.45,16182.0,90.4807,90.5094,90.404,90.4615,16182.0
2023-09-01 13:00:00,94.45,94.5,94.42,94.47,8495.0,90.4615,90.5094,90.4328,90.4807,8495.0
2023-09-01 13:30:00,94.45,94.52,94.44,94.52,9297.0,90.4615,90.5285,90.4519,90.5285,9297.0
2023-09-01 14:00:00,94.54,94.54,94.46,94.5,7360.0,90.5477,90.5477,90.4711,90.5094,7360.0
2023-09-01 14:30:00,94.48,94.54,94.46,94.53,10601.0,90.4902,90.5477,90.4711,90.5381,10601.0
2023-09-01 15:00:00,94.54,94.59,94.51,94.59,8672.0,90.5477,90.5956,90.519,90.5956,8672.0
2023-09-01 15:30:00,94.59,94.64,94.5,94.57,38444.0,90.5956,90.6435,90.5094,90.5764,38444.0
2023-09-05 09:30:00,94.53,94.54,93.85,94.0,37261.0,90.5381,90.5477,89.8868,90.0305,37261.0
2023-09-05 10:00:00,93.98,94.01,93.84,93.91,9848.0,90.0113,90.0401,89.8773,89.9443,9848.0
2023-09-05 10:30:00,93.9,93.91,93.75,93.89,22902.0,89.9347,89.9443,89.7911,89.9251,22902.0
2023-09-05 11:00:00,93.94,93.99,93.8,93.81,40992.0,89.973,90.0209,89.8389,89.8485,40992.0
2023-09-05 11:30:00,93.81,93.86,93.77,93.8,47418.0,89.8485,89.8964,89.8102,89.8389,47418.0
2023-09-05 12:00:00,93.83,93.83,93.75,93.76,8843.0,89.8677,89.8677,89.7911,89.8006,8843.0
2023-09-05 12:30:00,93.78,93.78,93.65,93.66,14404.0,89.8198,89.8198,89.6953,89.7049,14404.0
2023-09-05 13:00:00,93.64,93.64,93.47,93.48,9023.0,89.6857,89.6857,89.5229,89.5325,9023.0
2023-09-05 13:30:00,93.49,93.54,93.48,93.51,15956.0,89.542,89.5899,89.5325,89.5612,15956.0
2023-09-05 14:00:00,93.52,93.52,93.43,93.52,24285.0,89.5708,89.5708,89.4846,89.5708,24285.0
2023-09-05 14:30:00,93.52,93.59,93.5,93.57,17930.0,89.5708,89.6378,89.5516,89.6187,17930.0
2023-09-05 15:00:00,93.57,93.57,93.46,93.47,19302.0,89.6187,89.6187,89.5133,89.5229,19302.0
2023-09-05 15:30:00,93.45,93.57,93.29,93.31,81465.0,89.5037,89.6187,89.3505,89.3696,81465.0
2023-09-06 09:30:00,93.23,93.31,93.02,93.25,33186.0,89.293,89.3696,89.0919,89.3122,33186.0
2023-09-06 10:00:00,93.22,93.39,93.09,93.18,15216.0,89.2834,89.4463,89.1589,89.2451,15216.0
2023-09-06 10:30:00,93.23,93.23,93.01,93.08,55025.0,89.293,89.293,89.0823,89.1493,55025.0
2023-09-06 11:00:00,93.09,93.14,92.96,93.03,19723.0,89.1589,89.2068,89.0344,89.1015,19723.0
2023-09-06 11:30:00,93.02,93.02,92.94,92.97,6641.0,89.0919,89.0919,89.0153,89.044,6641.0
2023-09-06 12:00:00,92.94,92.98,92.91,92.91,6585.0,89.0153,89.0536,88.9865,88.9865,6585.0
2023-09-06 12:30:00,92.9,92.91,92.74,92.77,26145.0,88.977,88.9865,88.8237,88.8524,26145.0
2023-09-06 13:00:00,92.73,92.89,92.71,92.88,9748.0,88.8141,88.9674,88.795,88.9578,9748.0
2023-09-06 13:30:00,92.87,93.0,92.84,93.0,62536.0,88.9482,89.0727,88.9195,89.0727,62536.0
2023-09-06 14:00:00,92.98,93.05,92.96,93.02,24705.0,89.0536,89.1206,89.0344,89.0919,24705.0
2023-09-06 14:30:00,93.02,93.07,93.0,93.04,13345.0,89.0919,89.1398,89.0727,89.111,13345.0
2023-09-06 15:00:00,93.02,93.06,92.92,93.03,24579.0,89.0919,89.1302,88.9961,89.1015,24579.0
2023-09-06 15:30:00,93.03,93.09,92.96,93.03,29196.0,89.1015,89.1589,89.0344,89.1015,29196.0
2023-09-07 09:30:00,92.95,93.36,92.95,93.0,18267.0,89.0248,89.4175,89.0248,89.0727,18267.0
2023-09-07 10:00:00,93.0,93.03,92.78,92.81,26825.0,89.0727,89.1015,88.862,88.8908,26825.0
2023-09-07 10:30:00,92.84,93.05,92.81,93.05,13551.0,88.9195,89.1206,88.8908,89.1206,13551.0
2023-09-07 11:00:00,93.12,93.15,93.06,93.14,5554.0,89.1877,89.2164,89.1302,89.2068,5554.0
2023-09-07 11:30:00,93.14,93.26,93.14,93.26,20043.0,89.2068,89.3217,89.2068,89.3217,20043.0
2023-09-07 12:00:00,93.24,93.41,93.24,93.39,11957.0,89.3026,89.4654,89.3026,89.4463,11957.0
2023-09-07 12:30:00,93.42,93.42,93.29,93.31,12283.0,89.475,89.475,89.3505,89.3696,12283.0
2023-09-07 13:00:00,93.31,93.35,93.25,93.31,26722.0,89.3696,89.4079,89.3122,89.3696,26722.0
2023-09-07 13:30:00,93.34,93.35,93.24,93.26,28688.0,89.3984,89.4079,89.3026,89.3217,28688.0
2023-09-07 14:00:00,93.25,93.29,93.12,93.14,20549.0,89.3122,89.3505,89.1877,89.2068,20549.0
2023-09-07 14:30:00,93.13,93.16,93.06,93.13,9711.0,89.1972,89.226,89.1302,89.1972,9711.0
2023-09-07 15:00:00,93.15,93.18,93.03,93.16,106062.0,89.2164,89.2451,89.1015,89.226,106062.0
2023-09-07 15:30:00,93.16,93.26,93.08,93.14,21595.0,89.226,89.3217,89.1493,89.2068,21595.0
2023-09-08 09:30:00,93.15,93.19,92.98,93.12,17817.0,89.2164,89.2547,89.0536,89.1877,17817.0
2023-09-08 10:00:00,93.18,93.24,93.12,93.22,10251.0,89.2451,89.3026,89.1877,89.2834,10251.0
2023-09-08 10:30:00,93.23,93.24,93.15,93.19,14654.0,89.293,89.3026,89.2164,89.2547,14654.0
2023-09-08 11:00:00,93.2,93.29,93.11,93.11,17878.0,89.2643,89.3505,89.1781,89.1781,17878.0
2023-09-08 11:30:00,93.11,93.17,93.01,93.03,10646.0,89.1781,89.2355,89.0823,89.1015,10646.0
2023-09-08 12:00:00,93.02,93.1,92.98,93.05,5172.0,89.0919,89.1685,89.0536,89.1206,5172.0
2023-09-08 12:30:00,93.04,93.09,92.98,93.0,8807.0,89.111,89.1589,89.0536,89.0727,8807.0
2023-09-08 13:00:00,93.0,93.01,92.9,92.94,10682.0,89.0727,89.0823,88.977,89.0153,10682.0
2023-09-08 13:30:00,92.93,92.94,92.88,92.92,18733.0,89.0057,89.0153,88.9578,88.9961,18733.0
2023-09-08 14:00:00,92.93,92.97,92.84,92.89,18828.0,89.0057,89.044,88.9195,88.9674,18828.0
2023-09-08 14:30:00,92.9,92.92,92.86,92.89,13070.0,88.977,88.9961,88.9386,88.9674,13070.0
2023-09-08 15:00:00,92.89,92.92,92.81,92.82,15185.0,88.9674,88.9961,88.8908,88.9003,15185.0
2023-09-08 15:30:00,92.83,92.98,92.81,92.96,16095.0,88.9099,89.0536,88.8908,89.0344,16095.0
2023-09-11 09:30:00,93.15,93.37,93.15,93.2,44438.0,89.2164,89.4271,89.2164,89.2643,44438.0
2023-09-11 10:00:00,93.19,93.42,93.14,93.41,58973.0,89.2547,89.475,89.2068,89.4654,58973.0
2023-09-11 10:30:00,93.41,93.42,93.09,93.12,67207.0,89.4654,89.475,89.1589,89.1877,67207.0
2023-09-11 11:00:00,93.11,93.11,92.98,93.07,50632.0,89.1781,89.1781,89.0536,89.1398,50632.0
2023-09-11 11:30:00,93.07,93.2,93.06,93.2,32546.0,89.1398,89.2643,89.1302,89.2643,32546.0
2023-09-11 12:00:00,93.21,93.37,93.21,93.37,16363.0,89.2739,89.4271,89.2739,89.4271,16363.0
2023-09-11 12:30:00,93.34,93.41,93.32,93.4,7442.0,89.3984,89.4654,89.3792,89.4558,7442.0
2023-09-11 13:00:00,93.4,93.4,93.33,93.38,6120.0,89.4558,89.4558,89.3888,89.4367,6120.0
2023-09-11 13:30:00,93.39,93.42,93.28,93.31,18023.0,89.4463,89.475,89.3409,89.3696,18023.0
2023-09-11 14:00:00,93.29,93.3,93.24,93.25,16096.0,89.3505,89.3601,89.3026,89.3122,16096.0
2023-09-11 14:30:00,93.26,93.3,93.23,93.23,9951.0,89.3217,89.3601,89.293,89.293,9951.0
2023-09-11 15:00:00,93.25,93.27,93.19,93.21,21224.0,89.3122,89.3313,89.2547,89.2739,21224.0
2023-09-11 15:30:00,93.2,93.24,93.14,93.24,46886.0,89.2643,89.3026,89.2068,89.3026,46886.0
2023-09-12 09:30:00,93.15,93.23,93.01,93.13,18845.0,89.2164,89.293,89.0823,89.1972,18845.0
2023-09-12 10:00:00,93.16,93.17,93.05,93.12,8921.0,89.226,89.2355,89.1206,89.1877,8921.0
2023-09-12 10:30:00,93.12,93.15,93.04,93.04,14460.0,89.1877,89.2164,89.111,89.111,14460.0
2023-09-12 11:00:00,93.04,93.18,93.02,93.17,14571.0,89.111,89.2451,89.0919,89.2355,14571.0
2023-09-12 11:30:00,93.17,93.18,93.1,93.16,16174.0,89.2355,89.2451,89.1685,89.226,16174.0
2023-09-12 12:00:00,93.18,93.25,93.16,93.19,6834.0,89.2451,89.3122,89.226,89.2547,6834.0
2023-09-12 12:30:00,93.2,93.21,93.16,93.17,9231.0,89.2643,89.2739,89.226,89.2355,9231.0
2023-09-12 13:00:00,93.19,93.35,93.18,93.31,17792.0,89.2547,89.4079,89.2451,89.3696,17792.0
2023-09-12 13:30:00,93.33,93.34,93.2,93.22,13232.0,89.3888,89.3984,89.2643,89.2834,13232.0
2023-09-12 14:00:00,93.2,93.2,93.1,93.11,24582.0,89.2643,89.2643,89.1685,89.1781,24582.0
2023-09-12 14:30:00,93.1,93.11,92.98,93.0,10496.0,89.1685,89.1781,89.0536,89.0727,10496.0
2023-09-12 15:00:00,92.98,92.98,92.82,92.84,13690.0,89.0536,89.0536,88.9003,88.9195,13690.0
2023-09-12 15:30:00,92.86,92.99,92.85,92.96,21255.0,88.9386,89.0631,88.9291,89.0344,21255.0
2023-09-13 09:30:00,93.03,93.13,92.78,92.83,42912.0,89.1015,89.1972,88.862,88.9099,42912.0
2023-09-13 10:00:00,92.86,92.91,92.69,92.72,35723.0,88.9386,88.9865,88.7758,88.8046,35723.0
2023-09-13 10:30:00,92.72,92.86,92.72,92.84,23170.0,88.8046,88.9386,88.8046,88.9195,23170.0
2023-09-13 11:00:00,92.86,92.88,92.8,92.87,12469.0,88.9386,88.9578,88.8812,88.9482,12469.0
2023-09-13 11:30:00,92.88,92.88,92.81,92.85,12008.0,88.9578,88.9578,88.8908,88.9291,12008.0
2023-09-13 12:00:00,92.86,92.89,92.82,92.88,10704.0,88.9386,88.9674,88.9003,88.9578,10704.0
2023-09-13 12:30:00,92.89,92.89,92.76,92.82,9794.0,88.9674,88.9674,88.8429,88.9003,9794.0
2023-09-13 13:00:00,92.83,92.85,92.76,92.79,13421.0,88.9099,88.9291,88.8429,88.8716,13421.0
2023-09-13 13:30:00,92.76,92.81,92.76,92.8,16486.0,88.8429,88.8908,88.8429,88.8812,16486.0
2023-09-13 14:00:00,92.8,92.81,92.71,92.74,18209.0,88.8812,88.8908,88.795,88.8237,18209.0
2023-09-13 14:30:00,92.73,92.76,92.54,92.65,18524.0,88.8141,88.8429,88.6322,88.7375,18524.0
2023-09-13 15:00:00,92.62,92.62,92.49,92.54,24220.0,88.7088,88.7088,88.5843,88.6322,24220.0
2023-09-13 15:30:00,92.55,92.77,92.55,92.72,48279.0,88.6417,88.8524,88.6417,88.8046,48279.0
2023-09-14 09:30:00,93.22,93.46,93.17,93.35,37289.0,89.2834,89.5133,89.2355,89.4079,37289.0
2023-09-14 10:00:00,93.4,93.41,93.21,93.26,13091.0,89.4558,89.4654,89.2739,89.3217,13091.0
2023-09-14 10:30:00,93.28,93.31,93.22,93.28,8777.0,89.3409,89.3696,89.2834,89.3409,8777.0
2023-09-14 11:00:00,93.31,93.32,93.2,93.2,12344.0,89.3696,89.3792,89.2643,89.2643,12344.0
2023-09-14 11:30:00,93.22,93.31,93.2,93.31,9230.0,89.2834,89.3696,89.2643,89.3696,9230.0
2023-09-14 12:00:00,93.28,93.43,93.28,93.43,10018.0,89.3409,89.4846,89.3409,89.4846,10018.0
2023-09-14 12:30:00,93.47,93.54,93.47,93.51,14382.0,89.5229,89.5899,89.5229,89.5612,14382.0
2023-09-14 13:00:00,93.51,93.55,93.5,93.51,22986.0,89.5612,89.5995,89.5516,89.5612,22986.0
2023-09-14 13:30:00,93.51,93.56,93.49,93.5,12174.0,89.5612,89.6091,89.542,89.5516,12174.0
2023-09-14 14:00:00,93.51,93.54,93.5,93.54,8574.0,89.5612,89.5899,89.5516,89.5899,8574.0
2023-09-14 14:30:00,93.52,93.64,93.52,93.6,7528.0,89.5708,89.6857,89.5708,89.6474,7528.0
2023-09-14 15:00:00,93.62,93.69,93.6,93.61,20979.0,89.6665,89.7336,89.6474,89.657,20979.0
2023-09-14 15:30:00,93.61,93.69,93.57,93.66,71435.0,89.657,89.7336,89.6187,89.7049,71435.0
2023-09-15 09:30:00,93.5,93.5,93.26,93.42,22838.0,89.5516,89.5516,89.3217,89.475,22838.0
2023-09-15 10:00:00,93.5,93.61,93.4,93.4,9516.0,89.5516,89.657,89.4558,89.4558,9516.0
2023-09-15 10:30:00,93.35,93.4,93.15,93.17,5170.0,89.4079,89.4558,89.2164,89.2355,5170.0
2023-09-15 11:00:00,93.17,93.22,93.06,93.22,10719.0,89.2355,89.2834,89.1302,89.2834,10719.0
2023-09-15 11:30:00,93.26,93.29,93.18,93.26,19264.0,89.3217,89.3505,89.2451,89.3217,19264.0
2023-09-15 12:00:00,93.25,93.25,93.15,93.16,13017.0,89.3122,89.3122,89.2164,89.226,13017.0
2023-09-15 12:30:00,93.16,93.17,93.06,93.08,11682.0,89.226,89.2355,89.1302,89.1493,11682.0
2023-09-15 13:00:00,93.06,93.06,92.86,92.89,8352.0,89.1302,89.1302,88.9386,88.9674,8352.0
2023-09-15 13:30:00,92.87,93.07,92.84,93.02,16788.0,88.9482,89.1398,88.9195,89.0919,16788.0
2023-09-15 14:00:00,93.03,93.03,92.91,92.96,20488.0,89.1015,89.1015,88.9865,89.0344,20488.0
2023-09-15 14:30:00,92.97,93.14,92.96,93.13,25544.0,89.044,89.2068,89.0344,89.1972,25544.0
2023-09-15 15:00:00,93.07,93.08,92.96,92.98,9107.0,89.1398,89.1493,89.0344,89.0536,9107.0
2023-09-15 15:30:00,92.99,92.99,92.75,92.83,54210.0,89.0631,89.0631,88.8333,88.9099,54210.0
2023-09-18 09:30:00,92.85,92.95,92.44,92.59,29824.0,88.9291,89.0248,88.5364,88.68,29824.0
2023-09-18 10:00:00,92.58,92.72,92.55,92.71,13315.0,88.6705,88.8046,88.6417,88.795,13315.0
2023-09-18 10:30:00,92.73,92.88,92.73,92.83,230359.0,88.8141,88.9578,88.8141,88.9099,230359.0
2023-09-18 11:00:00,92.8,92.8,92.69,92.8,18333.0,88.8812,88.8812,88.7758,88.8812,18333.0
2023-09-18 11:30:00,92.81,92.94,92.81,92.89,19695.0,88.8908,89.0153,88.8908,88.9674,19695.0
2023-09-18 12:00:00,92.9,92.93,92.87,92.92,9385.0,88.977,89.0057,88.9482,88.9961,9385.0
2023-09-18 12:30:00,92.95,92.98,92.95,92.96,9570.0,89.0248,89.0536,89.0248,89.0344,9570.0
2023-09-18 13:00:00,92.97,93.02,92.95,92.99,21043.0,89.044,89.0919,89.0248,89.0631,21043.0
2023-09-18 13:30:00,92.99,93.03,92.92,92.92,11739.0,89.0631,89.1015,88.9961,88.9961,11739.0
2023-09-18 14:00:00,92.93,92.93,92.81,92.82,13864.0,89.0057,89.0057,88.8908,88.9003,13864.0
2023-09-18 14:30:00,92.82,92.84,92.73,92.77,59935.0,88.9003,88.9195,88.8141,88.8524,59935.0
2023-09-18 15:00:00,92.77,92.77,92.67,92.7,12338.0,88.8524,88.8524,88.7567,88.7854,12338.0
2023-09-18 15:30:00,92.69,92.71,92.62,92.65,100106.0,88.7758,88.795,88.7088,88.7375,100106.0
2023-09-19 09:30:00,92.55,92.69,92.47,92.64,17062.0,88.6417,88.7758,88.5651,88.7279,17062.0
2023-09-19 10:00:00,92.61,92.62,92.38,92.44,9150.0,88.6992,88.7088,88.4789,88.5364,9150.0
2023-09-19 10:30:00,92.47,92.47,92.36,92.4,13449.0,88.5651,88.5651,88.4598,88.4981,13449.0
2023-09-19 11:00:00,92.39,92.43,92.36,92.41,6601.0,88.4885,88.5268,88.4598,88.5076,6601.0
2023-09-19 11:30:00,92.41,92.42,92.29,92.32,16837.0,88.5076,88.5172,88.3927,88.4214,16837.0
2023-09-19 12:00:00,92.29,92.31,92.19,92.2,26705.0,88.3927,88.4119,88.2969,88.3065,26705.0
2023-09-19 12:30:00,92.19,92.19,92.09,92.17,15039.0,88.2969,88.2969,88.2012,88.2778,15039.0
2023-09-19 13:00:00,92.16,92.23,92.13,92.22,11093.0,88.2682,88.3352,88.2395,88.3257,11093.0
2023-09-19 13:30:00,92.23,92.42,92.23,92.38,39154.0,88.3352,88.5172,88.3352,88.4789,39154.0
2023-09-19 14:00:00,92.4,92.47,92.38,92.41,23096.0,88.4981,88.5651,88.4789,88.5076,23096.0
2023-09-19 14:30:00,92.41,92.6,92.4,92.52,18999.0,88.5076,88.6896,88.4981,88.613,18999.0
2023-09-19 15:00:00,92.49,92.57,92.46,92.56,15103.0,88.5843,88.6609,88.5555,88.6513,15103.0
2023-09-19 15:30:00,92.56,92.66,92.52,92.56,53260.0,88.6513,88.7471,88.613,88.6513,53260.0
2023-09-20 09:30:00,92.21,92.48,92.21,92.45,27065.0,88.8177,89.0778,88.8177,89.0489,27065.0
2023-09-20 10:00:00,92.45,92.59,92.45,92.58,20892.0,89.0489,89.1837,89.0489,89.1741,20892.0
2023-09-20 10:30:00,92.55,92.57,92.5,92.56,15109.0,89.1452,89.1645,89.097,89.1548,15109.0
2023-09-20 11:00:00,92.58,92.69,92.58,92.61,17206.0,89.1741,89.2801,89.1741,89.203,17206.0
2023-09-20 11:30:00,92.61,92.63,92.57,92.59,6323.0,89.203,89.2223,89.1645,89.1837,6323.0
2023-09-20 12:00:00,92.6,92.66,92.58,92.65,9564.0,89.1934,89.2512,89.1741,89.2415,9564.0
2023-09-20 12:30:00,92.66,92.68,92.65,92.67,10591.0,89.2512,89.2704,89.2415,89.2608,10591.0
2023-09-20 13:00:00,92.67,92.67,92.57,92.58,12410.0,89.2608,89.2608,89.1645,89.1741,12410.0
2023-09-20 13:30:00,92.56,92.57,92.46,92.52,18068.0,89.1548,89.1645,89.0585,89.1163,18068.0
2023-09-20 14:00:00,92.51,92.51,92.19,92.27,49176.0,89.1067,89.1067,88.7984,88.8755,49176.0
2023-09-20 14:30:00,92.24,92.43,92.07,92.09,36343.0,88.8466,89.0296,88.6829,88.7021,36343.0
2023-09-20 15:00:00,92.07,92.12,91.92,92.01,18690.0,88.6829,88.731,88.5384,88.6251,18690.0
2023-09-20 15:30:00,92.01,92.01,91.69,91.74,29661.0,88.6251,88.6251,88.3168,88.365,29661.0
2023-09-21 09:30:00,91.4,91.41,90.93,91.05,48419.0,88.0375,88.0471,87.5848,87.7004,48419.0
2023-09-21 10:00:00,91.03,91.22,91.03,91.09,19735.0,87.6811,87.8641,87.6811,87.7389,19735.0
2023-09-21 10:30:00,91.05,91.1,90.84,90.88,15679.0,87.7004,87.7485,87.4981,87.5366,15679.0
2023-09-21 11:00:00,90.88,90.95,90.83,90.91,26316.0,87.5366,87.6041,87.4885,87.5655,26316.0
2023-09-21 11:30:00,90.89,91.03,90.89,90.98,16782.0,87.5463,87.6811,87.5463,87.633,16782.0
2023-09-21 12:00:00,90.95,90.95,90.86,90.89,16838.0,87.6041,87.6041,87.5174,87.5463,16838.0
2023-09-21 12:30:00,90.89,90.91,90.81,90.81,6602.0,87.5463,87.5655,87.4692,87.4692,6602.0
2023-09-21 13:00:00,90.75,90.93,90.74,90.93,13046.0,87.4114,87.5848,87.4018,87.5848,13046.0
2023-09-21 13:30:00,90.93,90.95,90.87,90.9,6409.0,87.5848,87.6041,87.527,87.5559,6409.0
2023-09-21 14:00:00,90.89,90.9,90.78,90.78,13273.0,87.5463,87.5559,87.4403,87.4403,13273.0
2023-09-21 14:30:00,90.77,90.81,90.73,90.74,25676.0,87.4307,87.4692,87.3922,87.4018,25676.0
2023-09-21 15:00:00,90.73,90.78,90.48,90.5,29001.0,87.3922,87.4403,87.1514,87.1706,29001.0
2023-09-21 15:30:00,90.49,90.52,90.26,90.27,101404.0,87.161,87.1899,86.9394,86.9491,101404.0
2023-09-22 09:30:00,90.47,90.57,90.23,90.33,59107.0,87.1417,87.238,86.9106,87.0069,59107.0
2023-09-22 10:00:00,90.32,90.5,90.32,90.4,18703.0,86.9972,87.1706,86.9972,87.0743,18703.0
2023-09-22 10:30:00,90.44,90.47,90.33,90.43,11743.0,87.1128,87.1417,87.0069,87.1032,11743.0
2023-09-22 11:00:00,90.37,90.51,90.33,90.5,15932.0,87.0454,87.1802,87.0069,87.1706,15932.0
2023-09-22 11:30:00,90.51,90.52,90.33,90.33,9569.0,87.1802,87.1899,87.0069,87.0069,9569.0
2023-09-22 12:00:00,90.31,90.35,90.25,90.35,29426.0,86.9876,87.0261,86.9298,87.0261,29426.0
2023-09-22 12:30:00,90.35,90.48,90.35,90.45,14572.0,87.0261,87.1514,87.0261,87.1225,14572.0
2023-09-22 13:00:00,90.45,90.48,90.3,90.33,11375.0,87.1225,87.1514,86.978,87.0069,11375.0
2023-09-22 13:30:00,90.32,90.32,90.16,90.28,22703.0,86.9972,86.9972,86.8431,86.9587,22703.0
2023-09-22 14:00:00,90.29,90.29,90.14,90.2,26521.0,86.9683,86.9683,86.8239,86.8817,26521.0
2023-09-22 14:30:00,90.18,90.23,90.06,90.13,12748.0,86.8624,86.9106,86.7468,86.8142,12748.0
2023-09-22 15:00:00,90.18,90.5,90.18,90.43,21815.0,86.8624,87.1706,86.8624,87.1032,21815.0
2023-09-22 15:30:00,90.41,90.43,89.91,89.96,75833.0,87.0839,87.1032,86.6023,86.6505,75833.0
2023-09-25 09:30:00,89.85,89.95,89.7,89.93,64613.0,86.5445,86.6409,86.4,86.6216,64613.0
2023-09-25 10:00:00,89.95,89.95,89.71,89.77,19742.0,86.6409,86.6409,86.4097,86.4675,19742.0
2023-09-25 10:30:00,89.73,89.9,89.73,89.79,17858.0,86.4289,86.5927,86.4289,86.4867,17858.0
2023-09-25 11:00:00,89.79,90.09,89.74,90.02,51921.0,86.4867,86.7757,86.4386,86.7083,51921.0
2023-09-25 11:30:00,90.01,90.12,89.95,90.08,18053.0,86.6986,86.8046,86.6409,86.7661,18053.0
2023-09-25 12:00:00,90.09,90.15,90.07,90.13,10737.0,86.7757,86.8335,86.7564,86.8142,10737.0
2023-09-25 12:30:00,90.12,90.12,89.99,90.04,12489.0,86.8046,86.8046,86.6794,86.7275,12489.0
2023-09-25 13:00:00,90.04,90.11,89.9,89.92,18036.0,86.7275,86.795,86.5927,86.612,18036.0
2023-09-25 13:30:00,89.92,90.02,89.87,90.01,13275.0,86.612,86.7083,86.5638,86.6986,13275.0
2023-09-25 14:00:00,90.04,90.07,89.89,89.92,20628.0,86.7275,86.7564,86.5831,86.612,20628.0
2023-09-25 14:30:00,89.9,90.04,89.9,89.94,19996.0,86.5927,86.7275,86.5927,86.6312,19996.0
2023-09-25 15:00:00,89.92,90.04,89.78,89.91,15543.0,86.612,86.7275,86.4771,86.6023,15543.0
2023-09-25 15:30:00,90.0,90.12,89.93,90.09,116917.0,86.689,86.8046,86.6216,86.7757,116917.0
2023-09-26 09:30:00,89.74,89.77,89.58,89.66,21945.0,86.4386,86.4675,86.2845,86.3615,21945.0
2023-09-26 10:00:00,89.71,89.71,89.3,89.42,44509.0,86.4097,86.4097,86.0148,86.1303,44509.0
2023-09-26 10:30:00,89.42,89.43,89.27,89.38,48149.0,86.1303,86.14,85.9859,86.0918,48149.0
2023-09-26 11:00:00,89.4,89.43,89.25,89.25,18846.0,86.1111,86.14,85.9666,85.9666,18846.0
2023-09-26 11:30:00,89.21,89.3,89.16,89.29,23056.0,85.9281,86.0148,85.8799,86.0051,23056.0
2023-09-26 12:00:00,89.31,89.35,89.24,89.27,13323.0,86.0244,86.0629,85.957,85.9859,13323.0
2023-09-26 12:30:00,89.25,89.27,89.21,89.23,13281.0,85.9666,85.9859,85.9281,85.9473,13281.0
2023-09-26 13:00:00,89.21,89.29,89.14,89.18,14529.0,85.9281,86.0051,85.8607,85.8992,14529.0
2023-09-26 13:30:00,89.17,89.18,88.95,89.05,10556.0,85.8895,85.8992,85.6776,85.774,10556.0
2023-09-26 14:00:00,89.04,89.05,88.91,88.92,20292.0,85.7643,85.774,85.6391,85.6487,20292.0
2023-09-26 14:30:00,88.89,88.94,88.83,88.88,19915.0,85.6198,85.668,85.5621,85.6102,19915.0
2023-09-26 15:00:00,88.86,88.96,88.76,88.81,97313.0,85.591,85.6873,85.4946,85.5428,97313.0
2023-09-26 15:30:00,88.81,88.95,88.77,88.82,72005.0,85.5428,85.6776,85.5043,85.5524,72005.0
2023-09-27 09:30:00,89.16,89.2,88.82,88.91,80027.0,85.8799,85.9184,85.5524,85.6391,80027.0
2023-09-27 10:00:00,88.93,89.04,88.87,88.94,19032.0,85.6584,85.7643,85.6006,85.668,19032.0
2023-09-27 10:30:00,88.93,88.97,88.68,88.69,151111.0,85.6584,85.6969,85.4176,85.4272,151111.0
2023-09-27 11:00:00,88.68,88.76,88.63,88.68,25901.0,85.4176,85.4946,85.3694,85.4176,25901.0
2023-09-27 11:30:00,88.69,88.74,88.47,88.48,17527.0,85.4272,85.4754,85.2153,85.2249,17527.0
2023-09-27 12:00:00,88.48,88.48,88.29,88.31,14936.0,85.2249,85.2249,85.0419,85.0612,14936.0
2023-09-27 12:30:00,88.36,88.51,88.34,88.41,26245.0,85.1093,85.2538,85.0901,85.1575,26245.0
2023-09-27 13:00:00,88.41,88.47,88.11,88.12,38477.0,85.1575,85.2153,84.8685,84.8782,38477.0
2023-09-27 13:30:00,88.11,88.25,88.05,88.23,12245.0,84.8685,85.0034,84.8108,84.9841,12245.0
2023-09-27 14:00:00,88.22,88.4,88.16,88.39,78580.0,84.9745,85.1479,84.9167,85.1382,78580.0
2023-09-27 14:30:00,88.42,88.71,88.42,88.64,26968.0,85.1671,85.4465,85.1671,85.379,26968.0
2023-09-27 15:00:00,88.63,88.85,88.62,88.73,75967.0,85.3694,85.5813,85.3598,85.4657,75967.0
2023-09-27 15:30:00,88.73,88.73,88.38,88.57,185341.0,85.4657,85.4657,85.1286,85.3116,185341.0
2023-09-28 09:30:00,88.58,88.94,88.58,88.85,42658.0,85.3213,85.668,85.3213,85.5813,42658.0
2023-09-28 10:00:00,88.87,88.92,88.72,88.77,57007.0,85.6006,85.6487,85.4561,85.5043,57007.0
2023-09-28 10:30:00,88.75,88.89,88.6,88.89,33212.0,85.485,85.6198,85.3405,85.6198,33212.0
2023-09-28 11:00:00,88.89,89.03,88.86,89.02,23242.0,85.6198,85.7547,85.591,85.7451,23242.0
2023-09-28 11:30:00,89.05,89.18,89.04,89.07,7801.0,85.774,85.8992,85.7643,85.7932,7801.0
2023-09-28 12:00:00,89.09,89.17,88.98,89.16,7937.0,85.8125,85.8895,85.7065,85.8799,7937.0
2023-09-28 12:30:00,89.17,89.21,88.99,89.02,19800.0,85.8895,85.9281,85.7162,85.7451,19800.0
2023-09-28 13:00:00,89.01,89.01,88.9,88.95,18009.0,85.7354,85.7354,85.6295,85.6776,18009.0
2023-09-28 13:30:00,88.88,88.94,88.8,88.9,15816.0,85.6102,85.668,85.5332,85.6295,15816.0
2023-09-28 14:00:00,88.92,89.05,88.87,89.01,12777.0,85.6487,85.774,85.6006,85.7354,12777.0
2023-09-28 14:30:00,89.02,89.02,88.82,88.95,25779.0,85.7451,85.7451,85.5524,85.6776,25779.0
2023-09-28 15:00:00,88.99,89.21,88.97,89.19,17258.0,85.7162,85.9281,85.6969,85.9088,17258.0
2023-09-28 15:30:00,89.19,89.19,88.86,88.94,142216.0,85.9088,85.9088,85.591,85.668,142216.0
2023-09-29 09:30:00,89.37,89.45,88.95,89.18,31528.0,86.0822,86.1592,85.6776,85.8992,31528.0
2023-09-29 10:00:00,89.2,89.2,88.98,89.05,16674.0,85.9184,85.9184,85.7065,85.774,16674.0
2023-09-29 10:30:00,89.06,89.25,89.05,89.2,16474.0,85.7836,85.9666,85.774,85.9184,16474.0
2023-09-29 11:00:00,89.21,89.33,89.01,89.13,29765.0,85.9281,86.0437,85.7354,85.851,29765.0
2023-09-29 11:30:00,89.11,89.18,88.82,88.88,22171.0,85.8318,85.8992,85.5524,85.6102,22171.0
2023-09-29 12:00:00,88.89,88.98,88.81,88.94,17215.0,85.6198,85.7065,85.5428,85.668,17215.0
2023-09-29 12:30:00,88.93,88.95,88.65,88.68,12032.0,85.6584,85.6776,85.3887,85.4176,12032.0
2023-09-29 13:00:00,88.7,88.71,88.41,88.58,12545.0,85.4368,85.4465,85.1575,85.3213,12545.0
2023-09-29 13:30:00,88.59,88.63,88.33,88.33,14846.0,85.3309,85.3694,85.0804,85.0804,14846.0
2023-09-29 14:00:00,88.34,88.5,88.28,88.35,20667.0,85.0901,85.2442,85.0323,85.0997,20667.0
2023-09-29 14:30:00,88.36,88.71,88.31,88.71,15552.0,85.1093,85.4465,85.0612,85.4465,15552.0
2023-09-29 15:00:00,88.76,88.79,88.51,88.58,17585.0,85.4946,85.5235,85.2538,85.3213,17585.0
2023-09-29 15:30:00,88.58,88.79,88.41,88.57,71843.0,85.3213,85.5235,85.1575,85.3116,71843.0
2023-10-02 09:30:00,88.28,88.37,87.78,87.94,40237.0,85.0323,85.119,84.5507,84.7048,40237.0
2023-10-02 10:00:00,87.92,88.04,87.86,87.94,47142.0,84.6855,84.8011,84.6277,84.7048,47142.0
2023-10-02 10:30:00,87.88,87.97,87.56,87.65,92618.0,84.647,84.7337,84.3388,84.4255,92618.0
2023-10-02 11:00:00,87.67,87.9,87.64,87.87,8485.0,84.4447,84.6663,84.4158,84.6374,8485.0
2023-10-02 11:30:00,87.93,87.93,87.41,87.49,17155.0,84.6952,84.6952,84.1943,84.2714,17155.0
2023-10-02 12:00:00,87.48,87.48,87.35,87.4,93687.0,84.2617,84.2617,84.1365,84.1847,93687.0
2023-10-02 12:30:00,87.37,87.41,87.13,87.2,14222.0,84.1558,84.1943,83.9246,83.992,14222.0
2023-10-02 13:00:00,87.2,87.44,87.2,87.42,12136.0,83.992,84.2232,83.992,84.2039,12136.0
2023-10-02 13:30:00,87.44,87.44,87.33,87.37,8704.0,84.2232,84.2232,84.1172,84.1558,8704.0
2023-10-02 14:00:00,87.37,87.63,87.33,87.33,30553.0,84.1558,84.4062,84.1172,84.1172,30553.0
2023-10-02 14:30:00,87.31,87.39,87.24,87.31,25334.0,84.098,84.175,84.0305,84.098,25334.0
2023-10-02 15:00:00,87.31,87.48,87.22,87.4,36121.0,84.098,84.2617,84.0113,84.1847,36121.0
2023-10-02 15:30:00,87.42,87.61,87.4,87.6,55870.0,84.2039,84.3869,84.1847,84.3773,55870.0
2023-10-03 09:30:00,87.22,87.65,87.06,87.53,36875.0,84.0113,84.4255,83.8572,84.3099,36875.0
2023-10-03 10:00:00,87.51,87.53,86.99,87.0,18257.0,84.2906,84.3099,83.7897,83.7994,18257.0
2023-10-03 10:30:00,86.97,87.03,86.83,86.99,34621.0,83.7705,83.8283,83.6356,83.7897,34621.0
2023-10-03 11:00:00,86.99,87.1,86.92,87.0,12363.0,83.7897,83.8957,83.7223,83.7994,12363.0
2023-10-03 11:30:00,86.97,87.0,86.8,86.85,26168.0,83.7705,83.7994,83.6067,83.6549,26168.0
2023-10-03 12:00:00,86.86,87.11,86.86,87.1,32854.0,83.6645,83.9053,83.6645,83.8957,32854.0
2023-10-03 12:30:00,87.12,87.14,86.94,87.06,11504.0,83.915,83.9342,83.7416,83.8572,11504.0
2023-10-03 13:00:00,87.04,87.14,87.03,87.09,9970.0,83.8379,83.9342,83.8283,83.8861,9970.0
2023-10-03 13:30:00,87.09,87.09,86.9,86.92,11488.0,83.8861,83.8861,83.7031,83.7223,11488.0
2023-10-03 14:00:00,86.9,86.94,86.75,86.79,17271.0,83.7031,83.7416,83.5586,83.5971,17271.0
2023-10-03 14:30:00,86.8,86.97,86.78,86.92,50099.0,83.6067,83.7705,83.5875,83.7223,50099.0
2023-10-03 15:00:00,86.89,86.95,86.82,86.89,55347.0,83.6934,83.7512,83.626,83.6934,55347.0
2023-10-03 15:30:00,86.89,87.05,86.83,86.98,72620.0,83.6934,83.8475,83.6356,83.7801,72620.0
2023-10-04 09:30:00,87.12,87.29,86.91,87.03,51813.0,83.915,84.0787,83.7127,83.8283,51813.0
2023-10-04 10:00:00,87.03,87.06,86.55,86.56,16893.0,83.8283,83.8572,83.3659,83.3756,16893.0
2023-10-04 10:30:00,86.55,86.73,86.44,86.5,15243.0,83.3659,83.5393,83.26,83.3178,15243.0
2023-10-04 11:00:00,86.46,86.89,86.46,86.89,34155.0,83.2792,83.6934,83.2792,83.6934,34155.0
2023-10-04 11:30:00,86.89,87.19,86.76,87.19,69018.0,83.6934,83.9824,83.5682,83.9824,69018.0
2023-10-04 12:00:00,87.2,87.33,87.13,87.31,48300.0,83.992,84.1172,83.9246,84.098,48300.0
2023-10-04 12:30:00,87.35,87.4,87.2,87.23,44868.0,84.1365,84.1847,83.992,84.0209,44868.0
2023-10-04 13:00:00,87.27,87.27,87.09,87.1,32103.0,84.0594,84.0594,83.8861,83.8957,32103.0
2023-10-04 13:30:00,87.09,87.13,87.02,87.07,28485.0,83.8861,83.9246,83.8186,83.8668,28485.0
2023-10-04 14:00:00,87.05,87.12,86.91,87.04,80039.0,83.8475,83.915,83.7127,83.8379,80039.0
2023-10-04 14:30:00,87.06,87.19,87.01,87.17,60074.0,83.8572,83.9824,83.809,83.9631,60074.0
2023-10-04 15:00:00,87.23,87.43,87.17,87.38,39223.0,84.0209,84.2136,83.9631,84.1654,39223.0
2023-10-04 15:30:00,87.4,87.56,87.32,87.46,53680.0,84.1847,84.3388,84.1076,84.2425,53680.0
2023-10-05 09:30:00,87.22,87.48,87.05,87.36,35865.0,84.0113,84.2617,83.8475,84.1461,35865.0
2023-10-05 10:00:00,87.35,87.35,86.99,87.02,13645.0,84.1365,84.1365,83.7897,83.8186,13645.0
2023-10-05 10:30:00,86.98,87.0,86.7,86.73,10953.0,83.7801,83.7994,83.5104,83.5393,10953.0
2023-10-05 11:00:00,86.7,86.78,86.55,86.66,12425.0,83.5104,83.5875,83.3659,83.4719,12425.0
2023-10-05 11:30:00,86.6,86.71,86.56,86.62,16034.0,83.4141,83.52,83.3756,83.4334,16034.0
2023-10-05 12:00:00,86.59,86.79,86.59,86.79,25072.0,83.4045,83.5971,83.4045,83.5971,25072.0
2023-10-05 12:30:00,86.84,86.84,86.56,86.59,11213.0,83.6453,83.6453,83.3756,83.4045,11213.0
2023-10-05 13:00:00,86.63,86.68,86.5,86.63,12885.0,83.443,83.4912,83.3178,83.443,12885.0
2023-10-05 13:30:00,86.63,86.9,86.58,86.82,25687.0,83.443,83.7031,83.3948,83.626,25687.0
2023-10-05 14:00:00,86.88,86.92,86.81,86.89,20206.0,83.6838,83.7223,83.6164,83.6934,20206.0
2023-10-05 14:30:00,86.92,87.07,86.91,86.99,18752.0,83.7223,83.8668,83.7127,83.7897,18752.0
2023-10-05 15:00:00,86.98,86.98,86.84,86.98,21723.0,83.7801,83.7801,83.6453,83.7801,21723.0
2023-10-05 15:30:00,86.98,86.98,86.78,86.8,68646.0,83.7801,83.7801,83.5875,83.6067,68646.0
2023-10-06 09:30:00,86.36,86.44,85.88,86.06,58536.0,83.1829,83.26,82.7206,82.894,58536.0
2023-10-06 10:00:00,86.0,86.0,85.59,85.89,32860.0,82.8362,82.8362,82.4413,82.7302,32860.0
2023-10-06 10:30:00,85.94,86.3,85.94,86.1,39022.0,82.7784,83.1251,82.7784,82.9325,39022.0
2023-10-06 11:00:00,86.14,86.6,86.13,86.57,32290.0,82.971,83.4141,82.9614,83.3852,32290.0
2023-10-06 11:30:00,86.62,87.17,86.61,87.17,22361.0,83.4334,83.9631,83.4237,83.9631,22361.0
2023-10-06 12:00:00,87.18,87.22,86.91,86.95,25905.0,83.9728,84.0113,83.7127,83.7512,25905.0
2023-10-06 12:30:00,86.95,87.0,86.84,86.92,39746.0,83.7512,83.7994,83.6453,83.7223,39746.0
2023-10-06 13:00:00,86.92,87.18,86.89,87.14,23362.0,83.7223,83.9728,83.6934,83.9342,23362.0
2023-10-06 13:30:00,87.17,87.27,87.09,87.22,25656.0,83.9631,84.0594,83.8861,84.0113,25656.0
2023-10-06 14:00:00,87.21,87.37,87.16,87.37,163697.0,84.0017,84.1558,83.9535,84.1558,163697.0
2023-10-06 14:30:00,87.37,87.57,87.36,87.43,19272.0,84.1558,84.3484,84.1461,84.2136,19272.0
2023-10-06 15:00:00,87.44,87.45,87.27,87.37,42429.0,84.2232,84.2328,84.0594,84.1558,42429.0
2023-10-06 15:30:00,87.38,87.42,87.09,87.11,50932.0,84.1654,84.2039,83.8861,83.9053,50932.0
2023-10-09 09:30:00,86.85,87.24,86.85,87.01,34773.0,83.6549,84.0305,83.6549,83.809,34773.0
2023-10-09 10:00:00,86.99,87.06,86.86,86.99,18281.0,83.7897,83.8572,83.6645,83.7897,18281.0
2023-10-09 10:30:00,86.98,87.01,86.8,86.89,15162.0,83.7801,83.809,83.6067,83.6934,15162.0
2023-10-09 11:00:00,86.9,87.1,86.87,87.1,6481.0,83.7031,83.8957,83.6742,83.8957,6481.0
2023-10-09 11:30:00,87.11,87.14,86.96,87.11,18154.0,83.9053,83.9342,83.7609,83.9053,18154.0
2023-10-09 12:00:00,87.11,87.25,87.03,87.14,27060.0,83.9053,84.0402,83.8283,83.9342,27060.0
2023-10-09 12:30:00,87.15,87.17,86.95,86.99,11743.0,83.9439,83.9631,83.7512,83.7897,11743.0
2023-10-09 13:00:00,87.01,87.15,86.95,87.15,21056.0,83.809,83.9439,83.7512,83.9439,21056.0
2023-10-09 13:30:00,87.15,87.57,87.15,87.57,13373.0,83.9439,84.3484,83.9439,84.3484,13373.0
2023-10-09 14:00:00,87.59,87.69,87.54,87.66,63979.0,84.3677,84.464,84.3195,84.4351,63979.0
2023-10-09 14:30:00,87.66,87.77,87.57,87.72,10503.0,84.4351,84.5411,84.3484,84.4929,10503.0
2023-10-09 15:00:00,87.73,87.75,87.59,87.63,78588.0,84.5025,84.5218,84.3677,84.4062,78588.0
2023-10-09 15:30:00,87.62,87.71,87.51,87.71,60161.0,84.3966,84.4833,84.2906,84.4833,60161.0
2023-10-10 09:30:00,87.88,88.15,87.88,88.13,36219.0,84.647,84.9071,84.647,84.8878,36219.0
2023-10-10 10:00:00,88.15,88.56,88.15,88.52,26916.0,84.9071,85.302,84.9071,85.2635,26916.0
2023-10-10 10:30:00,88.5,88.58,88.37,88.42,16060.0,85.2442,85.3213,85.119,85.1671,16060.0
2023-10-10 11:00:00,88.4,88.69,88.35,88.63,27731.0,85.1479,85.4272,85.0997,85.3694,27731.0
2023-10-10 11:30:00,88.62,88.74,88.6,88.74,14461.0,85.3598,85.4754,85.3405,85.4754,14461.0
2023-10-10 12:00:00,88.75,88.81,88.73,88.8,17910.0,85.485,85.5428,85.4657,85.5332,17910.0
2023-10-10 12:30:00,88.8,88.83,88.76,88.8,19074.0,85.5332,85.5621,85.4946,85.5332,19074.0
2023-10-10 13:00:00,88.83,88.83,88.55,88.58,41306.0,85.5621,85.5621,85.2924,85.3213,41306.0
2023-10-10 13:30:00,88.52,88.57,88.49,88.56,7170.0,85.2635,85.3116,85.2346,85.302,7170.0
2023-10-10 14:00:00,88.56,88.57,88.33,88.38,13245.0,85.302,85.3116,85.0804,85.1286,13245.0
2023-10-10 14:30:00,88.41,88.5,88.24,88.26,70996.0,85.1575,85.2442,84.9938,85.013,70996.0
2023-10-10 15:00:00,88.27,88.38,88.25,88.3,29076.0,85.0227,85.1286,85.0034,85.0516,29076.0
2023-10-10 15:30:00,88.3,88.41,88.24,88.34,46377.0,85.0516,85.1575,84.9938,85.0901,46377.0
2023-10-11 09:30:00,88.58,88.67,88.24,88.31,45271.0,85.3213,85.4079,84.9938,85.0612,45271.0
2023-10-11 10:00:00,88.33,88.41,88.08,88.15,24829.0,85.0804,85.1575,84.8396,84.9071,24829.0
2023-10-11 10:30:00,88.19,88.25,88.06,88.1,14228.0,84.9456,85.0034,84.8204,84.8589,14228.0
2023-10-11 11:00:00,88.11,88.16,87.85,88.0,50007.0,84.8685,84.9167,84.6181,84.7626,50007.0
2023-10-11 11:30:00,88.05,88.13,88.0,88.03,62443.0,84.8108,84.8878,84.7626,84.7915,62443.0
2023-10-11 12:00:00,88.02,88.07,87.8,87.85,286473.0,84.7819,84.83,84.5699,84.6181,286473.0
2023-10-11 12:30:00,87.84,87.94,87.83,87.9,23144.0,84.6085,84.7048,84.5988,84.6663,23144.0
2023-10-11 13:00:00,87.88,87.95,87.8,87.88,9870.0,84.647,84.7144,84.5699,84.647,9870.0
2023-10-11 13:30:00,87.88,87.89,87.8,87.87,11607.0,84.647,84.6566,84.5699,84.6374,11607.0
2023-10-11 14:00:00,87.89,88.09,87.88,88.02,18494.0,84.6566,84.8493,84.647,84.7819,18494.0
2023-10-11 14:30:00,88.01,88.11,88.0,88.06,156953.0,84.7722,84.8685,84.7626,84.8204,156953.0
2023-10-11 15:00:00,88.09,88.16,88.07,88.15,70070.0,84.8493,84.9167,84.83,84.9071,70070.0
2023-10-11 15:30:00,88.14,88.35,88.12,88.32,97221.0,84.8974,85.0997,84.8782,85.0708,97221.0
2023-10-12 09:30:00,88.56,88.83,87.67,87.71,31657.0,85.302,85.5621,84.4447,84.4833,31657.0
2023-10-12 10:00:00,87.69,87.69,87.51,87.67,23132.0,84.464,84.464,84.2906,84.4447,23132.0
2023-10-12 10:30:00,87.64,87.67,87.4,87.61,60317.0,84.4158,84.4447,84.1847,84.3869,60317.0
2023-10-12 11:00:00,87.62,87.68,87.48,87.67,17237.0,84.3966,84.4544,84.2617,84.4447,17237.0
2023-10-12 11:30:00,87.64,87.73,87.59,87.73,14244.0,84.4158,84.5025,84.3677,84.5025,14244.0
2023-10-12 12:00:00,87.79,87.97,87.77,87.97,18488.0,84.5603,84.7337,84.5411,84.7337,18488.0
2023-10-12 12:30:00,87.96,87.96,87.76,87.81,45815.0,84.7241,84.7241,84.5314,84.5796,45815.0
2023-10-12 13:00:00,87.78,87.78,87.29,87.3,33476.0,84.5507,84.5507,84.0787,84.0883,33476.0
2023-10-12 13:30:00,87.21,87.29,87.02,87.03,15319.0,84.0017,84.0787,83.8186,83.8283,15319.0
2023-10-12 14:00:00,87.01,87.11,86.88,87.09,11511.0,83.809,83.9053,83.6838,83.8861,11511.0
2023-10-12 14:30:00,87.1,87.25,87.08,87.18,14115.0,83.8957,84.0402,83.8764,83.9728,14115.0
2023-10-12 15:00:00,87.18,87.28,87.16,87.17,26677.0,83.9728,84.0691,83.9535,83.9631,26677.0
2023-10-12 15:30:00,87.2,87.4,87.19,87.32,79563.0,83.992,84.1847,83.9824,84.1076,79563.0
2023-10-13 09:30:00,87.62,87.87,87.56,87.75,60984.0,84.3966,84.6374,84.3388,84.5218,60984.0
2023-10-13 10:00:00,87.73,87.73,87.47,87.58,10559.0,84.5025,84.5025,84.2521,84.358,10559.0
2023-10-13 10:30:00,87.57,87.69,87.24,87.25,13941.0,84.3484,84.464,84.0305,84.0402,13941.0
2023-10-13 11:00:00,87.23,87.31,87.01,87.21,9005.0,84.0209,84.098,83.809,84.0017,9005.0
2023-10-13 11:30:00,87.26,87.35,87.05,87.1,12114.0,84.0498,84.1365,83.8475,83.8957,12114.0
2023-10-13 12:00:00,87.07,87.45,87.07,87.44,4948.0,83.8668,84.2328,83.8668,84.2232,4948.0
2023-10-13 12:30:00,87.43,87.47,87.14,87.23,10779.0,84.2136,84.2521,83.9342,84.0209,10779.0
2023-10-13 13:00:00,87.23,87.26,87.01,87.02,18405.0,84.0209,84.0498,83.809,83.8186,18405.0
2023-10-13 13:30:00,87.0,87.37,86.96,87.31,28930.0,83.7994,84.1558,83.7609,84.098,28930.0
2023-10-13 14:00:00,87.27,87.32,87.19,87.25,7844.0,84.0594,84.1076,83.9824,84.0402,7844.0
2023-10-13 14:30:00,87.24,87.31,87.05,87.18,13359.0,84.0305,84.098,83.8475,83.9728,13359.0
2023-10-13 15:00:00,87.17,87.27,87.07,87.07,18530.0,83.9631,84.0594,83.8668,83.8668,18530.0
2023-10-13 15:30:00,87.11,87.31,87.01,87.3,69827.0,83.9053,84.098,83.809,84.0883,69827.0
2023-10-16 09:30:00,87.77,88.08,87.54,87.77,27332.0,84.5411,84.8396,84.3195,84.5411,27332.0
2023-10-16 10:00:00,87.76,88.05,87.66,88.04,19820.0,84.5314,84.8108,84.4351,84.8011,19820.0
2023-10-16 10:30:00,88.09,88.33,88.06,88.32,22036.0,84.8493,85.0804,84.8204,85.0708,22036.0
2023-10-16 11:00:00,88.35,88.44,88.26,88.28,18141.0,85.0997,85.1864,85.013,85.0323,18141.0
2023-10-16 11:30:00,88.28,88.28,88.03,88.2,8679.0,85.0323,85.0323,84.7915,84.9552,8679.0
2023-10-16 12:00:00,88.18,88.25,88.11,88.15,22955.0,84.936,85.0034,84.8685,84.9071,22955.0
2023-10-16 12:30:00,88.16,88.19,88.09,88.11,18004.0,84.9167,84.9456,84.8493,84.8685,18004.0
2023-10-16 13:00:00,88.16,88.29,87.9,88.15,13834.0,84.9167,85.0419,84.6663,84.9071,13834.0
2023-10-16 13:30:00,88.15,88.28,88.07,88.23,10839.0,84.9071,85.0323,84.83,84.9841,10839.0
2023-10-16 14:00:00,88.24,88.24,88.0,88.0,27015.0,84.9938,84.9938,84.7626,84.7626,27015.0
2023-10-16 14:30:00,87.98,88.12,87.95,88.12,17797.0,84.7433,84.8782,84.7144,84.8782,17797.0
2023-10-16 15:00:00,88.11,88.2,88.06,88.2,36024.0,84.8685,84.9552,84.8204,84.9552,36024.0
2023-10-16 15:30:00,88.2,88.21,88.05,88.08,74701.0,84.9552,84.9649,84.8108,84.8396,74701.0
2023-10-17 09:30:00,87.6,88.34,87.6,88.11,24586.0,84.3773,85.0901,84.3773,84.8685,24586.0
2023-10-17 10:00:00,88.09,88.49,88.06,88.4,10802.0,84.8493,85.2346,84.8204,85.1479,10802.0
2023-10-17 10:30:00,88.39,88.47,88.27,88.34,17478.0,85.1382,85.2153,85.0227,85.0901,17478.0
2023-10-17 11:00:00,88.38,88.56,88.36,88.56,11732.0,85.1286,85.302,85.1093,85.302,11732.0
2023-10-17 11:30:00,88.53,88.88,88.52,88.78,18313.0,85.2731,85.6102,85.2635,85.5139,18313.0
2023-10-17 12:00:00,88.78,88.88,88.71,88.86,11737.0,85.5139,85.6102,85.4465,85.591,11737.0
2023-10-17 12:30:00,88.9,88.9,88.48,88.48,24170.0,85.6295,85.6295,85.2249,85.2249,24170.0
2023-10-17 13:00:00,88.51,88.54,88.45,88.49,19277.0,85.2538,85.2827,85.196,85.2346,19277.0
2023-10-17 13:30:00,88.46,88.46,88.24,88.29,28013.0,85.2057,85.2057,84.9938,85.0419,28013.0
2023-10-17 14:00:00,88.27,88.3,88.22,88.27,13130.0,85.0227,85.0516,84.9745,85.0227,13130.0
2023-10-17 14:30:00,88.26,88.36,88.16,88.21,13349.0,85.013,85.1093,84.9167,84.9649,13349.0
2023-10-17 15:00:00,88.19,88.4,88.19,88.39,14375.0,84.9456,85.1479,84.9456,85.1382,14375.0
2023-10-17 15:30:00,88.42,88.49,88.28,88.49,112991.0,85.1671,85.2346,85.0323,85.2346,112991.0
2023-10-18 09:30:00,88.09,88.22,87.74,87.8,43563.0,84.8493,84.9745,84.5122,84.5699,43563.0
2023-10-18 10:00:00,87.82,88.11,87.74,87.79,18226.0,84.5892,84.8685,84.5122,84.5603,18226.0
2023-10-18 10:30:00,87.72,87.85,87.55,87.68,21695.0,84.4929,84.6181,84.3291,84.4544,21695.0
2023-10-18 11:00:00,87.68,87.79,87.59,87.63,28710.0,84.4544,84.5603,84.3677,84.4062,28710.0
2023-10-18 11:30:00,87.63,87.66,87.47,87.49,9899.0,84.4062,84.4351,84.2521,84.2714,9899.0
2023-10-18 12:00:00,87.49,87.7,87.34,87.41,22370.0,84.2714,84.4736,84.1269,84.1943,22370.0
2023-10-18 12:30:00,87.41,87.48,87.36,87.4,8750.0,84.1943,84.2617,84.1461,84.1847,8750.0
2023-10-18 13:00:00,87.38,87.81,87.32,87.64,21328.0,84.1654,84.5796,84.1076,84.4158,21328.0
2023-10-18 13:30:00,87.63,87.65,87.39,87.64,7930.0,84.4062,84.4255,84.175,84.4158,7930.0
2023-10-18 14:00:00,87.64,87.8,87.54,87.56,19765.0,84.4158,84.5699,84.3195,84.3388,19765.0
2023-10-18 14:30:00,87.56,87.65,87.38,87.47,16419.0,84.3388,84.4255,84.1654,84.2521,16419.0
2023-10-18 15:00:00,87.39,87.43,87.29,87.34,32283.0,84.175,84.2136,84.0787,84.1269,32283.0
2023-10-18 15:30:00,87.36,87.43,87.09,87.19,129559.0,84.1461,84.2136,83.8861,83.9824,129559.0
2023-10-19 09:30:00,87.11,87.14,86.9,87.05,37407.0,83.9053,83.9342,83.7031,83.8475,37407.0
2023-10-19 10:00:00,87.05,87.05,86.67,86.67,53704.0,83.8475,83.8475,83.4815,83.4815,53704.0
2023-10-19 10:30:00,86.68,86.68,86.49,86.51,52846.0,83.4912,83.4912,83.3081,83.3274,52846.0
2023-10-19 11:00:00,86.52,86.84,86.51,86.83,25600.0,83.337,83.6453,83.3274,83.6356,25600.0
2023-10-19 11:30:00,86.81,87.03,86.8,86.88,51681.0,83.6164,83.8283,83.6067,83.6838,51681.0
2023-10-19 12:00:00,86.87,87.35,86.73,86.79,84510.0,83.6742,84.1365,83.5393,83.5971,84510.0
2023-10-19 12:30:00,86.8,87.27,86.49,87.18,92787.0,83.6067,84.0594,83.3081,83.9728,92787.0
2023-10-19 13:00:00,87.24,87.38,87.02,87.14,45410.0,84.0305,84.1654,83.8186,83.9342,45410.0
2023-10-19 13:30:00,87.18,87.21,86.73,86.78,22986.0,83.9728,84.0017,83.5393,83.5875,22986.0
2023-10-19 14:00:00,86.78,86.89,86.63,86.67,29185.0,83.5875,83.6934,83.443,83.4815,29185.0
2023-10-19 14:30:00,86.61,86.61,86.29,86.36,32120.0,83.4237,83.4237,83.1155,83.1829,32120.0
2023-10-19 15:00:00,86.35,86.39,86.15,86.23,32227.0,83.1733,83.2118,82.9806,83.0577,32227.0
2023-10-19 15:30:00,86.24,86.36,86.06,86.19,109743.0,83.0673,83.1829,82.894,83.0192,109743.0
2023-10-20 09:30:00,86.13,86.47,86.1,86.1,35354.0,82.9614,83.2889,82.9325,82.9325,35354.0
2023-10-20 10:00:00,86.08,86.08,85.86,85.92,23166.0,82.9132,82.9132,82.7013,82.7591,23166.0
2023-10-20 10:30:00,85.91,86.19,85.91,86.09,18322.0,82.7495,83.0192,82.7495,82.9229,18322.0
2023-10-20 11:00:00,86.12,86.19,85.95,86.02,12997.0,82.9518,83.0192,82.788,82.8554,12997.0
2023-10-20 11:30:00,85.93,86.2,85.9,86.13,28538.0,82.7687,83.0288,82.7398,82.9614,28538.0
2023-10-20 12:00:00,86.13,86.2,85.89,86.11,38049.0,82.9614,83.0288,82.7302,82.9421,38049.0
2023-10-20 12:30:00,86.12,86.21,86.09,86.16,10356.0,82.9518,83.0384,82.9229,82.9903,10356.0
2023-10-20 13:00:00,86.15,86.24,85.94,86.15,27578.0,82.9806,83.0673,82.7784,82.9806,27578.0
2023-10-20 13:30:00,86.12,86.21,86.0,86.13,19987.0,82.9518,83.0384,82.8362,82.9614,19987.0
2023-10-20 14:00:00,86.14,86.15,85.88,85.89,42477.0,82.971,82.9806,82.7206,82.7302,42477.0
2023-10-20 14:30:00,85.86,86.07,85.86,85.92,14101.0,82.7013,82.9036,82.7013,82.7591,14101.0
2023-10-20 15:00:00,85.93,86.0,85.74,85.86,22565.0,82.7687,82.8362,82.5857,82.7013,22565.0
2023-10-20 15:30:00,85.87,85.89,85.57,85.58,180215.0,82.7109,82.7302,82.422,82.4316,180215.0
2023-10-23 09:30:00,85.29,85.64,85.17,85.64,100905.0,82.1523,82.4894,82.0367,82.4894,100905.0
2023-10-23 10:00:00,85.63,85.71,85.5,85.63,38689.0,82.4798,82.5568,82.3546,82.4798,38689.0
2023-10-23 10:30:00,85.53,85.63,85.39,85.53,19140.0,82.3835,82.4798,82.2486,82.3835,19140.0
2023-10-23 11:00:00,85.54,85.74,85.49,85.66,49908.0,82.3931,82.5857,82.3449,82.5087,49908.0
2023-10-23 11:30:00,85.69,85.77,85.54,85.73,20531.0,82.5376,82.6146,82.3931,82.5761,20531.0
2023-10-23 12:00:00,85.73,85.73,85.47,85.66,21081.0,82.5761,82.5761,82.3257,82.5087,21081.0
2023-10-23 12:30:00,85.62,85.88,85.62,85.88,11792.0,82.4701,82.7206,82.4701,82.7206,11792.0
2023-10-23 13:00:00,85.92,85.92,85.58,85.58,41041.0,82.7591,82.7591,82.4316,82.4316,41041.0
2023-10-23 13:30:00,85.63,85.77,85.56,85.56,18841.0,82.4798,82.6146,82.4124,82.4124,18841.0
2023-10-23 14:00:00,85.55,85.57,85.35,85.49,21392.0,82.4027,82.422,82.2101,82.3449,21392.0
2023-10-23 14:30:00,85.49,85.69,85.46,85.59,26024.0,82.3449,82.5376,82.316,82.4413,26024.0
2023-10-23 15:00:00,85.58,85.6,85.14,85.16,40903.0,82.4316,82.4509,82.0078,82.0271,40903.0
2023-10-23 15:30:00,85.14,85.29,85.02,85.07,123773.0,82.0078,82.1523,81.8922,81.9404,123773.0
2023-10-24 09:30:00,85.53,85.89,85.46,85.77,39880.0,82.3835,82.7302,82.316,82.6146,39880.0
2023-10-24 10:00:00,85.72,85.92,85.55,85.92,18244.0,82.5665,82.7591,82.4027,82.7591,18244.0
2023-10-24 10:30:00,85.88,85.93,85.79,85.84,25843.0,82.7206,82.7687,82.6339,82.6821,25843.0
2023-10-24 11:00:00,85.84,85.86,85.6,85.61,18464.0,82.6821,82.7013,82.4509,82.4605,18464.0
2023-10-24 11:30:00,85.6,85.63,85.42,85.57,18614.0,82.4509,82.4798,82.2775,82.422,18614.0
2023-10-24 12:00:00,85.58,85.63,85.37,85.39,32250.0,82.4316,82.4798,82.2293,82.2486,32250.0
2023-10-24 12:30:00,85.38,85.48,85.32,85.4,14977.0,82.239,82.3353,82.1812,82.2582,14977.0
2023-10-24 13:00:00,85.41,85.48,85.3,85.41,19596.0,82.2679,82.3353,82.1619,82.2679,19596.0
2023-10-24 13:30:00,85.44,85.51,85.37,85.4,25000.0,82.2968,82.3642,82.2293,82.2582,25000.0
2023-10-24 14:00:00,85.38,85.53,85.37,85.52,22441.0,82.239,82.3835,82.2293,82.3738,22441.0
2023-10-24 14:30:00,85.56,85.76,85.56,85.72,21561.0,82.4124,82.605,82.4124,82.5665,21561.0
2023-10-24 15:00:00,85.75,85.8,85.69,85.79,77351.0,82.5954,82.6435,82.5376,82.6339,77351.0
2023-10-24 15:30:00,85.8,85.82,85.64,85.66,189429.0,82.6435,82.6628,82.4894,82.5087,189429.0
2023-10-25 09:30:00,85.59,85.73,85.19,85.29,26553.0,82.4413,82.5761,82.056,82.1523,26553.0
2023-10-25 10:00:00,85.23,85.23,84.92,85.07,21131.0,82.0945,82.0945,81.7959,81.9404,21131.0
2023-10-25 10:30:00,85.05,85.53,85.05,85.5,26721.0,81.9211,82.3835,81.9211,82.3546,26721.0
2023-10-25 11:00:00,85.5,85.77,85.49,85.73,35649.0,82.3546,82.6146,82.3449,82.5761,35649.0
2023-10-25 11:30:00,85.74,85.74,85.53,85.54,47488.0,82.5857,82.5857,82.3835,82.3931,47488.0
2023-10-25 12:00:00,85.51,85.51,85.34,85.37,24634.0,82.3642,82.3642,82.2004,82.2293,24634.0
2023-10-25 12:30:00,85.38,85.47,85.25,85.29,90782.0,82.239,82.3257,82.1138,82.1523,90782.0
2023-10-25 13:00:00,85.32,85.37,85.25,85.28,26998.0,82.1812,82.2293,82.1138,82.1427,26998.0
2023-10-25 13:30:00,85.27,85.3,85.18,85.29,16167.0,82.133,82.1619,82.0463,82.1523,16167.0
2023-10-25 14:00:00,85.29,85.38,85.24,85.27,13293.0,82.1523,82.239,82.1041,82.133,13293.0
2023-10-25 14:30:00,85.29,85.36,85.2,85.28,14235.0,82.1523,82.2197,82.0656,82.1427,14235.0
2023-10-25 15:00:00,85.25,85.33,85.19,85.27,43813.0,82.1138,82.1908,82.056,82.133,43813.0
2023-10-25 15:30:00,85.28,85.35,85.18,85.23,42924.0,82.1427,82.2101,82.0463,82.0945,42924.0
2023-10-26 09:30:00,85.21,85.86,85.21,85.7,97401.0,82.0752,82.7013,82.0752,82.5472,97401.0
2023-10-26 10:00:00,85.6,85.77,85.49,85.7,31414.0,82.4509,82.6146,82.3449,82.5472,31414.0
2023-10-26 10:30:00,85.72,85.82,85.43,85.77,26812.0,82.5665,82.6628,82.2871,82.6146,26812.0
2023-10-26 11:00:00,85.81,85.84,85.51,85.65,20508.0,82.6532,82.6821,82.3642,82.499,20508.0
2023-10-26 11:30:00,85.64,85.72,85.49,85.49,26597.0,82.4894,82.5665,82.3449,82.3449,26597.0
2023-10-26 12:00:00,85.47,85.48,85.31,85.42,12960.0,82.3257,82.3353,82.1716,82.2775,12960.0
2023-10-26 12:30:00,85.38,85.44,85.32,85.34,19581.0,82.239,82.2968,82.1812,82.2004,19581.0
2023-10-26 13:00:00,85.3,85.46,85.3,85.32,22530.0,82.1619,82.316,82.1619,82.1812,22530.0
2023-10-26 13:30:00,85.33,85.48,85.21,85.48,29587.0,82.1908,82.3353,82.0752,82.3353,29587.0
2023-10-26 14:00:00,85.49,85.59,85.42,85.54,35452.0,82.3449,82.4413,82.2775,82.3931,35452.0
2023-10-26 14:30:00,85.54,85.72,85.54,85.72,38234.0,82.3931,82.5665,82.3931,82.5665,38234.0
2023-10-26 15:00:00,85.74,85.78,85.45,85.46,129372.0,82.5857,82.6243,82.3064,82.316,129372.0
2023-10-26 15:30:00,85.45,85.49,85.21,85.21,31033.0,82.3064,82.3449,82.0752,82.0752,31033.0
2023-10-27 09:30:00,85.35,85.45,84.83,84.96,38137.0,82.2101,82.3064,81.7092,81.8344,38137.0
2023-10-27 10:00:00,84.78,84.99,84.77,84.87,41227.0,81.661,81.8633,81.6514,81.7477,41227.0
2023-10-27 10:30:00,84.83,85.01,84.7,84.99,42459.0,81.7092,81.8826,81.584,81.8633,42459.0
2023-10-27 11:00:00,85.0,85.02,84.8,84.82,21334.0,81.873,81.8922,81.6803,81.6996,21334.0
2023-10-27 11:30:00,84.77,84.78,84.56,84.59,14007.0,81.6514,81.661,81.4491,81.478,14007.0
2023-10-27 12:00:00,84.6,84.6,84.4,84.42,24403.0,81.4877,81.4877,81.295,81.3143,24403.0
2023-10-27 12:30:00,84.43,84.57,84.36,84.38,15151.0,81.3239,81.4588,81.2565,81.2758,15151.0
2023-10-27 13:00:00,84.38,84.41,84.16,84.21,46873.0,81.2758,81.3047,81.0639,81.112,46873.0
2023-10-27 13:30:00,84.21,84.25,84.11,84.14,59599.0,81.112,81.1505,81.0157,81.0446,59599.0
2023-10-27 14:00:00,84.16,84.26,83.97,83.98,40612.0,81.0639,81.1602,80.8808,80.8905,40612.0
2023-10-27 14:30:00,83.99,84.23,83.85,83.89,17188.0,80.9001,81.1313,80.7653,80.8038,17188.0
2023-10-27 15:00:00,83.93,84.07,83.86,84.06,48641.0,80.8423,80.9772,80.7749,80.9675,48641.0
2023-10-27 15:30:00,84.08,84.11,83.85,84.07,132027.0,80.9868,81.0157,80.7653,80.9772,132027.0
2023-10-30 09:30:00,84.5,85.0,84.35,84.38,52109.0,81.3914,81.873,81.2469,81.2758,52109.0
2023-10-30 10:00:00,84.36,84.4,84.17,84.28,18082.0,81.2565,81.295,81.0735,81.1794,18082.0
2023-10-30 10:30:00,84.28,84.4,84.18,84.36,21682.0,81.1794,81.295,81.0831,81.2565,21682.0
2023-10-30 11:00:00,84.35,84.5,84.21,84.32,14101.0,81.2469,81.3914,81.112,81.218,14101.0
2023-10-30 11:30:00,84.34,84.51,84.34,84.48,11138.0,81.2372,81.401,81.2372,81.3721,11138.0
2023-10-30 12:00:00,84.5,84.59,84.5,84.53,17889.0,81.3914,81.478,81.3914,81.4202,17889.0
2023-10-30 12:30:00,84.53,84.58,84.42,84.53,12518.0,81.4202,81.4684,81.3143,81.4202,12518.0
2023-10-30 13:00:00,84.55,84.88,84.55,84.85,26746.0,81.4395,81.7574,81.4395,81.7285,26746.0
2023-10-30 13:30:00,84.88,84.93,84.77,84.92,20856.0,81.7574,81.8055,81.6514,81.7959,20856.0
2023-10-30 14:00:00,84.91,84.92,84.81,84.9,15757.0,81.7863,81.7959,81.6899,81.7766,15757.0
2023-10-30 14:30:00,84.9,85.04,84.89,84.94,35264.0,81.7766,81.9115,81.767,81.8152,35264.0
2023-10-30 15:00:00,84.91,85.1,84.91,85.01,74519.0,81.7863,81.9693,81.7863,81.8826,74519.0
2023-10-30 15:30:00,85.01,85.05,84.89,84.91,75653.0,81.8826,81.9211,81.767,81.7863,75653.0
2023-10-31 09:30:00,85.03,85.25,84.9,84.95,63021.0,81.9019,82.1138,81.7766,81.8248,63021.0
2023-10-31 10:00:00,84.83,85.09,84.75,84.93,15599.0,81.7092,81.9596,81.6322,81.8055,15599.0
2023-10-31 10:30:00,84.96,85.15,84.9,85.12,13839.0,81.8344,82.0174,81.7766,81.9885,13839.0
2023-10-31 11:00:00,85.15,85.25,85.08,85.2,15734.0,82.0174,82.1138,81.95,82.0656,15734.0
2023-10-31 11:30:00,85.16,85.3,85.15,85.3,43542.0,82.0271,82.1619,82.0174,82.1619,43542.0
2023-10-31 12:00:00,85.33,85.33,85.1,85.19,14993.0,82.1908,82.1908,81.9693,82.056,14993.0
2023-10-31 12:30:00,85.2,85.33,85.11,85.3,22566.0,82.0656,82.1908,81.9789,82.1619,22566.0
2023-10-31 13:00:00,85.32,85.41,85.31,85.39,14742.0,82.1812,82.2679,82.1716,82.2486,14742.0
2023-10-31 13:30:00,85.41,85.49,85.41,85.48,25184.0,82.2679,82.3449,82.2679,82.3353,25184.0
2023-10-31 14:00:00,85.48,85.52,85.36,85.37,10582.0,82.3353,82.3738,82.2197,82.2293,10582.0
2023-10-31 14:30:00,85.38,85.54,85.36,85.51,26280.0,82.239,82.3931,82.2197,82.3642,26280.0
2023-10-31 15:00:00,85.53,85.58,85.49,85.53,27982.0,82.3835,82.4316,82.3449,82.3835,27982.0
2023-10-31 15:30:00,85.52,85.53,85.35,85.46,103573.0,82.3738,82.3835,82.2101,82.316,103573.0
2023-11-01 09:30:00,85.52,85.52,85.09,85.32,31720.0,82.3738,82.3738,81.9596,82.1812,31720.0
2023-11-01 10:00:00,85.33,85.59,85.27,85.54,27152.0,82.1908,82.4413,82.133,82.3931,27152.0
2023-11-01 10:30:00,85.54,85.64,85.44,85.45,27623.0,82.3931,82.4894,82.2968,82.3064,27623.0
2023-11-01 11:00:00,85.44,85.45,85.17,85.18,66273.0,82.2968,82.3064,82.0367,82.0463,66273.0
2023-11-01 11:30:00,85.19,85.33,85.18,85.26,25891.0,82.056,82.1908,82.0463,82.1234,25891.0
2023-11-01 12:00:00,85.25,85.27,85.08,85.12,32846.0,82.1138,82.133,81.95,81.9885,32846.0
2023-11-01 12:30:00,85.16,85.19,85.04,85.09,24607.0,82.0271,82.056,81.9115,81.9596,24607.0
2023-11-01 13:00:00,85.09,85.21,84.98,85.08,36031.0,81.9596,82.0752,81.8537,81.95,36031.0
2023-11-01 13:30:00,85.06,85.19,85.01,85.16,15462.0,81.9307,82.056,81.8826,82.0271,15462.0
2023-11-01 14:00:00,85.18,85.31,85.01,85.22,32369.0,82.0463,82.1716,81.8826,82.0849,32369.0
2023-11-01 14:30:00,85.28,85.4,85.04,85.39,41872.0,82.1427,82.2582,81.9115,82.2486,41872.0
2023-11-01 15:00:00,85.45,85.77,85.45,85.69,49695.0,82.3064,82.6146,82.3064,82.5376,49695.0
2023-11-01 15:30:00,85.64,85.79,85.56,85.6,93059.0,82.4894,82.6339,82.4124,82.4509,93059.0
2023-11-02 09:30:00,86.13,86.68,86.03,86.54,51215.0,82.9614,83.4912,82.8651,83.3563,51215.0
2023-11-02 10:00:00,86.53,86.72,86.48,86.7,28321.0,83.3467,83.5297,83.2985,83.5104,28321.0
2023-11-02 10:30:00,86.7,86.93,86.7,86.92,22721.0,83.5104,83.732,83.5104,83.7223,22721.0
2023-11-02 11:00:00,86.94,86.98,86.76,86.88,23004.0,83.7416,83.7801,83.5682,83.6838,23004.0
2023-11-02 11:30:00,86.86,86.98,86.84,86.87,23439.0,83.6645,83.7801,83.6453,83.6742,23439.0
2023-11-02 12:00:00,86.84,86.87,86.76,86.8,19939.0,83.6453,83.6742,83.5682,83.6067,19939.0
2023-11-02 12:30:00,86.81,86.96,86.81,86.87,26042.0,83.6164,83.7609,83.6164,83.6742,26042.0
2023-11-02 13:00:00,86.87,87.01,86.86,86.95,55239.0,83.6742,83.809,83.6645,83.7512,55239.0
2023-11-02 13:30:00,86.96,87.12,86.96,87.1,56640.0,83.7609,83.915,83.7609,83.8957,56640.0
2023-11-02 14:00:00,87.11,87.12,86.99,87.11,29939.0,83.9053,83.915,83.7897,83.9053,29939.0
2023-11-02 14:30:00,87.11,87.17,87.07,87.1,31821.0,83.9053,83.9631,83.8668,83.8957,31821.0
2023-11-02 15:00:00,87.11,87.14,87.09,87.12,29425.0,83.9053,83.9342,83.8861,83.915,29425.0
2023-11-02 15:30:00,87.13,87.24,87.11,87.19,86393.0,83.9246,84.0305,83.9053,83.9824,86393.0
2023-11-03 09:30:00,87.86,88.39,87.86,88.38,37160.0,84.6277,85.1382,84.6277,85.1286,37160.0
2023-11-03 10:00:00,88.4,88.57,88.34,88.44,37824.0,85.1479,85.3116,85.0901,85.1864,37824.0
2023-11-03 10:30:00,88.43,88.43,88.17,88.24,39863.0,85.1768,85.1768,84.9263,84.9938,39863.0
2023-11-03 11:00:00,88.25,88.27,88.14,88.19,26085.0,85.0034,85.0227,84.8974,84.9456,26085.0
2023-11-03 11:30:00,88.18,88.46,88.18,88.45,16014.0,84.936,85.2057,84.936,85.196,16014.0
2023-11-03 12:00:00,88.47,88.48,88.31,88.39,16695.0,85.2153,85.2249,85.0612,85.1382,16695.0
2023-11-03 12:30:00,88.38,88.45,88.33,88.41,15949.0,85.1286,85.196,85.0804,85.1575,15949.0
2023-11-03 13:00:00,88.4,88.42,88.22,88.28,21175.0,85.1479,85.1671,84.9745,85.0323,21175.0
2023-11-03 13:30:00,88.3,88.42,88.28,88.4,16713.0,85.0516,85.1671,85.0323,85.1479,16713.0
2023-11-03 14:00:00,88.37,88.38,88.26,88.32,12163.0,85.119,85.1286,85.013,85.0708,12163.0
2023-11-03 14:30:00,88.33,88.44,88.29,88.41,36308.0,85.0804,85.1864,85.0419,85.1575,36308.0
2023-11-03 15:00:00,88.41,88.41,88.22,88.23,50544.0,85.1575,85.1575,84.9745,84.9841,50544.0
2023-11-03 15:30:00,88.16,88.21,87.98,88.01,135761.0,84.9167,84.9649,84.7433,84.7722,135761.0
2023-11-06 09:30:00,88.04,88.13,87.66,87.8,30183.0,84.8011,84.8878,84.4351,84.5699,30183.0
2023-11-06 10:00:00,87.77,87.79,87.66,87.73,16560.0,84.5411,84.5603,84.4351,84.5025,16560.0
2023-11-06 10:30:00,87.77,87.79,87.65,87.72,15338.0,84.5411,84.5603,84.4255,84.4929,15338.0
2023-11-06 11:00:00,87.74,87.75,87.66,87.72,22469.0,84.5122,84.5218,84.4351,84.4929,22469.0
2023-11-06 11:30:00,87.68,87.74,87.65,87.74,12579.0,84.4544,84.5122,84.4255,84.5122,12579.0
2023-11-06 12:00:00,87.76,87.77,87.68,87.69,11363.0,84.5314,84.5411,84.4544,84.464,11363.0
2023-11-06 12:30:00,87.69,87.71,87.63,87.69,20244.0,84.464,84.4833,84.4062,84.464,20244.0
2023-11-06 13:00:00,87.71,87.71,87.55,87.67,21043.0,84.4833,84.4833,84.3291,84.4447,21043.0
2023-11-06 13:30:00,87.62,87.67,87.57,87.59,9294.0,84.3966,84.4447,84.3484,84.3677,9294.0
2023-11-06 14:00:00,87.61,87.64,87.5,87.56,14406.0,84.3869,84.4158,84.281,84.3388,14406.0
2023-11-06 14:30:00,87.56,87.71,87.56,87.67,20504.0,84.3388,84.4833,84.3388,84.4447,20504.0
2023-11-06 15:00:00,87.67,87.73,87.6,87.64,27810.0,84.4447,84.5025,84.3773,84.4158,27810.0
2023-11-06 15:30:00,87.63,87.68,87.57,87.68,112247.0,84.4062,84.4544,84.3484,84.4544,112247.0
2023-11-07 09:30:00,87.34,87.48,87.02,87.15,25111.0,84.1269,84.2617,83.8186,83.9439,25111.0
2023-11-07 10:00:00,87.27,87.36,87.21,87.35,16995.0,84.0594,84.1461,84.0017,84.1365,16995.0
2023-11-07 10:30:00,87.36,87.48,87.34,87.39,35778.0,84.1461,84.2617,84.1269,84.175,35778.0
2023-11-07 11:00:00,87.4,87.42,87.34,87.4,14509.0,84.1847,84.2039,84.1269,84.1847,14509.0
2023-11-07 11:30:00,87.4,87.51,87.34,87.37,26587.0,84.1847,84.2906,84.1269,84.1558,26587.0
2023-11-07 12:00:00,87.37,87.37,87.22,87.22,16134.0,84.1558,84.1558,84.0113,84.0113,16134.0
2023-11-07 12:30:00,87.2,87.25,87.14,87.25,18579.0,83.992,84.0402,83.9342,84.0402,18579.0
2023-11-07 13:00:00,87.28,87.34,87.25,87.27,11040.0,84.0691,84.1269,84.0402,84.0594,11040.0
2023-11-07 13:30:00,87.26,87.33,87.23,87.29,42607.0,84.0498,84.1172,84.0209,84.0787,42607.0
2023-11-07 14:00:00,87.27,87.34,87.26,87.3,41683.0,84.0594,84.1269,84.0498,84.0883,41683.0
2023-11-07 14:30:00,87.32,87.35,87.24,87.29,26281.0,84.1076,84.1365,84.0305,84.0787,26281.0
2023-11-07 15:00:00,87.33,87.39,87.26,87.35,20592.0,84.1172,84.175,84.0498,84.1365,20592.0
2023-11-07 15:30:00,87.37,87.41,87.2,87.29,55878.0,84.1558,84.1943,83.992,84.0787,55878.0
2023-11-08 09:30:00,87.42,87.51,87.29,87.41,45842.0,84.2039,84.2906,84.0787,84.1943,45842.0
2023-11-08 10:00:00,87.39,87.5,87.31,87.48,48609.0,84.175,84.281,84.098,84.2617,48609.0
2023-11-08 10:30:00,87.46,87.46,87.32,87.33,13315.0,84.2425,84.2425,84.1076,84.1172,13315.0
2023-11-08 11:00:00,87.32,87.33,87.16,87.21,38878.0,84.1076,84.1172,83.9535,84.0017,38878.0
2023-11-08 11:30:00,87.2,87.27,87.1,87.14,37990.0,83.992,84.0594,83.8957,83.9342,37990.0
2023-11-08 12:00:00,87.13,87.14,86.89,86.96,32315.0,83.9246,83.9342,83.6934,83.7609,32315.0
2023-11-08 12:30:00,86.97,87.01,86.93,87.01,16571.0,83.7705,83.809,83.732,83.809,16571.0
2023-11-08 13:00:00,87.01,87.12,86.92,87.03,13260.0,83.809,83.915,83.7223,83.8283,13260.0
2023-11-08 13:30:00,87.03,87.07,87.02,87.06,14476.0,83.8283,83.8668,83.8186,83.8572,14476.0
2023-11-08 14:00:00,87.05,87.14,87.05,87.12,13308.0,83.8475,83.9342,83.8475,83.915,13308.0
2023-11-08 14:30:00,87.12,87.18,87.1,87.13,18391.0,83.915,83.9728,83.8957,83.9246,18391.0
2023-11-08 15:00:00,87.11,87.23,87.11,87.19,12456.0,83.9053,84.0209,83.9053,83.9824,12456.0
2023-11-08 15:30:00,87.19,87.38,87.16,87.23,29530.0,83.9824,84.1654,83.9535,84.0209,29530.0
2023-11-09 09:30:00,87.3,87.55,87.09,87.21,39584.0,84.0883,84.3291,83.8861,84.0017,39584.0
2023-11-09 10:00:00,87.24,87.25,87.03,87.03,22341.0,84.0305,84.0402,83.8283,83.8283,22341.0
2023-11-09 10:30:00,87.05,87.1,86.98,87.09,20931.0,83.8475,83.8957,83.7801,83.8861,20931.0
2023-11-09 11:00:00,87.11,87.22,87.09,87.15,13576.0,83.9053,84.0113,83.8861,83.9439,13576.0
2023-11-09 11:30:00,87.14,87.17,87.03,87.06,52015.0,83.9342,83.9631,83.8283,83.8572,52015.0
2023-11-09 12:00:00,87.06,87.16,87.05,87.11,138700.0,83.8572,83.9535,83.8475,83.9053,138700.0
2023-11-09 12:30:00,87.09,87.16,87.09,87.16,12644.0,83.8861,83.9535,83.8861,83.9535,12644.0
2023-11-09 13:00:00,87.13,87.14,86.77,86.87,44182.0,83.9246,83.9342,83.5778,83.6742,44182.0
2023-11-09 13:30:00,86.85,86.89,86.67,86.68,25952.0,83.6549,83.6934,83.4815,83.4912,25952.0
2023-11-09 14:00:00,86.7,86.7,86.5,86.62,30461.0,83.5104,83.5104,83.3178,83.4334,30461.0
2023-11-09 14:30:00,86.61,86.66,86.54,86.59,37729.0,83.4237,83.4719,83.3563,83.4045,37729.0
2023-11-09 15:00:00,86.58,86.69,86.57,86.6,30239.0,83.3948,83.5008,83.3852,83.4141,30239.0
2023-11-09 15:30:00,86.61,86.65,86.53,86.56,105129.0,83.4237,83.4623,83.3467,83.3756,105129.0
2023-11-10 09:30:00,86.65,86.93,86.48,86.63,47873.0,83.4623,83.732,83.2985,83.443,47873.0
2023-11-10 10:00:00,86.61,86.72,86.51,86.59,26903.0,83.4237,83.5297,83.3274,83.4045,26903.0
2023-11-10 10:30:00,86.59,86.63,86.48,86.58,20193.0,83.4045,83.443,83.2985,83.3948,20193.0
2023-11-10 11:00:00,86.59,86.77,86.59,86.73,41789.0,83.4045,83.5778,83.4045,83.5393,41789.0
2023-11-10 11:30:00,86.73,86.74,86.63,86.66,19383.0,83.5393,83.5489,83.443,83.4719,19383.0
2023-11-10 12:00:00,86.7,86.78,86.69,86.74,19432.0,83.5104,83.5875,83.5008,83.5489,19432.0
2023-11-10 12:30:00,86.74,87.04,86.74,87.03,25831.0,83.5489,83.8379,83.5489,83.8283,25831.0
2023-11-10 13:00:00,87.04,87.13,86.94,87.09,18084.0,83.8379,83.9246,83.7416,83.8861,18084.0
2023-11-10 13:30:00,87.09,87.18,87.09,87.14,21333.0,83.8861,83.9728,83.8861,83.9342,21333.0
2023-11-10 14:00:00,87.15,87.23,87.13,87.19,7616.0,83.9439,84.0209,83.9246,83.9824,7616.0
2023-11-10 14:30:00,87.19,87.2,87.11,87.12,30144.0,83.9824,83.992,83.9053,83.915,30144.0
2023-11-10 15:00:00,87.15,87.24,87.14,87.22,22102.0,83.9439,84.0305,83.9342,84.0113,22102.0
2023-11-10 15:30:00,87.29,87.4,87.26,87.34,53058.0,84.0787,84.1847,84.0498,84.1269,53058.0
2023-11-13 09:30:00,87.11,87.38,87.09,87.28,33012.0,83.9053,84.1654,83.8861,84.0691,33012.0
2023-11-13 10:00:00,87.13,87.19,87.03,87.12,12928.0,83.9246,83.9824,83.8283,83.915,12928.0
2023-11-13 10:30:00,87.11,87.24,87.09,87.2,26961.0,83.9053,84.0305,83.8861,83.992,26961.0
2023-11-13 11:00:00,87.17,87.27,87.09,87.26,25495.0,83.9631,84.0594,83.8861,84.0498,25495.0
2023-11-13 11:30:00,87.28,87.52,87.26,87.49,22849.0,84.0691,84.3002,84.0498,84.2714,22849.0
2023-11-13 12:00:00,87.52,87.52,87.38,87.42,13954.0,84.3002,84.3002,84.1654,84.2039,13954.0
2023-11-13 12:30:00,87.43,87.44,87.28,87.33,9610.0,84.2136,84.2232,84.0691,84.1172,9610.0
2023-11-13 13:00:00,87.35,87.35,87.22,87.25,6838.0,84.1365,84.1365,84.0113,84.0402,6838.0
2023-11-13 13:30:00,87.23,87.35,87.18,87.24,15124.0,84.0209,84.1365,83.9728,84.0305,15124.0
2023-11-13 14:00:00,87.24,87.27,87.16,87.23,21578.0,84.0305,84.0594,83.9535,84.0209,21578.0
2023-11-13 14:30:00,87.25,87.32,87.2,87.21,16804.0,84.0402,84.1076,83.992,84.0017,16804.0
2023-11-13 15:00:00,87.2,87.33,87.18,87.3,36740.0,83.992,84.1172,83.9728,84.0883,36740.0
2023-11-13 15:30:00,87.29,87.34,87.2,87.24,61532.0,84.0787,84.1269,83.992,84.0305,61532.0
2023-11-14 09:30:00,88.18,88.85,88.09,88.84,145562.0,84.936,85.5813,84.8493,85.5717,145562.0
2023-11-14 10:00:00,88.86,89.07,88.79,89.07,41451.0,85.591,85.7932,85.5235,85.7932,41451.0
2023-11-14 10:30:00,89.05,89.27,89.05,89.27,41084.0,85.774,85.9859,85.774,85.9859,41084.0
2023-11-14 11:00:00,89.28,89.45,89.28,89.43,18907.0,85.9955,86.1592,85.9955,86.14,18907.0
2023-11-14 11:30:00,89.41,89.44,89.22,89.24,27160.0,86.1207,86.1496,85.9377,85.957,27160.0
2023-11-14 12:00:00,89.23,89.25,89.01,89.1,27295.0,85.9473,85.9666,85.7354,85.8221,27295.0
2023-11-14 12:30:00,89.09,89.13,89.05,89.11,21805.0,85.8125,85.851,85.774,85.8318,21805.0
2023-11-14 13:00:00,89.11,89.14,89.05,89.11,11165.0,85.8318,85.8607,85.774,85.8318,11165.0
2023-11-14 13:30:00,89.15,89.21,89.11,89.12,15934.0,85.8703,85.9281,85.8318,85.8414,15934.0
2023-11-14 14:00:00,89.11,89.16,89.02,89.16,32210.0,85.8318,85.8799,85.7451,85.8799,32210.0
2023-11-14 14:30:00,89.16,89.35,89.16,89.34,31173.0,85.8799,86.0629,85.8799,86.0533,31173.0
2023-11-14 15:00:00,89.34,89.47,89.33,89.42,19942.0,86.0533,86.1785,86.0437,86.1303,19942.0
2023-11-14 15:30:00,89.42,89.43,89.19,89.26,178673.0,86.1303,86.14,85.9088,85.9762,178673.0
2023-11-15 09:30:00,89.63,90.01,89.47,89.99,33118.0,86.3326,86.6986,86.1785,86.6794,33118.0
2023-11-15 10:00:00,90.05,90.19,90.0,90.14,16416.0,86.7372,86.872,86.689,86.8239,16416.0
2023-11-15 10:30:00,90.15,90.18,90.08,90.1,33920.0,86.8335,86.8624,86.7661,86.7853,33920.0
2023-11-15 11:00:00,90.11,90.19,89.9,89.92,15487.0,86.795,86.872,86.5927,86.612,15487.0
2023-11-15 11:30:00,89.91,89.92,89.69,89.82,24601.0,86.6023,86.612,86.3904,86.5156,24601.0
2023-11-15 12:00:00,89.83,89.88,89.78,89.86,14217.0,86.5253,86.5734,86.4771,86.5542,14217.0
2023-11-15 12:30:00,89.87,89.91,89.76,89.77,10047.0,86.5638,86.6023,86.4578,86.4675,10047.0
2023-11-15 13:00:00,89.79,89.82,89.7,89.79,13098.0,86.4867,86.5156,86.4,86.4867,13098.0
2023-11-15 13:30:00,89.78,89.86,89.76,89.82,33314.0,86.4771,86.5542,86.4578,86.5156,33314.0
2023-11-15 14:00:00,89.84,89.87,89.7,89.79,22525.0,86.5349,86.5638,86.4,86.4867,22525.0
2023-11-15 14:30:00,89.81,89.85,89.73,89.78,300962.0,86.506,86.5445,86.4289,86.4771,300962.0
2023-11-15 15:00:00,89.79,89.85,89.78,89.85,27160.0,86.4867,86.5445,86.4771,86.5445,27160.0
2023-11-15 15:30:00,89.87,89.88,89.61,89.71,133618.0,86.5638,86.5734,86.3134,86.4097,133618.0
2023-11-16 09:30:00,89.51,89.94,89.51,89.77,79302.0,86.217,86.6312,86.217,86.4675,79302.0
2023-11-16 10:00:00,89.78,89.79,89.6,89.69,43738.0,86.4771,86.4867,86.3037,86.3904,43738.0
2023-11-16 10:30:00,89.72,89.76,89.6,89.64,29902.0,86.4193,86.4578,86.3037,86.3423,29902.0
2023-11-16 11:00:00,89.65,89.67,89.47,89.51,32308.0,86.3519,86.3712,86.1785,86.217,32308.0
2023-11-16 11:30:00,89.5,89.56,89.41,89.48,51285.0,86.2074,86.2652,86.1207,86.1881,51285.0
2023-11-16 12:00:00,89.47,89.54,89.44,89.5,90771.0,86.1785,86.2459,86.1496,86.2074,90771.0
2023-11-16 12:30:00,89.48,89.59,89.45,89.55,58079.0,86.1881,86.2941,86.1592,86.2556,58079.0
2023-11-16 13:00:00,89.54,89.62,89.48,89.56,490959.0,86.2459,86.323,86.1881,86.2652,490959.0
2023-11-16 13:30:00,89.56,89.57,89.44,89.51,26962.0,86.2652,86.2748,86.1496,86.217,26962.0
2023-11-16 14:00:00,89.52,89.58,89.45,89.46,49303.0,86.2267,86.2845,86.1592,86.1689,49303.0
2023-11-16 14:30:00,89.47,89.63,89.47,89.6,76132.0,86.1785,86.3326,86.1785,86.3037,76132.0
2023-11-16 15:00:00,89.62,89.62,89.55,89.57,64792.0,86.323,86.323,86.2556,86.2748,64792.0
2023-11-16 15:30:00,89.57,89.63,89.53,89.58,167244.0,86.2748,86.3326,86.2363,86.2845,167244.0
2023-11-17 09:30:00,89.96,90.0,89.58,89.69,101244.0,86.6505,86.689,86.2845,86.3904,101244.0
2023-11-17 10:00:00,89.7,89.81,89.64,89.77,45665.0,86.4,86.506,86.3423,86.4675,45665.0
2023-11-17 10:30:00,89.79,89.86,89.69,89.83,17948.0,86.4867,86.5542,86.3904,86.5253,17948.0
2023-11-17 11:00:00,89.81,89.84,89.63,89.64,21571.0,86.506,86.5349,86.3326,86.3423,21571.0
2023-11-17 11:30:00,89.65,89.71,89.59,89.7,42527.0,86.3519,86.4097,86.2941,86.4,42527.0
2023-11-17 12:00:00,89.69,89.79,89.68,89.69,36068.0,86.3904,86.4867,86.3808,86.3904,36068.0
2023-11-17 12:30:00,89.7,89.78,89.69,89.71,25575.0,86.4,86.4771,86.3904,86.4097,25575.0
2023-11-17 13:00:00,89.7,89.79,89.67,89.75,6370.0,86.4,86.4867,86.3712,86.4482,6370.0
2023-11-17 13:30:00,89.78,89.87,89.78,89.85,36664.0,86.4771,86.5638,86.4771,86.5445,36664.0
2023-11-17 14:00:00,89.84,89.86,89.79,89.8,35453.0,86.5349,86.5542,86.4867,86.4964,35453.0
2023-11-17 14:30:00,89.8,89.86,89.78,89.82,41886.0,86.4964,86.5542,86.4771,86.5156,41886.0
2023-11-17 15:00:00,89.83,89.89,89.79,89.89,49872.0,86.5253,86.5831,86.4867,86.5831,49872.0
2023-11-17 15:30:00,89.89,89.9,89.72,89.86,65977.0,86.5831,86.5927,86.4193,86.5542,65977.0
2023-11-20 09:30:00,89.76,89.76,89.4,89.57,84727.0,86.4578,86.4578,86.1111,86.2748,84727.0
2023-11-20 10:00:00,89.56,89.76,89.51,89.71,34539.0,86.2652,86.4578,86.217,86.4097,34539.0
2023-11-20 10:30:00,89.71,89.87,89.68,89.77,32135.0,86.4097,86.5638,86.3808,86.4675,32135.0
2023-11-20 11:00:00,89.79,89.84,89.75,89.79,40285.0,86.4867,86.5349,86.4482,86.4867,40285.0
2023-11-20 11:30:00,89.81,89.85,89.74,89.76,39026.0,86.506,86.5445,86.4386,86.4578,39026.0
2023-11-20 12:00:00,89.75,89.8,89.73,89.76,12217.0,86.4482,86.4964,86.4289,86.4578,12217.0
2023-11-20 12:30:00,89.75,89.75,89.68,89.73,35638.0,86.4482,86.4482,86.3808,86.4289,35638.0
2023-11-20 13:00:00,89.72,89.92,89.72,89.83,44997.0,86.4193,86.612,86.4193,86.5253,44997.0
2023-11-20 13:30:00,89.84,89.98,89.84,89.95,21977.0,86.5349,86.6697,86.5349,86.6409,21977.0
2023-11-20 14:00:00,89.95,90.0,89.9,89.96,42290.0,86.6409,86.689,86.5927,86.6505,42290.0
2023-11-20 14:30:00,89.96,90.08,89.96,90.04,31737.0,86.6505,86.7661,86.6505,86.7275,31737.0
2023-11-20 15:00:00,90.04,90.19,90.03,90.18,31357.0,86.7275,86.872,86.7179,86.8624,31357.0
2023-11-20 15:30:00,90.17,90.17,89.91,89.98,112736.0,86.8528,86.8528,86.6023,86.6697,112736.0
2023-11-21 09:30:00,89.89,90.0,89.74,89.79,61224.0,86.5831,86.689,86.4386,86.4867,61224.0
2023-11-21 10:00:00,89.81,90.02,89.81,89.99,46507.0,86.506,86.7083,86.506,86.6794,46507.0
2023-11-21 10:30:00,89.96,90.05,89.92,90.05,36319.0,86.6505,86.7372,86.612,86.7372,36319.0
2023-11-21 11:00:00,90.03,90.1,89.96,89.98,24546.0,86.7179,86.7853,86.6505,86.6697,24546.0
2023-11-21 11:30:00,90.0,90.07,89.96,90.04,44947.0,86.689,86.7564,86.6505,86.7275,44947.0
2023-11-21 12:00:00,90.06,90.12,90.03,90.11,66455.0,86.7468,86.8046,86.7179,86.795,66455.0
2023-11-21 12:30:00,90.12,90.22,90.12,90.22,10663.0,86.8046,86.9009,86.8046,86.9009,10663.0
2023-11-21 13:00:00,90.2,90.2,90.11,90.12,18942.0,86.8817,86.8817,86.795,86.8046,18942.0
2023-11-21 13:30:00,90.14,90.22,90.13,90.15,20405.0,86.8239,86.9009,86.8142,86.8335,20405.0
2023-11-21 14:00:00,90.13,90.16,90.07,90.12,36200.0,86.8142,86.8431,86.7564,86.8046,36200.0
2023-11-21 14:30:00,90.13,90.14,90.03,90.12,21923.0,86.8142,86.8239,86.7179,86.8046,21923.0
2023-11-21 15:00:00,90.13,90.18,90.05,90.1,25333.0,86.8142,86.8624,86.7372,86.7853,25333.0
2023-11-21 15:30:00,90.09,90.17,90.03,90.12,41130.0,86.7757,86.8528,86.7179,86.8046,41130.0
2023-11-22 09:30:00,90.36,90.52,90.16,90.37,71266.0,87.0358,87.1899,86.8431,87.0454,71266.0
2023-11-22 10:00:00,90.4,90.4,90.25,90.39,15855.0,87.0743,87.0743,86.9298,87.0647,15855.0
2023-11-22 10:30:00,90.42,90.45,90.27,90.33,30575.0,87.0936,87.1225,86.9491,87.0069,30575.0
2023-11-22 11:00:00,90.34,90.4,90.29,90.32,14861.0,87.0165,87.0743,86.9683,86.9972,14861.0
2023-11-22 11:30:00,90.35,90.47,90.33,90.47,17351.0,87.0261,87.1417,87.0069,87.1417,17351.0
2023-11-22 12:00:00,90.49,90.56,90.32,90.34,23532.0,87.161,87.2284,86.9972,87.0165,23532.0
2023-11-22 12:30:00,90.32,90.33,90.21,90.3,9877.0,86.9972,87.0069,86.8913,86.978,9877.0
2023-11-22 13:00:00,90.3,90.34,90.27,90.31,18408.0,86.978,87.0165,86.9491,86.9876,18408.0
2023-11-22 13:30:00,90.32,90.32,90.23,90.23,16777.0,86.9972,86.9972,86.9106,86.9106,16777.0
2023-11-22 14:00:00,90.24,90.36,90.24,90.36,105420.0,86.9202,87.0358,86.9202,87.0358,105420.0
2023-11-22 14:30:00,90.36,90.37,90.16,90.29,27173.0,87.0358,87.0454,86.8431,86.9683,27173.0
2023-11-22 15:00:00,90.29,90.42,90.27,90.42,40041.0,86.9683,87.0936,86.9491,87.0936,40041.0
2023-11-22 15:30:00,90.41,90.45,90.38,90.4,150989.0,87.0839,87.1225,87.055,87.0743,150989.0
2023-11-24 09:30:00,90.45,90.54,90.36,90.54,55634.0,87.1225,87.2091,87.0358,87.2091,55634.0
2023-11-24 10:00:00,90.53,90.7,90.52,90.69,16861.0,87.1995,87.3633,87.1899,87.3536,16861.0
2023-11-24 10:30:00,90.7,90.73,90.64,90.7,24842.0,87.3633,87.3922,87.3055,87.3633,24842.0
2023-11-24 11:00:00,90.69,90.75,90.62,90.62,90155.0,87.3536,87.4114,87.2862,87.2862,90155.0
2023-11-24 11:30:00,90.69,90.69,90.58,90.6,28418.0,87.3536,87.3536,87.2477,87.2669,28418.0
2023-11-24 12:00:00,90.61,90.67,90.57,90.57,20794.0,87.2766,87.3344,87.238,87.238,20794.0
2023-11-24 12:30:00,90.58,90.74,90.57,90.73,56248.0,87.2477,87.4018,87.238,87.3922,56248.0
2023-11-27 09:30:00,90.48,90.58,90.19,90.35,57576.0,87.1514,87.2477,86.872,87.0261,57576.0
2023-11-27 10:00:00,90.38,90.49,90.34,90.47,32746.0,87.055,87.161,87.0165,87.1417,32746.0
2023-11-27 10:30:00,90.48,90.48,90.4,90.44,28346.0,87.1514,87.1514,87.0743,87.1128,28346.0
2023-11-27 11:00:00,90.44,90.52,90.38,90.52,16216.0,87.1128,87.1899,87.055,87.1899,16216.0
2023-11-27 11:30:00,90.55,90.55,90.43,90.46,25918.0,87.2188,87.2188,87.1032,87.1321,25918.0
2023-11-27 12:00:00,90.43,90.45,90.35,90.37,13203.0,87.1032,87.1225,87.0261,87.0454,13203.0
2023-11-27 12:30:00,90.37,90.42,90.35,90.36,43954.0,87.0454,87.0936,87.0261,87.0358,43954.0
2023-11-27 13:00:00,90.36,90.46,90.33,90.45,28389.0,87.0358,87.1321,87.0069,87.1225,28389.0
2023-11-27 13:30:00,90.47,90.49,90.44,90.48,18459.0,87.1417,87.161,87.1128,87.1514,18459.0
2023-11-27 14:00:00,90.49,90.52,90.47,90.51,35790.0,87.161,87.1899,87.1417,87.1802,35790.0
2023-11-27 14:30:00,90.52,90.52,90.38,90.43,23868.0,87.1899,87.1899,87.055,87.1032,23868.0
2023-11-27 15:00:00,90.45,90.51,90.4,90.51,38228.0,87.1225,87.1802,87.0743,87.1802,38228.0
2023-11-27 15:30:00,90.51,90.58,90.42,90.44,100740.0,87.1802,87.2477,87.0936,87.1128,100740.0
2023-11-28 09:30:00,90.3,90.42,90.24,90.41,38744.0,86.978,87.0936,86.9202,87.0839,38744.0
2023-11-28 10:00:00,90.41,90.54,90.38,90.52,12701.0,87.0839,87.2091,87.055,87.1899,12701.0
2023-11-28 10:30:00,90.48,90.77,90.48,90.76,22839.0,87.1514,87.4307,87.1514,87.4211,22839.0
2023-11-28 11:00:00,90.78,90.79,90.69,90.69,75770.0,87.4403,87.4499,87.3536,87.3536,75770.0
2023-11-28 11:30:00,90.74,90.85,90.74,90.8,19130.0,87.4018,87.5077,87.4018,87.4596,19130.0
2023-11-28 12:00:00,90.79,90.8,90.55,90.58,22006.0,87.4499,87.4596,87.2188,87.2477,22006.0
2023-11-28 12:30:00,90.57,90.58,90.48,90.5,15121.0,87.238,87.2477,87.1514,87.1706,15121.0
2023-11-28 13:00:00,90.49,90.49,90.34,90.48,14778.0,87.161,87.161,87.0165,87.1514,14778.0
2023-11-28 13:30:00,90.48,90.5,90.41,90.42,17218.0,87.1514,87.1706,87.0839,87.0936,17218.0
2023-11-28 14:00:00,90.42,90.48,90.38,90.41,26164.0,87.0936,87.1514,87.055,87.0839,26164.0
2023-11-28 14:30:00,90.39,90.52,90.37,90.49,15404.0,87.0647,87.1899,87.0454,87.161,15404.0
2023-11-28 15:00:00,90.49,90.51,90.37,90.44,38731.0,87.161,87.1802,87.0454,87.1128,38731.0
2023-11-28 15:30:00,90.43,90.53,90.33,90.34,107370.0,87.1032,87.1995,87.0069,87.0165,107370.0
2023-11-29 09:30:00,90.64,90.83,90.57,90.79,49348.0,87.3055,87.4885,87.238,87.4499,49348.0
2023-11-29 10:00:00,90.81,90.84,90.48,90.55,41335.0,87.4692,87.4981,87.1514,87.2188,41335.0
2023-11-29 10:30:00,90.52,90.59,90.51,90.51,22658.0,87.1899,87.2573,87.1802,87.1802,22658.0
2023-11-29 11:00:00,90.48,90.55,90.28,90.38,23245.0,87.1514,87.2188,86.9587,87.055,23245.0
2023-11-29 11:30:00,90.37,90.43,90.34,90.42,10764.0,87.0454,87.1032,87.0165,87.0936,10764.0
2023-11-29 12:00:00,90.41,90.5,90.4,90.47,11562.0,87.0839,87.1706,87.0743,87.1417,11562.0
2023-11-29 12:30:00,90.49,90.54,90.46,90.48,17836.0,87.161,87.2091,87.1321,87.1514,17836.0
2023-11-29 13:00:00,90.48,90.49,90.41,90.48,19094.0,87.1514,87.161,87.0839,87.1514,19094.0
2023-11-29 13:30:00,90.48,90.51,90.43,90.48,14482.0,87.1514,87.1802,87.1032,87.1514,14482.0
2023-11-29 14:00:00,90.48,90.53,90.42,90.44,28353.0,87.1514,87.1995,87.0936,87.1128,28353.0
2023-11-29 14:30:00,90.42,90.42,90.25,90.29,23318.0,87.0936,87.0936,86.9298,86.9683,23318.0
2023-11-29 15:00:00,90.29,90.33,90.15,90.15,55460.0,86.9683,87.0069,86.8335,86.8335,55460.0
2023-11-29 15:30:00,90.16,90.22,90.06,90.22,39692.0,86.8431,86.9009,86.7468,86.9009,39692.0
2023-11-30 09:30:00,90.26,90.39,90.0,90.38,38410.0,86.9394,87.0647,86.689,87.055,38410.0
2023-11-30 10:00:00,90.37,90.49,90.27,90.47,34767.0,87.0454,87.161,86.9491,87.1417,34767.0
2023-11-30 10:30:00,90.5,90.75,90.46,90.74,23277.0,87.1706,87.4114,87.1321,87.4018,23277.0
2023-11-30 11:00:00,90.75,90.87,90.69,90.77,21487.0,87.4114,87.527,87.3536,87.4307,21487.0
2023-11-30 11:30:00,90.77,90.78,90.59,90.62,15296.0,87.4307,87.4403,87.2573,87.2862,15296.0
2023-11-30 12:00:00,90.63,90.69,90.43,90.44,11347.0,87.2958,87.3536,87.1032,87.1128,11347.0
2023-11-30 12:30:00,90.47,90.59,90.45,90.55,11397.0,87.1417,87.2573,87.1225,87.2188,11397.0
2023-11-30 13:00:00,90.51,90.67,90.49,90.58,10731.0,87.1802,87.3344,87.161,87.2477,10731.0
2023-11-30 13:30:00,90.56,90.63,90.54,90.58,6885.0,87.2284,87.2958,87.2091,87.2477,6885.0
2023-11-30 14:00:00,90.61,90.72,90.61,90.7,9661.0,87.2766,87.3825,87.2766,87.3633,9661.0
2023-11-30 14:30:00,90.69,90.82,90.69,90.82,11409.0,87.3536,87.4788,87.3536,87.4788,11409.0
2023-11-30 15:00:00,90.8,90.82,90.63,90.68,59365.0,87.4596,87.4788,87.2958,87.344,59365.0
2023-11-30 15:30:00,90.66,91.16,90.65,91.08,112729.0,87.3247,87.8063,87.3151,87.7293,112729.0
2023-12-01 09:30:00,90.98,91.28,90.98,91.28,28672.0,87.633,87.9219,87.633,87.9219,28672.0
2023-12-01 10:00:00,91.31,91.46,91.27,91.29,19508.0,87.9508,88.0953,87.9123,87.9316,19508.0
2023-12-01 10:30:00,91.27,91.54,91.26,91.43,9805.0,87.9123,88.1724,87.9027,88.0664,9805.0
2023-12-01 11:00:00,91.32,91.66,91.23,91.66,27151.0,87.9605,88.2879,87.8738,88.2879,27151.0
2023-12-01 11:30:00,91.63,91.95,91.56,91.89,31574.0,88.259,88.5673,88.1916,88.5095,31574.0
2023-12-01 12:00:00,91.84,91.99,91.82,91.87,31136.0,88.4613,88.6058,88.4421,88.4902,31136.0
2023-12-01 12:30:00,91.89,92.02,91.88,92.02,12687.0,88.5095,88.6347,88.4998,88.6347,12687.0
2023-12-01 13:00:00,92.01,92.02,91.93,91.95,16546.0,88.6251,88.6347,88.548,88.5673,16546.0
2023-12-01 13:30:00,91.92,91.96,91.89,91.92,10741.0,88.5384,88.5769,88.5095,88.5384,10741.0
2023-12-01 14:00:00,91.91,91.98,91.89,91.93,28838.0,88.5287,88.5962,88.5095,88.548,28838.0
2023-12-01 14:30:00,91.94,92.03,91.92,92.02,21006.0,88.5576,88.6443,88.5384,88.6347,21006.0
2023-12-01 15:00:00,92.03,92.03,91.9,92.01,18811.0,88.6443,88.6443,88.5191,88.6251,18811.0
2023-12-01 15:30:00,92.02,92.15,92.01,92.15,145836.0,88.6347,88.7599,88.6251,88.7599,145836.0
2023-12-04 09:30:00,91.5,92.53,91.5,92.19,83924.0,88.1338,89.1259,88.1338,88.7984,83924.0
2023-12-04 10:00:00,92.2,92.28,92.08,92.24,17702.0,88.8081,88.8851,88.6925,88.8466,17702.0
2023-12-04 10:30:00,92.23,92.31,92.1,92.16,18990.0,88.837,88.914,88.7118,88.7695,18990.0
2023-12-04 11:00:00,92.13,92.25,92.11,92.17,12023.0,88.7407,88.8562,88.7214,88.7792,12023.0
2023-12-04 11:30:00,92.15,92.27,92.1,92.23,26275.0,88.7599,88.8755,88.7118,88.837,26275.0
2023-12-04 12:00:00,92.23,92.26,92.19,92.25,12140.0,88.837,88.8659,88.7984,88.8562,12140.0
2023-12-04 12:30:00,92.24,92.33,92.22,92.32,30764.0,88.8466,88.9333,88.8273,88.9237,30764.0
2023-12-04 13:00:00,92.31,92.32,92.21,92.22,8362.0,88.914,88.9237,88.8177,88.8273,8362.0
2023-12-04 13:30:00,92.2,92.31,92.18,92.21,17043.0,88.8081,88.914,88.7888,88.8177,17043.0
2023-12-04 14:00:00,92.25,92.34,92.18,92.21,19990.0,88.8562,88.9429,88.7888,88.8177,19990.0
2023-12-04 14:30:00,92.23,92.32,92.19,92.29,13969.0,88.837,88.9237,88.7984,88.8948,13969.0
2023-12-04 15:00:00,92.28,92.32,92.18,92.18,30059.0,88.8851,88.9237,88.7888,88.7888,30059.0
2023-12-04 15:30:00,92.22,92.36,92.15,92.3,223356.0,88.8273,88.9622,88.7599,88.9044,223356.0
2023-12-05 09:30:00,91.96,92.22,91.49,91.6,36134.0,88.5769,88.8273,88.1242,88.2302,36134.0
2023-12-05 10:00:00,91.62,91.82,91.51,91.67,42127.0,88.2494,88.4421,88.1435,88.2976,42127.0
2023-12-05 10:30:00,91.68,91.76,91.54,91.75,24753.0,88.3072,88.3843,88.1724,88.3746,24753.0
2023-12-05 11:00:00,91.78,91.78,91.51,91.76,27024.0,88.4035,88.4035,88.1435,88.3843,27024.0
2023-12-05 11:30:00,91.77,91.87,91.67,91.71,19298.0,88.3939,88.4902,88.2976,88.3361,19298.0
2023-12-05 12:00:00,91.72,91.74,91.59,91.62,18205.0,88.3457,88.365,88.2205,88.2494,18205.0
2023-12-05 12:30:00,91.62,91.63,91.46,91.58,56881.0,88.2494,88.259,88.0953,88.2109,56881.0
2023-12-05 13:00:00,91.59,91.68,91.55,91.62,21303.0,88.2205,88.3072,88.182,88.2494,21303.0
2023-12-05 13:30:00,91.63,91.64,91.51,91.56,17440.0,88.259,88.2687,88.1435,88.1916,17440.0
2023-12-05 14:00:00,91.56,91.59,91.52,91.56,12449.0,88.1916,88.2205,88.1531,88.1916,12449.0
2023-12-05 14:30:00,91.55,91.6,91.47,91.58,12660.0,88.182,88.2302,88.1049,88.2109,12660.0
2023-12-05 15:00:00,91.58,91.6,91.52,91.55,16932.0,88.2109,88.2302,88.1531,88.182,16932.0
2023-12-05 15:30:00,91.55,91.57,91.43,91.48,116526.0,88.182,88.2013,88.0664,88.1146,116526.0
2023-12-06 09:30:00,91.55,91.87,91.55,91.81,44930.0,88.182,88.4902,88.182,88.4324,44930.0
2023-12-06 10:00:00,91.87,91.92,91.73,91.8,47158.0,88.4902,88.5384,88.3554,88.4228,47158.0
2023-12-06 10:30:00,91.81,91.83,91.61,91.64,19784.0,88.4324,88.4517,88.2398,88.2687,19784.0
2023-12-06 11:00:00,91.64,91.73,91.61,91.64,12864.0,88.2687,88.3554,88.2398,88.2687,12864.0
2023-12-06 11:30:00,91.64,91.67,91.51,91.61,42800.0,88.2687,88.2976,88.1435,88.2398,42800.0
2023-12-06 12:00:00,91.64,91.68,91.55,91.61,12333.0,88.2687,88.3072,88.182,88.2398,12333.0
2023-12-06 12:30:00,91.58,91.69,91.57,91.59,14626.0,88.2109,88.3168,88.2013,88.2205,14626.0
2023-12-06 13:00:00,91.61,91.78,91.6,91.78,35218.0,88.2398,88.4035,88.2302,88.4035,35218.0
2023-12-06 13:30:00,91.79,91.81,91.75,91.75,7469.0,88.4132,88.4324,88.3746,88.3746,7469.0
2023-12-06 14:00:00,91.74,91.79,91.68,91.7,9264.0,88.365,88.4132,88.3072,88.3265,9264.0
2023-12-06 14:30:00,91.72,91.75,91.66,91.67,11564.0,88.3457,88.3746,88.2879,88.2976,11564.0
2023-12-06 15:00:00,91.65,91.69,91.53,91.54,11025.0,88.2783,88.3168,88.1627,88.1724,11025.0
2023-12-06 15:30:00,91.54,91.57,91.43,91.53,36121.0,88.1724,88.2013,88.0664,88.1627,36121.0
2023-12-07 09:30:00,91.65,91.85,91.51,91.79,47145.0,88.2783,88.471,88.1435,88.4132,47145.0
2023-12-07 10:00:00,91.78,91.99,91.73,91.97,31981.0,88.4035,88.6058,88.3554,88.5865,31981.0
2023-12-07 10:30:00,91.99,92.02,91.84,91.98,58638.0,88.6058,88.6347,88.4613,88.5962,58638.0
2023-12-07 11:00:00,92.04,92.11,91.85,91.94,31445.0,88.654,88.7214,88.471,88.5576,31445.0
2023-12-07 11:30:00,91.92,92.09,91.91,92.08,29487.0,88.5384,88.7021,88.5287,88.6925,29487.0
2023-12-07 12:00:00,92.09,92.12,91.99,92.05,33532.0,88.7021,88.731,88.6058,88.6636,33532.0
2023-12-07 12:30:00,92.04,92.1,92.02,92.07,16147.0,88.654,88.7118,88.6347,88.6829,16147.0
2023-12-07 13:00:00,92.09,92.12,92.05,92.05,9707.0,88.7021,88.731,88.6636,88.6636,9707.0
2023-12-07 13:30:00,92.07,92.19,92.07,92.14,16831.0,88.6829,88.7984,88.6829,88.7503,16831.0
2023-12-07 14:00:00,92.17,92.24,92.14,92.23,21407.0,88.7792,88.8466,88.7503,88.837,21407.0
2023-12-07 14:30:00,92.24,92.25,92.07,92.07,15185.0,88.8466,88.8562,88.6829,88.6829,15185.0
2023-12-07 15:00:00,92.09,92.14,92.07,92.09,23770.0,88.7021,88.7503,88.6829,88.7021,23770.0
2023-12-07 15:30:00,92.08,92.11,91.98,92.09,89322.0,88.6925,88.7214,88.5962,88.7021,89322.0
2023-12-08 09:30:00,92.06,92.21,91.96,92.1,31092.0,88.6732,88.8177,88.5769,88.7118,31092.0
2023-12-08 10:00:00,92.1,92.38,92.1,92.24,24018.0,88.7118,88.9815,88.7118,88.8466,24018.0
2023-12-08 10:30:00,92.24,92.27,92.06,92.2,21293.0,88.8466,88.8755,88.6732,88.8081,21293.0
2023-12-08 11:00:00,92.18,92.2,91.81,91.9,54219.0,88.7888,88.8081,88.4324,88.5191,54219.0
2023-12-08 11:30:00,91.89,91.94,91.77,91.8,57607.0,88.5095,88.5576,88.3939,88.4228,57607.0
2023-12-08 12:00:00,91.81,91.87,91.75,91.86,43506.0,88.4324,88.4902,88.3746,88.4806,43506.0
2023-12-08 12:30:00,91.87,91.91,91.83,91.89,11962.0,88.4902,88.5287,88.4517,88.5095,11962.0
2023-12-08 13:00:00,91.88,91.94,91.85,91.92,11364.0,88.4998,88.5576,88.471,88.5384,11364.0
2023-12-08 13:30:00,91.93,91.94,91.85,91.9,12841.0,88.548,88.5576,88.471,88.5191,12841.0
2023-12-08 14:00:00,91.9,91.98,91.89,91.98,14450.0,88.5191,88.5962,88.5095,88.5962,14450.0
2023-12-08 14:30:00,92.02,92.06,91.96,92.04,14970.0,88.6347,88.6732,88.5769,88.654,14970.0
2023-12-08 15:00:00,92.04,92.07,91.96,92.05,29531.0,88.654,88.6829,88.5769,88.6636,29531.0
2023-12-08 15:30:00,92.05,92.12,91.91,91.92,74699.0,88.6636,88.731,88.5287,88.5384,74699.0
2023-12-11 09:30:00,92.02,92.3,91.96,92.13,65824.0,88.6347,88.9044,88.5769,88.7407,65824.0
2023-12-11 10:00:00,92.14,92.32,92.12,92.26,44587.0,88.7503,88.9237,88.731,88.8659,44587.0
2023-12-11 10:30:00,92.27,92.43,92.25,92.38,32784.0,88.8755,89.0296,88.8562,88.9815,32784.0
2023-12-11 11:00:00,92.37,92.41,92.33,92.4,27771.0,88.9718,89.0104,88.9333,89.0007,27771.0
2023-12-11 11:30:00,92.4,92.41,92.3,92.41,34503.0,89.0007,89.0104,88.9044,89.0104,34503.0
2023-12-11 12:00:00,92.42,92.43,92.29,92.29,15391.0,89.02,89.0296,88.8948,88.8948,15391.0
2023-12-11 12:30:00,92.29,92.34,92.27,92.28,14911.0,88.8948,88.9429,88.8755,88.8851,14911.0
2023-12-11 13:00:00,92.28,92.37,92.21,92.35,74346.0,88.8851,88.9718,88.8177,88.9526,74346.0
2023-12-11 13:30:00,92.36,92.38,92.33,92.37,7346.0,88.9622,88.9815,88.9333,88.9718,7346.0
2023-12-11 14:00:00,92.37,92.39,92.32,92.32,17126.0,88.9718,88.9911,88.9237,88.9237,17126.0
2023-12-11 14:30:00,92.34,92.36,92.28,92.3,18811.0,88.9429,88.9622,88.8851,88.9044,18811.0
2023-12-11 15:00:00,92.29,92.38,92.26,92.33,139816.0,88.8948,88.9815,88.8659,88.9333,139816.0
2023-12-11 15:30:00,92.33,92.48,92.3,92.46,51052.0,88.9333,89.0778,88.9044,89.0585,51052.0
2023-12-12 09:30:00,92.49,92.58,92.22,92.37,27468.0,89.0874,89.1741,88.8273,88.9718,27468.0
2023-12-12 10:00:00,92.37,92.62,92.36,92.62,20625.0,88.9718,89.2126,88.9622,89.2126,20625.0
2023-12-12 10:30:00,92.58,92.74,92.58,92.73,14472.0,89.1741,89.3282,89.1741,89.3186,14472.0
2023-12-12 11:00:00,92.72,92.75,92.64,92.69,44024.0,89.3089,89.3378,89.2319,89.2801,44024.0
2023-12-12 11:30:00,92.71,92.79,92.68,92.77,22069.0,89.2993,89.3764,89.2704,89.3571,22069.0
2023-12-12 12:00:00,92.76,92.91,92.74,92.9,8009.0,89.3475,89.492,89.3282,89.4823,8009.0
2023-12-12 12:30:00,92.89,92.93,92.8,92.8,11986.0,89.4727,89.5112,89.386,89.386,11986.0
2023-12-12 13:00:00,92.76,92.87,92.76,92.87,12550.0,89.3475,89.4534,89.3475,89.4534,12550.0
2023-12-12 13:30:00,92.86,92.87,92.82,92.85,28028.0,89.4438,89.4534,89.4053,89.4342,28028.0
2023-12-12 14:00:00,92.82,92.86,92.8,92.84,9577.0,89.4053,89.4438,89.386,89.4245,9577.0
2023-12-12 14:30:00,92.86,92.94,92.85,92.93,20260.0,89.4438,89.5209,89.4342,89.5112,20260.0
2023-12-12 15:00:00,92.93,93.04,92.92,93.0,16724.0,89.5112,89.6172,89.5016,89.5786,16724.0
2023-12-12 15:30:00,93.02,93.03,92.85,92.95,118347.0,89.5979,89.6075,89.4342,89.5305,118347.0
2023-12-13 09:30:00,92.87,92.88,92.7,92.76,23158.0,89.4534,89.4631,89.2897,89.3475,23158.0
2023-12-13 10:00:00,92.77,92.96,92.73,92.95,37256.0,89.3571,89.5401,89.3186,89.5305,37256.0
2023-12-13 10:30:00,92.93,93.15,92.92,93.11,23981.0,89.5112,89.7231,89.5016,89.6846,23981.0
2023-12-13 11:00:00,93.12,93.16,93.08,93.09,28072.0,89.6942,89.7328,89.6557,89.6653,28072.0
2023-12-13 11:30:00,93.08,93.13,93.02,93.03,27245.0,89.6557,89.7039,89.5979,89.6075,27245.0
2023-12-13 12:00:00,93.04,93.04,92.96,92.97,8621.0,89.6172,89.6172,89.5401,89.5497,8621.0
2023-12-13 12:30:00,92.97,93.04,92.96,93.0,20884.0,89.5497,89.6172,89.5401,89.5786,20884.0
2023-12-13 13:00:00,92.99,93.0,92.93,92.95,5815.0,89.569,89.5786,89.5112,89.5305,5815.0
2023-12-13 13:30:00,92.98,93.04,92.93,93.02,29008.0,89.5594,89.6172,89.5112,89.5979,29008.0
2023-12-13 14:00:00,93.02,93.76,93.02,93.73,64213.0,89.5979,90.3107,89.5979,90.2818,64213.0
2023-12-13 14:30:00,93.77,94.44,93.73,94.37,48513.0,90.3203,90.9657,90.2818,90.8982,48513.0
2023-12-13 15:00:00,94.38,94.62,94.35,94.43,36378.0,90.9079,91.139,90.879,90.956,36378.0
2023-12-13 15:30:00,94.42,94.68,94.37,94.68,95021.0,90.9464,91.1968,90.8982,91.1968,95021.0
2023-12-14 09:30:00,95.04,95.59,95.03,95.44,111147.0,91.5436,92.0734,91.534,91.9289,111147.0
2023-12-14 10:00:00,95.54,95.54,95.21,95.42,53671.0,92.0252,92.0252,91.7073,91.9096,53671.0
2023-12-14 10:30:00,95.39,95.52,95.34,95.46,29151.0,91.8807,92.0059,91.8326,91.9481,29151.0
2023-12-14 11:00:00,95.47,95.5,95.3,95.4,40680.0,91.9578,91.9867,91.794,91.8904,40680.0
2023-12-14 11:30:00,95.39,95.58,95.37,95.58,22601.0,91.8807,92.0637,91.8615,92.0637,22601.0
2023-12-14 12:00:00,95.59,95.75,95.57,95.67,153819.0,92.0734,92.2275,92.0541,92.1504,153819.0
2023-12-14 12:30:00,95.67,95.76,95.58,95.58,23989.0,92.1504,92.2371,92.0637,92.0637,23989.0
2023-12-14 13:00:00,95.56,95.56,95.39,95.39,33245.0,92.0445,92.0445,91.8807,91.8807,33245.0
2023-12-14 13:30:00,95.39,95.41,95.1,95.24,28241.0,91.8807,91.9,91.6014,91.7362,28241.0
2023-12-14 14:00:00,95.25,95.29,95.15,95.22,38098.0,91.7459,91.7844,91.6496,91.717,38098.0
2023-12-14 14:30:00,95.19,95.29,95.16,95.29,30440.0,91.6881,91.7844,91.6592,91.7844,30440.0
2023-12-14 15:00:00,95.28,95.31,95.24,95.26,45887.0,91.7748,91.8037,91.7362,91.7555,45887.0
2023-12-14 15:30:00,95.27,95.3,95.1,95.24,192091.0,91.7651,91.794,91.6014,91.7362,192091.0
2023-12-15 09:30:00,95.0,95.08,94.55,94.64,76425.0,91.5051,91.5821,91.0716,91.1583,76425.0
2023-12-15 10:00:00,94.73,94.88,94.68,94.82,90173.0,91.245,91.3895,91.1968,91.3317,90173.0
2023-12-15 10:30:00,94.81,94.96,94.75,94.89,36238.0,91.3221,91.4665,91.2643,91.3991,36238.0
2023-12-15 11:00:00,94.92,94.95,94.74,94.77,35958.0,91.428,91.4569,91.2546,91.2835,35958.0
2023-12-15 11:30:00,94.76,94.82,94.68,94.73,35719.0,91.2739,91.3317,91.1968,91.245,35719.0
2023-12-15 12:00:00,94.77,94.8,94.68,94.71,16401.0,91.2835,91.3124,91.1968,91.2257,16401.0
2023-12-15 12:30:00,94.73,94.75,94.57,94.6,26850.0,91.245,91.2643,91.0909,91.1198,26850.0
2023-12-15 13:00:00,94.59,94.62,94.52,94.56,35060.0,91.1102,91.139,91.0427,91.0813,35060.0
2023-12-15 13:30:00,94.58,94.59,94.37,94.39,30556.0,91.1005,91.1102,90.8982,90.9175,30556.0
2023-12-15 14:00:00,94.39,94.42,94.27,94.31,13491.0,90.9175,90.9464,90.8019,90.8405,13491.0
2023-12-15 14:30:00,94.29,94.44,94.29,94.4,28950.0,90.8212,90.9657,90.8212,90.9271,28950.0
2023-12-15 15:00:00,94.41,94.47,94.35,94.4,27053.0,90.9368,90.9946,90.879,90.9271,27053.0
2023-12-15 15:30:00,94.4,94.63,94.24,94.48,127080.0,90.9271,91.1487,90.773,91.0042,127080.0
2023-12-18 09:30:00,94.71,94.85,94.53,94.65,58359.0,91.2257,91.3606,91.0524,91.1679,58359.0
2023-12-18 10:00:00,94.65,94.73,94.56,94.6,45288.0,91.1679,91.245,91.0813,91.1198,45288.0
2023-12-18 10:30:00,94.59,94.68,94.56,94.67,51038.0,91.1102,91.1968,91.0813,91.1872,51038.0
2023-12-18 11:00:00,94.67,94.89,94.61,94.86,32976.0,91.1872,91.3991,91.1294,91.3702,32976.0
2023-12-18 11:30:00,94.87,94.87,94.78,94.81,32395.0,91.3799,91.3799,91.2932,91.3221,32395.0
2023-12-18 12:00:00,94.82,94.99,94.8,94.99,50794.0,91.3317,91.4954,91.3124,91.4954,50794.0
2023-12-18 12:30:00,94.98,95.01,94.89,94.94,19501.0,91.4858,91.5147,91.3991,91.4473,19501.0
2023-12-18 13:00:00,94.94,94.94,94.86,94.89,66268.0,91.4473,91.4473,91.3702,91.3991,66268.0
2023-12-18 13:30:00,94.89,94.89,94.81,94.84,19714.0,91.3991,91.3991,91.3221,91.351,19714.0
2023-12-18 14:00:00,94.86,94.88,94.74,94.79,23837.0,91.3702,91.3895,91.2546,91.3028,23837.0
2023-12-18 14:30:00,94.8,94.81,94.71,94.77,422145.0,91.3124,91.3221,91.2257,91.2835,422145.0
2023-12-18 15:00:00,94.76,94.8,94.71,94.76,30123.0,91.2739,91.3124,91.2257,91.2739,30123.0
2023-12-18 15:30:00,94.75,94.8,94.67,94.67,121105.0,91.2643,91.3124,91.1872,91.1872,121105.0
2023-12-19 09:30:00,94.79,95.2,94.79,95.19,59845.0,91.3028,91.6977,91.3028,91.6881,59845.0
2023-12-19 10:00:00,95.19,95.27,95.13,95.19,22950.0,91.6881,91.7651,91.6303,91.6881,22950.0
2023-12-19 10:30:00,95.17,95.31,95.14,95.23,100840.0,91.6688,91.8037,91.6399,91.7266,100840.0
2023-12-19 11:00:00,95.25,95.36,95.2,95.3,17712.0,91.7459,91.8518,91.6977,91.794,17712.0
2023-12-19 11:30:00,95.28,95.28,95.16,95.18,16068.0,91.7748,91.7748,91.6592,91.6784,16068.0
2023-12-19 12:00:00,95.17,95.24,95.12,95.14,25868.0,91.6688,91.7362,91.6207,91.6399,25868.0
2023-12-19 12:30:00,95.16,95.22,95.14,95.18,14854.0,91.6592,91.717,91.6399,91.6784,14854.0
2023-12-19 13:00:00,95.17,95.18,95.09,95.11,18348.0,91.6688,91.6784,91.5918,91.611,18348.0
2023-12-19 13:30:00,95.12,95.2,95.08,95.16,22060.0,91.6207,91.6977,91.5821,91.6592,22060.0
2023-12-19 14:00:00,95.16,95.18,95.12,95.15,25444.0,91.6592,91.6784,91.6207,91.6496,25444.0
2023-12-19 14:30:00,95.15,95.16,95.06,95.09,25803.0,91.6496,91.6592,91.5629,91.5918,25803.0
2023-12-19 15:00:00,95.11,95.17,95.09,95.17,32311.0,91.611,91.6688,91.5918,91.6688,32311.0
2023-12-19 15:30:00,95.17,95.27,95.13,95.26,47339.0,91.6688,91.7651,91.6303,91.7555,47339.0
2023-12-20 09:30:00,94.47,94.47,94.17,94.29,65590.0,91.6352,91.6352,91.3442,91.4606,65590.0
2023-12-20 10:00:00,94.29,94.4,94.29,94.33,32834.0,91.4606,91.5673,91.4606,91.4994,32834.0
2023-12-20 10:30:00,94.4,94.52,94.36,94.47,16513.0,91.5673,91.6837,91.5285,91.6352,16513.0
2023-12-20 11:00:00,94.45,94.49,94.41,94.46,13599.0,91.6158,91.6546,91.577,91.6255,13599.0
2023-12-20 11:30:00,94.45,94.48,94.39,94.43,24096.0,91.6158,91.6449,91.5576,91.5964,24096.0
2023-12-20 12:00:00,94.45,94.52,94.42,94.5,36160.0,91.6158,91.6837,91.5867,91.6643,36160.0
2023-12-20 12:30:00,94.52,94.59,94.46,94.56,12722.0,91.6837,91.7516,91.6255,91.7225,12722.0
2023-12-20 13:00:00,94.57,94.58,94.46,94.47,21189.0,91.7322,91.7419,91.6255,91.6352,21189.0
2023-12-20 13:30:00,94.47,94.51,94.42,94.42,29643.0,91.6352,91.674,91.5867,91.5867,29643.0
2023-12-20 14:00:00,94.41,94.45,94.37,94.41,40042.0,91.577,91.6158,91.5382,91.577,40042.0
2023-12-20 14:30:00,94.41,94.42,93.7,93.72,81306.0,91.577,91.5867,90.8883,90.9077,81306.0
2023-12-20 15:00:00,93.71,93.84,93.44,93.51,149981.0,90.898,91.0241,90.6361,90.704,149981.0
2023-12-20 15:30:00,93.54,93.64,93.13,93.18,166685.0,90.7331,90.8301,90.3354,90.3839,166685.0
2023-12-21 09:30:00,93.65,93.97,93.65,93.93,67071.0,90.8398,91.1502,90.8398,91.1114,67071.0
2023-12-21 10:00:00,93.93,94.15,93.84,93.93,20971.0,91.1114,91.3248,91.0241,91.1114,20971.0
2023-12-21 10:30:00,93.92,94.02,93.89,93.96,19374.0,91.1017,91.1987,91.0726,91.1405,19374.0
2023-12-21 11:00:00,93.97,94.0,93.8,93.91,26114.0,91.1502,91.1793,90.9853,91.092,26114.0
2023-12-21 11:30:00,93.92,93.93,93.65,93.65,33611.0,91.1017,91.1114,90.8398,90.8398,33611.0
2023-12-21 12:00:00,93.62,93.66,93.41,93.43,40671.0,90.8107,90.8495,90.607,90.6264,40671.0
2023-12-21 12:30:00,93.46,93.58,93.42,93.45,33182.0,90.6555,90.7719,90.6167,90.6458,33182.0
2023-12-21 13:00:00,93.46,93.55,93.32,93.52,101384.0,90.6555,90.7428,90.5197,90.7137,101384.0
2023-12-21 13:30:00,93.57,93.66,93.49,93.65,23697.0,90.7622,90.8495,90.6846,90.8398,23697.0
2023-12-21 14:00:00,93.65,93.7,93.57,93.67,17665.0,90.8398,90.8883,90.7622,90.8592,17665.0
2023-12-21 14:30:00,93.65,93.71,93.58,93.64,40431.0,90.8398,90.898,90.7719,90.8301,40431.0
2023-12-21 15:00:00,93.64,93.87,93.59,93.87,27010.0,90.8301,91.0532,90.7816,91.0532,27010.0
2023-12-21 15:30:00,93.89,94.13,93.85,94.08,68188.0,91.0726,91.3054,91.0338,91.2569,68188.0
2023-12-22 09:30:00,94.25,94.87,94.25,94.82,69269.0,91.4218,92.0232,91.4218,91.9747,69269.0
2023-12-22 10:00:00,94.82,94.91,94.77,94.91,24783.0,91.9747,92.062,91.9262,92.062,24783.0
2023-12-22 10:30:00,94.92,94.96,94.78,94.79,20896.0,92.0717,92.1105,91.9359,91.9456,20896.0
2023-12-22 11:00:00,94.76,94.92,94.68,94.89,22209.0,91.9165,92.0717,91.8389,92.0426,22209.0
2023-12-22 11:30:00,94.93,94.94,94.76,94.77,20441.0,92.0814,92.0911,91.9165,91.9262,20441.0
2023-12-22 12:00:00,94.77,94.81,94.68,94.81,21688.0,91.9262,91.965,91.8389,91.965,21688.0
2023-12-22 12:30:00,94.81,94.86,94.75,94.83,8244.0,91.965,92.0135,91.9068,91.9844,8244.0
2023-12-22 13:00:00,94.84,94.88,94.83,94.86,17415.0,91.9941,92.0329,91.9844,92.0135,17415.0
2023-12-22 13:30:00,94.85,94.86,94.77,94.81,10036.0,92.0038,92.0135,91.9262,91.965,10036.0
2023-12-22 14:00:00,94.8,94.8,94.39,94.39,66038.0,91.9553,91.9553,91.5576,91.5576,66038.0
2023-12-22 14:30:00,94.38,94.69,94.32,94.69,22103.0,91.5479,91.8486,91.4897,91.8486,22103.0
2023-12-22 15:00:00,94.72,94.73,94.57,94.69,19905.0,91.8777,91.8874,91.7322,91.8486,19905.0
2023-12-22 15:30:00,94.68,94.69,94.53,94.63,81603.0,91.8389,91.8486,91.6934,91.7904,81603.0
2023-12-26 09:30:00,94.76,94.76,94.57,94.7,49285.0,91.9165,91.9165,91.7322,91.8583,49285.0
2023-12-26 10:00:00,94.72,94.85,94.71,94.8,11143.0,91.8777,92.0038,91.868,91.9553,11143.0
2023-12-26 10:30:00,94.81,94.85,94.79,94.84,25966.0,91.965,92.0038,91.9456,91.9941,25966.0
2023-12-26 11:00:00,94.85,94.9,94.8,94.85,26478.0,92.0038,92.0523,91.9553,92.0038,26478.0
2023-12-26 11:30:00,94.86,94.92,94.85,94.92,20433.0,92.0135,92.0717,92.0038,92.0717,20433.0
2023-12-26 12:00:00,94.91,94.99,94.88,94.97,93395.0,92.062,92.1396,92.0329,92.1202,93395.0
2023-12-26 12:30:00,94.97,95.06,94.93,95.02,56057.0,92.1202,92.2075,92.0814,92.1687,56057.0
2023-12-26 13:00:00,95.02,95.1,95.01,95.09,15099.0,92.1687,92.2463,92.159,92.2366,15099.0
2023-12-26 13:30:00,95.08,95.13,95.05,95.09,13817.0,92.2269,92.2754,92.1978,92.2366,13817.0
2023-12-26 14:00:00,95.09,95.17,95.08,95.15,14858.0,92.2366,92.3142,92.2269,92.2948,14858.0
2023-12-26 14:30:00,95.16,95.23,95.15,95.22,31035.0,92.3045,92.3724,92.2948,92.3627,31035.0
2023-12-26 15:00:00,95.22,95.35,95.15,95.26,32381.0,92.3627,92.4888,92.2948,92.4015,32381.0
2023-12-26 15:30:00,95.26,95.3,95.07,95.11,61471.0,92.4015,92.4403,92.2172,92.256,61471.0
2023-12-27 09:30:00,95.13,95.19,94.91,95.15,37103.0,92.2754,92.3336,92.062,92.2948,37103.0
2023-12-27 10:00:00,95.15,95.25,95.07,95.21,15040.0,92.2948,92.3918,92.2172,92.353,15040.0
2023-12-27 10:30:00,95.21,95.25,95.06,95.08,28733.0,92.353,92.3918,92.2075,92.2269,28733.0
2023-12-27 11:00:00,95.07,95.16,95.04,95.13,26114.0,92.2172,92.3045,92.1881,92.2754,26114.0
2023-12-27 11:30:00,95.13,95.22,95.13,95.2,19309.0,92.2754,92.3627,92.2754,92.3433,19309.0
2023-12-27 12:00:00,95.18,95.23,95.14,95.19,56923.0,92.3239,92.3724,92.2851,92.3336,56923.0
2023-12-27 12:30:00,95.18,95.19,95.05,95.13,27039.0,92.3239,92.3336,92.1978,92.2754,27039.0
2023-12-27 13:00:00,95.15,95.36,95.14,95.23,56055.0,92.2948,92.4985,92.2851,92.3724,56055.0
2023-12-27 13:30:00,95.24,95.27,95.18,95.19,21719.0,92.3821,92.4112,92.3239,92.3336,21719.0
2023-12-27 14:00:00,95.15,95.19,94.94,95.15,39138.0,92.2948,92.3336,92.0911,92.2948,39138.0
2023-12-27 14:30:00,95.14,95.14,95.03,95.08,27795.0,92.2851,92.2851,92.1784,92.2269,27795.0
2023-12-27 15:00:00,95.09,95.19,95.07,95.11,38033.0,92.2366,92.3336,92.2172,92.256,38033.0
2023-12-27 15:30:00,95.14,95.28,95.01,95.26,73284.0,92.2851,92.4209,92.159,92.4015,73284.0
2023-12-28 09:30:00,95.23,95.5,95.17,95.46,97487.0,92.3724,92.6343,92.3142,92.5955,97487.0
2023-12-28 10:00:00,95.45,95.48,95.38,95.44,90940.0,92.5858,92.6149,92.5179,92.5761,90940.0
2023-12-28 10:30:00,95.43,95.45,95.21,95.25,22981.0,92.5664,92.5858,92.353,92.3918,22981.0
2023-12-28 11:00:00,95.26,95.31,95.21,95.28,13284.0,92.4015,92.45,92.353,92.4209,13284.0
2023-12-28 11:30:00,95.29,95.3,95.22,95.28,14343.0,92.4306,92.4403,92.3627,92.4209,14343.0
2023-12-28 12:00:00,95.3,95.34,95.23,95.23,20507.0,92.4403,92.4791,92.3724,92.3724,20507.0
2023-12-28 12:30:00,95.22,95.31,95.22,95.27,18883.0,92.3627,92.45,92.3627,92.4112,18883.0
2023-12-28 13:00:00,95.27,95.28,95.11,95.22,16800.0,92.4112,92.4209,92.256,92.3627,16800.0
2023-12-28 13:30:00,95.25,95.36,95.24,95.28,22610.0,92.3918,92.4985,92.3821,92.4209,22610.0
2023-12-28 14:00:00,95.28,95.38,95.28,95.36,19386.0,92.4209,92.5179,92.4209,92.4985,19386.0
2023-12-28 14:30:00,95.4,95.4,95.32,95.36,23710.0,92.5373,92.5373,92.4597,92.4985,23710.0
2023-12-28 15:00:00,95.37,95.43,95.31,95.36,87315.0,92.5082,92.5664,92.45,92.4985,87315.0
2023-12-28 15:30:00,95.38,95.47,95.28,95.33,68378.0,92.5179,92.6052,92.4209,92.4694,68378.0
2023-12-29 09:30:00,95.19,95.43,95.16,95.29,47101.0,92.3336,92.5664,92.3045,92.4306,47101.0
2023-12-29 10:00:00,95.31,95.37,95.24,95.25,77205.0,92.45,92.5082,92.3821,92.3918,77205.0
2023-12-29 10:30:00,95.27,95.27,95.09,95.19,26398.0,92.4112,92.4112,92.2366,92.3336,26398.0
2023-12-29 11:00:00,95.2,95.27,95.04,95.04,23685.0,92.3433,92.4112,92.1881,92.1881,23685.0
2023-12-29 11:30:00,95.07,95.09,94.9,94.94,51575.0,92.2172,92.2366,92.0523,92.0911,51575.0
2023-12-29 12:00:00,94.93,94.98,94.82,94.87,39077.0,92.0814,92.1299,91.9747,92.0232,39077.0
2023-12-29 12:30:00,94.87,95.08,94.85,95.05,18150.0,92.0232,92.2269,92.0038,92.1978,18150.0
2023-12-29 13:00:00,95.05,95.1,94.98,94.99,34102.0,92.1978,92.2463,92.1299,92.1396,34102.0
2023-12-29 13:30:00,95.01,95.12,94.99,95.05,23953.0,92.159,92.2657,92.1396,92.1978,23953.0
2023-12-29 14:00:00,95.06,95.17,95.04,95.1,27065.0,92.2075,92.3142,92.1881,92.2463,27065.0
2023-12-29 14:30:00,95.12,95.18,95.11,95.16,20052.0,92.2657,92.3239,92.256,92.3045,20052.0
2023-12-29 15:00:00,95.16,95.26,95.1,95.25,43277.0,92.3045,92.4015,92.2463,92.3918,43277.0
2023-12-29 15:30:00,95.25,95.27,95.05,95.19,97994.0,92.3918,92.4112,92.1978,92.3336,97994.0
2024-01-02 09:30:00,94.68,95.56,94.68,95.56,53390.0,91.8389,92.6925,91.8389,92.6925,53390.0
2024-01-02 10:00:00,95.58,95.63,95.47,95.53,133884.0,92.7119,92.7604,92.6052,92.6634,133884.0
2024-01-02 10:30:00,95.54,95.64,95.4,95.46,91721.0,92.6731,92.7701,92.5373,92.5955,91721.0
2024-01-02 11:00:00,95.47,95.57,95.33,95.35,33415.0,92.6052,92.7022,92.4694,92.4888,33415.0
2024-01-02 11:30:00,95.34,95.58,95.33,95.56,43167.0,92.4791,92.7119,92.4694,92.6925,43167.0
2024-01-02 12:00:00,95.57,95.61,95.49,95.56,43792.0,92.7022,92.741,92.6246,92.6925,43792.0
2024-01-02 12:30:00,95.56,95.68,95.56,95.59,20624.0,92.6925,92.8089,92.6925,92.7216,20624.0
2024-01-02 13:00:00,95.59,95.64,95.53,95.55,27933.0,92.7216,92.7701,92.6634,92.6828,27933.0
2024-01-02 13:30:00,95.53,95.58,95.45,95.47,17778.0,92.6634,92.7119,92.5858,92.6052,17778.0
2024-01-02 14:00:00,95.46,95.49,95.33,95.35,15189.0,92.5955,92.6246,92.4694,92.4888,15189.0
2024-01-02 14:30:00,95.34,95.38,95.2,95.22,28225.0,92.4791,92.5179,92.3433,92.3627,28225.0
2024-01-02 15:00:00,95.2,95.26,95.11,95.18,36430.0,92.3433,92.4015,92.256,92.3239,36430.0
2024-01-02 15:30:00,95.17,95.42,95.13,95.41,39928.0,92.3142,92.5567,92.2754,92.547,39928.0
2024-01-03 09:30:00,94.94,95.21,94.63,94.73,46846.0,92.0911,92.353,91.7904,91.8874,46846.0
2024-01-03 10:00:00,94.72,94.97,94.65,94.73,44576.0,91.8777,92.1202,91.8098,91.8874,44576.0
2024-01-03 10:30:00,94.64,94.66,94.33,94.44,58120.0,91.8001,91.8195,91.4994,91.6061,58120.0
2024-01-03 11:00:00,94.47,94.65,94.47,94.65,27308.0,91.6352,91.8098,91.6352,91.8098,27308.0
2024-01-03 11:30:00,94.64,94.74,94.56,94.65,16658.0,91.8001,91.8971,91.7225,91.8098,16658.0
2024-01-03 12:00:00,94.65,94.67,94.56,94.65,16195.0,91.8098,91.8292,91.7225,91.8098,16195.0
2024-01-03 12:30:00,94.67,94.78,94.65,94.77,14405.0,91.8292,91.9359,91.8098,91.9262,14405.0
2024-01-03 13:00:00,94.79,94.86,94.76,94.84,17441.0,91.9456,92.0135,91.9165,91.9941,17441.0
2024-01-03 13:30:00,94.85,94.87,94.75,94.75,14484.0,92.0038,92.0232,91.9068,91.9068,14484.0
2024-01-03 14:00:00,94.75,94.93,94.6,94.9,29330.0,91.9068,92.0814,91.7613,92.0523,29330.0
2024-01-03 14:30:00,94.91,94.92,94.67,94.67,22793.0,92.062,92.0717,91.8292,91.8292,22793.0
2024-01-03 15:00:00,94.66,94.66,94.34,94.4,32960.0,91.8195,91.8195,91.5091,91.5673,32960.0
2024-01-03 15:30:00,94.4,94.5,94.25,94.33,59929.0,91.5673,91.6643,91.4218,91.4994,59929.0
2024-01-04 09:30:00,94.27,94.53,94.1,94.41,86979.0,91.4412,91.6934,91.2763,91.577,86979.0
2024-01-04 10:00:00,94.4,94.62,94.4,94.55,26105.0,91.5673,91.7807,91.5673,91.7128,26105.0
2024-01-04 10:30:00,94.53,94.64,94.49,94.6,24642.0,91.6934,91.8001,91.6546,91.7613,24642.0
2024-01-04 11:00:00,94.61,94.76,94.58,94.72,18659.0,91.771,91.9165,91.7419,91.8777,18659.0
2024-01-04 11:30:00,94.73,94.73,94.51,94.57,75052.0,91.8874,91.8874,91.674,91.7322,75052.0
2024-01-04 12:00:00,94.56,94.56,94.46,94.49,22240.0,91.7225,91.7225,91.6255,91.6546,22240.0
2024-01-04 12:30:00,94.48,94.5,94.38,94.44,27404.0,91.6449,91.6643,91.5479,91.6061,27404.0
2024-01-04 13:00:00,94.43,94.52,94.43,94.45,17131.0,91.5964,91.6837,91.5964,91.6158,17131.0
2024-01-04 13:30:00,94.46,94.52,94.4,94.45,14219.0,91.6255,91.6837,91.5673,91.6158,14219.0
2024-01-04 14:00:00,94.49,94.5,94.4,94.44,17895.0,91.6546,91.6643,91.5673,91.6061,17895.0
2024-01-04 14:30:00,94.43,94.52,94.34,94.47,16331.0,91.5964,91.6837,91.5091,91.6352,16331.0
2024-01-04 15:00:00,94.46,94.54,94.39,94.44,19432.0,91.6255,91.7031,91.5576,91.6061,19432.0
2024-01-04 15:30:00,94.44,94.52,94.23,94.26,60480.0,91.6061,91.6837,91.4024,91.4315,60480.0
2024-01-05 09:30:00,94.03,94.29,93.93,94.23,62206.0,91.2084,91.4606,91.1114,91.4024,62206.0
2024-01-05 10:00:00,94.24,94.79,94.24,94.5,148492.0,91.4121,91.9456,91.4121,91.6643,148492.0
2024-01-05 10:30:00,94.52,94.66,94.48,94.6,27988.0,91.6837,91.8195,91.6449,91.7613,27988.0
2024-01-05 11:00:00,94.6,94.63,94.33,94.35,53790.0,91.7613,91.7904,91.4994,91.5188,53790.0
2024-01-05 11:30:00,94.37,94.38,94.23,94.27,24133.0,91.5382,91.5479,91.4024,91.4412,24133.0
2024-01-05 12:00:00,94.27,94.27,93.99,94.0,33212.0,91.4412,91.4412,91.1696,91.1793,33212.0
2024-01-05 12:30:00,93.99,94.07,93.92,94.01,20120.0,91.1696,91.2472,91.1017,91.189,20120.0
2024-01-05 13:00:00,93.97,94.05,93.82,94.05,35156.0,91.1502,91.2278,91.0047,91.2278,35156.0
2024-01-05 13:30:00,94.06,94.24,94.06,94.2,28116.0,91.2375,91.4121,91.2375,91.3733,28116.0
2024-01-05 14:00:00,94.23,94.37,94.21,94.25,52539.0,91.4024,91.5382,91.383,91.4218,52539.0
2024-01-05 14:30:00,94.24,94.29,93.96,94.0,38239.0,91.4121,91.4606,91.1405,91.1793,38239.0
2024-01-05 15:00:00,94.0,94.15,93.96,94.12,55642.0,91.1793,91.3248,91.1405,91.2957,55642.0
2024-01-05 15:30:00,94.1,94.33,94.0,94.27,51350.0,91.2763,91.4994,91.1793,91.4412,51350.0
2024-01-08 09:30:00,94.07,94.36,94.02,94.18,65089.0,91.2472,91.5285,91.1987,91.3539,65089.0
2024-01-08 10:00:00,94.22,94.23,94.07,94.18,42142.0,91.3927,91.4024,91.2472,91.3539,42142.0
2024-01-08 10:30:00,94.21,94.4,94.21,94.3,18413.0,91.383,91.5673,91.383,91.4703,18413.0
2024-01-08 11:00:00,94.33,94.35,94.21,94.32,39585.0,91.4994,91.5188,91.383,91.4897,39585.0
2024-01-08 11:30:00,94.33,94.41,94.28,94.4,42637.0,91.4994,91.577,91.4509,91.5673,42637.0
2024-01-08 12:00:00,94.42,94.46,94.27,94.3,17565.0,91.5867,91.6255,91.4412,91.4703,17565.0
2024-01-08 12:30:00,94.29,94.46,94.28,94.45,12951.0,91.4606,91.6255,91.4509,91.6158,12951.0
2024-01-08 13:00:00,94.45,94.54,94.4,94.43,57848.0,91.6158,91.7031,91.5673,91.5964,57848.0
2024-01-08 13:30:00,94.43,94.49,94.39,94.47,73257.0,91.5964,91.6546,91.5576,91.6352,73257.0
2024-01-08 14:00:00,94.47,94.68,94.41,94.67,41192.0,91.6352,91.8389,91.577,91.8292,41192.0
2024-01-08 14:30:00,94.68,94.85,94.67,94.84,19094.0,91.8389,92.0038,91.8292,91.9941,19094.0
2024-01-08 15:00:00,94.83,94.84,94.72,94.8,42190.0,91.9844,91.9941,91.8777,91.9553,42190.0
2024-01-08 15:30:00,94.79,95.03,94.79,95.01,177618.0,91.9456,92.1784,91.9456,92.159,177618.0
2024-01-09 09:30:00,94.5,94.5,94.24,94.4,55714.0,91.6643,91.6643,91.4121,91.5673,55714.0
2024-01-09 10:00:00,94.43,94.51,94.32,94.45,41796.0,91.5964,91.674,91.4897,91.6158,41796.0
2024-01-09 10:30:00,94.46,94.53,94.31,94.31,51097.0,91.6255,91.6934,91.48,91.48,51097.0
2024-01-09 11:00:00,94.31,94.43,94.29,94.41,175413.0,91.48,91.5964,91.4606,91.577,175413.0
2024-01-09 11:30:00,94.41,94.5,94.4,94.49,26451.0,91.577,91.6643,91.5673,91.6546,26451.0
2024-01-09 12:00:00,94.51,94.57,94.44,94.55,25009.0,91.674,91.7322,91.6061,91.7128,25009.0
2024-01-09 12:30:00,94.55,94.58,94.49,94.52,21333.0,91.7128,91.7419,91.6546,91.6837,21333.0
2024-01-09 13:00:00,94.52,94.62,94.36,94.4,22482.0,91.6837,91.7807,91.5285,91.5673,22482.0
2024-01-09 13:30:00,94.39,94.62,94.29,94.57,56911.0,91.5576,91.7807,91.4606,91.7322,56911.0
2024-01-09 14:00:00,94.57,94.59,94.43,94.43,43155.0,91.7322,91.7516,91.5964,91.5964,43155.0
2024-01-09 14:30:00,94.44,94.46,94.36,94.44,21795.0,91.6061,91.6255,91.5285,91.6061,21795.0
2024-01-09 15:00:00,94.44,94.57,94.35,94.47,29197.0,91.6061,91.7322,91.5188,91.6352,29197.0
2024-01-09 15:30:00,94.44,94.6,94.43,94.57,83280.0,91.6061,91.7613,91.5964,91.7322,83280.0
2024-01-10 09:30:00,94.5,94.86,94.47,94.72,42076.0,91.6643,92.0135,91.6352,91.8777,42076.0
2024-01-10 10:00:00,94.7,94.7,94.49,94.63,31445.0,91.8583,91.8583,91.6546,91.7904,31445.0
2024-01-10 10:30:00,94.62,94.67,94.58,94.64,28388.0,91.7807,91.8292,91.7419,91.8001,28388.0
2024-01-10 11:00:00,94.65,94.65,94.5,94.62,117158.0,91.8098,91.8098,91.6643,91.7807,117158.0
2024-01-10 11:30:00,94.61,94.68,94.56,94.65,28705.0,91.771,91.8389,91.7225,91.8098,28705.0
2024-01-10 12:00:00,94.64,94.66,94.59,94.64,21208.0,91.8001,91.8195,91.7516,91.8001,21208.0
2024-01-10 12:30:00,94.65,94.66,94.58,94.63,14044.0,91.8098,91.8195,91.7419,91.7904,14044.0
2024-01-10 13:00:00,94.62,94.74,94.57,94.65,29197.0,91.7807,91.8971,91.7322,91.8098,29197.0
2024-01-10 13:30:00,94.62,94.66,94.55,94.64,19868.0,91.7807,91.8195,91.7128,91.8001,19868.0
2024-01-10 14:00:00,94.64,94.78,94.59,94.78,36681.0,91.8001,91.9359,91.7516,91.9359,36681.0
2024-01-10 14:30:00,94.79,94.88,94.75,94.87,34869.0,91.9456,92.0329,91.9068,92.0232,34869.0
2024-01-10 15:00:00,94.88,94.96,94.64,94.7,55992.0,92.0329,92.1105,91.8001,91.8583,55992.0
2024-01-10 15:30:00,94.7,94.83,94.57,94.79,64609.0,91.8583,91.9844,91.7322,91.9456,64609.0
2024-01-11 09:30:00,94.67,94.8,94.52,94.58,96250.0,91.8292,91.9553,91.6837,91.7419,96250.0
2024-01-11 10:00:00,94.58,94.58,94.2,94.34,46889.0,91.7419,91.7419,91.3733,91.5091,46889.0
2024-01-11 10:30:00,94.38,94.43,94.21,94.25,50555.0,91.5479,91.5964,91.383,91.4218,50555.0
2024-01-11 11:00:00,94.25,94.29,94.1,94.2,43021.0,91.4218,91.4606,91.2763,91.3733,43021.0
2024-01-11 11:30:00,94.2,94.27,94.06,94.09,55343.0,91.3733,91.4412,91.2375,91.2666,55343.0
2024-01-11 12:00:00,94.11,94.25,94.1,94.17,27007.0,91.286,91.4218,91.2763,91.3442,27007.0
2024-01-11 12:30:00,94.17,94.31,94.15,94.24,28101.0,91.3442,91.48,91.3248,91.4121,28101.0
2024-01-11 13:00:00,94.27,94.39,94.26,94.32,31267.0,91.4412,91.5576,91.4315,91.4897,31267.0
2024-01-11 13:30:00,94.34,94.46,94.28,94.45,41800.0,91.5091,91.6255,91.4509,91.6158,41800.0
2024-01-11 14:00:00,94.48,94.55,94.4,94.53,31204.0,91.6449,91.7128,91.5673,91.6934,31204.0
2024-01-11 14:30:00,94.54,94.65,94.48,94.64,160234.0,91.7031,91.8098,91.6449,91.8001,160234.0
2024-01-11 15:00:00,94.65,94.66,94.37,94.48,76368.0,91.8098,91.8195,91.5382,91.6449,76368.0
2024-01-11 15:30:00,94.47,94.69,94.46,94.6,144107.0,91.6352,91.8486,91.6255,91.7613,144107.0
2024-01-12 09:30:00,95.0,95.29,94.82,94.82,115376.0,92.1493,92.4306,91.9747,91.9747,115376.0
2024-01-12 10:00:00,94.81,94.86,94.58,94.66,44349.0,91.965,92.0135,91.7419,91.8195,44349.0
2024-01-12 10:30:00,94.67,94.72,94.48,94.51,42850.0,91.8292,91.8777,91.6449,91.674,42850.0
2024-01-12 11:00:00,94.5,94.68,94.47,94.65,19780.0,91.6643,91.8389,91.6352,91.8098,19780.0
2024-01-12 11:30:00,94.7,94.7,94.48,94.58,29491.0,91.8583,91.8583,91.6449,91.7419,29491.0
2024-01-12 12:00:00,94.58,94.71,94.54,94.64,20931.0,91.7419,91.868,91.7031,91.8001,20931.0
2024-01-12 12:30:00,94.62,94.71,94.59,94.62,17795.0,91.7807,91.868,91.7516,91.7807,17795.0
2024-01-12 13:00:00,94.63,94.73,94.63,94.72,20326.0,91.7904,91.8874,91.7904,91.8777,20326.0
2024-01-12 13:30:00,94.72,94.79,94.7,94.77,41933.0,91.8777,91.9456,91.8583,91.9262,41933.0
2024-01-12 14:00:00,94.77,94.81,94.72,94.77,53971.0,91.9262,91.965,91.8777,91.9262,53971.0
2024-01-12 14:30:00,94.76,94.78,94.57,94.62,47214.0,91.9165,91.9359,91.7322,91.7807,47214.0
2024-01-12 15:00:00,94.61,94.68,94.54,94.6,57395.0,91.771,91.8389,91.7031,91.7613,57395.0
2024-01-12 15:30:00,94.59,94.79,94.59,94.77,58730.0,91.7516,91.9456,91.7516,91.9262,58730.0
2024-01-16 09:30:00,94.41,94.58,94.04,94.14,82457.0,91.577,91.7419,91.2181,91.3151,82457.0
2024-01-16 10:00:00,94.16,94.34,94.1,94.34,28048.0,91.3345,91.5091,91.2763,91.5091,28048.0
2024-01-16 10:30:00,94.34,94.46,94.3,94.32,45270.0,91.5091,91.6255,91.4703,91.4897,45270.0
2024-01-16 11:00:00,94.32,94.43,94.08,94.3,70649.0,91.4897,91.5964,91.2569,91.4703,70649.0
2024-01-16 11:30:00,94.31,94.36,94.22,94.25,26235.0,91.48,91.5285,91.3927,91.4218,26235.0
2024-01-16 12:00:00,94.24,94.26,94.09,94.12,38152.0,91.4121,91.4315,91.2666,91.2957,38152.0
2024-01-16 12:30:00,94.1,94.17,94.05,94.05,21101.0,91.2763,91.3442,91.2278,91.2278,21101.0
2024-01-16 13:00:00,94.04,94.29,94.04,94.26,72921.0,91.2181,91.4606,91.2181,91.4315,72921.0
2024-01-16 13:30:00,94.28,94.3,94.01,94.09,35487.0,91.4509,91.4703,91.189,91.2666,35487.0
2024-01-16 14:00:00,94.08,94.1,93.85,93.91,36810.0,91.2569,91.2763,91.0338,91.092,36810.0
2024-01-16 14:30:00,93.89,94.03,93.87,94.02,44610.0,91.0726,91.2084,91.0532,91.1987,44610.0
2024-01-16 15:00:00,94.03,94.06,93.97,93.99,71236.0,91.2084,91.2375,91.1502,91.1696,71236.0
2024-01-16 15:30:00,94.0,94.17,93.92,94.17,131300.0,91.1793,91.3442,91.1017,91.3442,131300.0
2024-01-17 09:30:00,93.58,94.11,93.44,94.07,127189.0,90.7719,91.286,90.6361,91.2472,127189.0
2024-01-17 10:00:00,94.09,94.27,94.02,94.04,58673.0,91.2666,91.4412,91.1987,91.2181,58673.0
2024-01-17 10:30:00,94.03,94.13,93.97,94.06,29477.0,91.2084,91.3054,91.1502,91.2375,29477.0
2024-01-17 11:00:00,94.06,94.1,93.92,93.92,33211.0,91.2375,91.2763,91.1017,91.1017,33211.0
2024-01-17 11:30:00,93.91,93.96,93.78,93.78,42033.0,91.092,91.1405,90.9659,90.9659,42033.0
2024-01-17 12:00:00,93.75,93.76,93.58,93.61,18706.0,90.9368,90.9465,90.7719,90.801,18706.0
2024-01-17 12:30:00,93.59,93.63,93.51,93.58,17421.0,90.7816,90.8204,90.704,90.7719,17421.0
2024-01-17 13:00:00,93.57,93.6,93.35,93.39,27966.0,90.7622,90.7913,90.5488,90.5876,27966.0
2024-01-17 13:30:00,93.37,93.43,93.29,93.43,27582.0,90.5682,90.6264,90.4906,90.6264,27582.0
2024-01-17 14:00:00,93.43,93.5,93.4,93.43,46174.0,90.6264,90.6943,90.5973,90.6264,46174.0
2024-01-17 14:30:00,93.43,93.5,93.42,93.45,25112.0,90.6264,90.6943,90.6167,90.6458,25112.0
2024-01-17 15:00:00,93.44,93.44,93.31,93.37,72248.0,90.6361,90.6361,90.51,90.5682,72248.0
2024-01-17 15:30:00,93.37,93.57,93.37,93.49,64074.0,90.5682,90.7622,90.5682,90.6846,64074.0
2024-01-18 09:30:00,93.55,93.64,93.24,93.38,74576.0,90.7428,90.8301,90.4421,90.5779,74576.0
2024-01-18 10:00:00,93.37,93.54,93.35,93.48,48341.0,90.5682,90.7331,90.5488,90.6749,48341.0
2024-01-18 10:30:00,93.5,93.58,93.35,93.36,66883.0,90.6943,90.7719,90.5488,90.5585,66883.0
2024-01-18 11:00:00,93.34,93.4,93.26,93.37,22890.0,90.5391,90.5973,90.4615,90.5682,22890.0
2024-01-18 11:30:00,93.36,93.41,93.18,93.23,55950.0,90.5585,90.607,90.3839,90.4324,55950.0
2024-01-18 12:00:00,93.23,93.26,93.11,93.2,41866.0,90.4324,90.4615,90.316,90.4033,41866.0
2024-01-18 12:30:00,93.16,93.21,93.09,93.12,24051.0,90.3645,90.413,90.2966,90.3257,24051.0
2024-01-18 13:00:00,93.13,93.2,93.05,93.16,25726.0,90.3354,90.4033,90.2578,90.3645,25726.0
2024-01-18 13:30:00,93.16,93.36,93.16,93.3,41495.0,90.3645,90.5585,90.3645,90.5003,41495.0
2024-01-18 14:00:00,93.3,93.56,93.3,93.54,39816.0,90.5003,90.7525,90.5003,90.7331,39816.0
2024-01-18 14:30:00,93.54,93.6,93.43,93.59,38721.0,90.7331,90.7913,90.6264,90.7816,38721.0
2024-01-18 15:00:00,93.6,93.81,93.56,93.8,64583.0,90.7913,90.995,90.7525,90.9853,64583.0
2024-01-18 15:30:00,93.81,93.91,93.73,93.78,82080.0,90.995,91.092,90.9174,90.9659,82080.0
2024-01-19 09:30:00,94.08,94.23,93.25,93.61,109433.0,91.2569,91.4024,90.4518,90.801,109433.0
2024-01-19 10:00:00,93.7,93.7,93.42,93.57,39217.0,90.8883,90.8883,90.6167,90.7622,39217.0
2024-01-19 10:30:00,93.55,93.7,93.45,93.66,39315.0,90.7428,90.8883,90.6458,90.8495,39315.0
2024-01-19 11:00:00,93.66,93.81,93.61,93.73,47884.0,90.8495,90.995,90.801,90.9174,47884.0
2024-01-19 11:30:00,93.71,93.77,93.61,93.76,100975.0,90.898,90.9562,90.801,90.9465,100975.0
2024-01-19 12:00:00,93.75,93.81,93.66,93.8,23716.0,90.9368,90.995,90.8495,90.9853,23716.0
2024-01-19 12:30:00,93.8,93.95,93.74,93.95,61664.0,90.9853,91.1308,90.9271,91.1308,61664.0
2024-01-19 13:00:00,93.96,94.13,93.86,94.12,29004.0,91.1405,91.3054,91.0435,91.2957,29004.0
2024-01-19 13:30:00,94.13,94.18,94.08,94.17,78688.0,91.3054,91.3539,91.2569,91.3442,78688.0
2024-01-19 14:00:00,94.18,94.43,94.14,94.31,86526.0,91.3539,91.5964,91.3151,91.48,86526.0
2024-01-19 14:30:00,94.32,94.35,94.2,94.28,71053.0,91.4897,91.5188,91.3733,91.4509,71053.0
2024-01-19 15:00:00,94.27,94.34,94.13,94.17,41439.0,91.4412,91.5091,91.3054,91.3442,41439.0
2024-01-19 15:30:00,94.16,94.21,94.06,94.16,77842.0,91.3345,91.383,91.2375,91.3345,77842.0
2024-01-22 09:30:00,93.99,94.54,93.98,94.42,69150.0,91.1696,91.7031,91.1599,91.5867,69150.0
2024-01-22 10:00:00,94.44,94.54,94.34,94.54,103217.0,91.6061,91.7031,91.5091,91.7031,103217.0
2024-01-22 10:30:00,94.56,94.56,94.33,94.36,60540.0,91.7225,91.7225,91.4994,91.5285,60540.0
2024-01-22 11:00:00,94.35,94.35,94.18,94.25,33030.0,91.5188,91.5188,91.3539,91.4218,33030.0
2024-01-22 11:30:00,94.24,94.24,94.08,94.17,36411.0,91.4121,91.4121,91.2569,91.3442,36411.0
2024-01-22 12:00:00,94.18,94.23,94.13,94.23,122632.0,91.3539,91.4024,91.3054,91.4024,122632.0
2024-01-22 12:30:00,94.24,94.24,94.1,94.13,22856.0,91.4121,91.4121,91.2763,91.3054,22856.0
2024-01-22 13:00:00,94.15,94.18,94.02,94.02,17176.0,91.3248,91.3539,91.1987,91.1987,17176.0
2024-01-22 13:30:00,94.05,94.19,94.04,94.18,29964.0,91.2278,91.3636,91.2181,91.3539,29964.0
2024-01-22 14:00:00,94.19,94.2,94.06,94.16,16242.0,91.3636,91.3733,91.2375,91.3345,16242.0
2024-01-22 14:30:00,94.17,94.22,94.12,94.22,27255.0,91.3442,91.3927,91.2957,91.3927,27255.0
2024-01-22 15:00:00,94.22,94.31,94.13,94.31,58149.0,91.3927,91.48,91.3054,91.48,58149.0
2024-01-22 15:30:00,94.33,94.34,94.22,94.27,76534.0,91.4994,91.5091,91.3927,91.4412,76534.0
2024-01-23 09:30:00,94.43,94.73,94.4,94.49,63759.0,91.5964,91.8874,91.5673,91.6546,63759.0
2024-01-23 10:00:00,94.53,94.59,94.45,94.47,25959.0,91.6934,91.7516,91.6158,91.6352,25959.0
2024-01-23 10:30:00,94.4,94.4,94.19,94.23,14301.0,91.5673,91.5673,91.3636,91.4024,14301.0
2024-01-23 11:00:00,94.24,94.27,94.08,94.11,18066.0,91.4121,91.4412,91.2569,91.286,18066.0
2024-01-23 11:30:00,94.11,94.21,94.1,94.2,37113.0,91.286,91.383,91.2763,91.3733,37113.0
2024-01-23 12:00:00,94.24,94.26,94.17,94.18,24007.0,91.4121,91.4315,91.3442,91.3539,24007.0
2024-01-23 12:30:00,94.19,94.24,94.16,94.21,14566.0,91.3636,91.4121,91.3345,91.383,14566.0
2024-01-23 13:00:00,94.21,94.26,94.16,94.23,28580.0,91.383,91.4315,91.3345,91.4024,28580.0
2024-01-23 13:30:00,94.23,94.32,94.2,94.31,69811.0,91.4024,91.4897,91.3733,91.48,69811.0
2024-01-23 14:00:00,94.31,94.35,94.27,94.31,49369.0,91.48,91.5188,91.4412,91.48,49369.0
2024-01-23 14:30:00,94.32,94.45,94.28,94.41,73014.0,91.4897,91.6158,91.4509,91.577,73014.0
2024-01-23 15:00:00,94.43,94.48,94.35,94.42,43933.0,91.5964,91.6449,91.5188,91.5867,43933.0
2024-01-23 15:30:00,94.4,94.47,94.35,94.47,60301.0,91.5673,91.6352,91.5188,91.6352,60301.0
2024-01-24 09:30:00,94.61,94.76,94.31,94.33,87714.0,91.771,91.9165,91.48,91.4994,87714.0
2024-01-24 10:00:00,94.34,94.36,94.11,94.17,28681.0,91.5091,91.5285,91.286,91.3442,28681.0
2024-01-24 10:30:00,94.18,94.4,94.12,94.25,37177.0,91.3539,91.5673,91.2957,91.4218,37177.0
2024-01-24 11:00:00,94.26,94.37,94.26,94.33,28025.0,91.4315,91.5382,91.4315,91.4994,28025.0
2024-01-24 11:30:00,94.35,94.36,94.23,94.26,22159.0,91.5188,91.5285,91.4024,91.4315,22159.0
2024-01-24 12:00:00,94.25,94.26,94.08,94.13,15102.0,91.4218,91.4315,91.2569,91.3054,15102.0
2024-01-24 12:30:00,94.14,94.19,94.1,94.19,26337.0,91.3151,91.3636,91.2763,91.3636,26337.0
2024-01-24 13:00:00,94.2,94.21,93.93,93.97,37050.0,91.3733,91.383,91.1114,91.1502,37050.0
2024-01-24 13:30:00,93.97,93.97,93.81,93.87,86999.0,91.1502,91.1502,90.995,91.0532,86999.0
2024-01-24 14:00:00,93.85,93.86,93.74,93.78,24074.0,91.0338,91.0435,90.9271,90.9659,24074.0
2024-01-24 14:30:00,93.8,93.85,93.73,93.79,88419.0,90.9853,91.0338,90.9174,90.9756,88419.0
2024-01-24 15:00:00,93.78,93.84,93.61,93.64,100945.0,90.9659,91.0241,90.801,90.8301,100945.0
2024-01-24 15:30:00,93.64,93.71,93.46,93.48,87596.0,90.8301,90.898,90.6555,90.6749,87596.0
2024-01-25 09:30:00,94.04,94.48,93.95,94.48,71668.0,91.2181,91.6449,91.1308,91.6449,71668.0
2024-01-25 10:00:00,94.49,94.54,94.32,94.35,36809.0,91.6546,91.7031,91.4897,91.5188,36809.0
2024-01-25 10:30:00,94.31,94.37,94.03,94.05,25277.0,91.48,91.5382,91.2084,91.2278,25277.0
2024-01-25 11:00:00,94.04,94.24,94.04,94.22,19949.0,91.2181,91.4121,91.2181,91.3927,19949.0
2024-01-25 11:30:00,94.23,94.24,94.14,94.16,22422.0,91.4024,91.4121,91.3151,91.3345,22422.0
2024-01-25 12:00:00,94.19,94.19,94.02,94.09,70121.0,91.3636,91.3636,91.1987,91.2666,70121.0
2024-01-25 12:30:00,94.09,94.15,94.06,94.14,15765.0,91.2666,91.3248,91.2375,91.3151,15765.0
2024-01-25 13:00:00,94.16,94.29,94.16,94.19,42088.0,91.3345,91.4606,91.3345,91.3636,42088.0
2024-01-25 13:30:00,94.2,94.34,94.2,94.32,18147.0,91.3733,91.5091,91.3733,91.4897,18147.0
2024-01-25 14:00:00,94.3,94.43,94.26,94.43,24776.0,91.4703,91.5964,91.4315,91.5964,24776.0
2024-01-25 14:30:00,94.44,94.49,94.32,94.39,28558.0,91.6061,91.6546,91.4897,91.5576,28558.0
2024-01-25 15:00:00,94.37,94.49,94.34,94.46,26696.0,91.5382,91.6546,91.5091,91.6255,26696.0
2024-01-25 15:30:00,94.45,94.79,94.44,94.79,85635.0,91.6158,91.9456,91.6061,91.9456,85635.0
2024-01-26 09:30:00,94.88,95.2,94.88,94.94,68594.0,92.0329,92.3433,92.0329,92.0911,68594.0
2024-01-26 10:00:00,94.93,94.97,94.86,94.95,26077.0,92.0814,92.1202,92.0135,92.1008,26077.0
2024-01-26 10:30:00,94.93,95.1,94.92,95.0,26350.0,92.0814,92.2463,92.0717,92.1493,26350.0
2024-01-26 11:00:00,95.0,95.01,94.86,94.93,55346.0,92.1493,92.159,92.0135,92.0814,55346.0
2024-01-26 11:30:00,94.94,95.02,94.89,95.01,28895.0,92.0911,92.1687,92.0426,92.159,28895.0
2024-01-26 12:00:00,95.02,95.03,94.89,94.99,32058.0,92.1687,92.1784,92.0426,92.1396,32058.0
2024-01-26 12:30:00,94.98,94.99,94.74,94.78,57566.0,92.1299,92.1396,91.8971,91.9359,57566.0
2024-01-26 13:00:00,94.77,94.81,94.72,94.79,55199.0,91.9262,91.965,91.8777,91.9456,55199.0
2024-01-26 13:30:00,94.79,94.8,94.65,94.72,40864.0,91.9456,91.9553,91.8098,91.8777,40864.0
2024-01-26 14:00:00,94.73,94.8,94.72,94.78,41818.0,91.8874,91.9553,91.8777,91.9359,41818.0
2024-01-26 14:30:00,94.78,94.87,94.74,94.86,32572.0,91.9359,92.0232,91.8971,92.0135,32572.0
2024-01-26 15:00:00,94.86,94.87,94.76,94.78,71363.0,92.0135,92.0232,91.9165,91.9359,71363.0
2024-01-26 15:30:00,94.79,94.89,94.73,94.88,81216.0,91.9456,92.0426,91.8874,92.0329,81216.0
2024-01-29 09:30:00,94.9,94.9,94.65,94.84,40188.0,92.0523,92.0523,91.8098,91.9941,40188.0
2024-01-29 10:00:00,94.87,94.91,94.7,94.71,21077.0,92.0232,92.062,91.8583,91.868,21077.0
2024-01-29 10:30:00,94.71,94.77,94.62,94.66,77109.0,91.868,91.9262,91.7807,91.8195,77109.0
2024-01-29 11:00:00,94.67,94.72,94.64,94.68,32085.0,91.8292,91.8777,91.8001,91.8389,32085.0
2024-01-29 11:30:00,94.66,94.74,94.65,94.72,120108.0,91.8195,91.8971,91.8098,91.8777,120108.0
2024-01-29 12:00:00,94.72,94.76,94.65,94.73,12542.0,91.8777,91.9165,91.8098,91.8874,12542.0
2024-01-29 12:30:00,94.74,94.82,94.67,94.69,37358.0,91.8971,91.9747,91.8292,91.8486,37358.0
2024-01-29 13:00:00,94.68,94.77,94.66,94.77,16602.0,91.8389,91.9262,91.8195,91.9262,16602.0
2024-01-29 13:30:00,94.78,94.79,94.69,94.69,28967.0,91.9359,91.9456,91.8486,91.8486,28967.0
2024-01-29 14:00:00,94.68,94.77,94.67,94.77,36724.0,91.8389,91.9262,91.8292,91.9262,36724.0
2024-01-29 14:30:00,94.79,94.84,94.74,94.76,31466.0,91.9456,91.9941,91.8971,91.9165,31466.0
2024-01-29 15:00:00,94.77,95.32,94.77,95.22,125609.0,91.9262,92.4597,91.9262,92.3627,125609.0
2024-01-29 15:30:00,95.23,95.34,95.1,95.3,74266.0,92.3724,92.4791,92.2463,92.4403,74266.0
2024-01-30 09:30:00,95.21,95.38,94.88,95.33,65583.0,92.353,92.5179,92.0329,92.4694,65583.0
2024-01-30 10:00:00,95.33,95.33,95.09,95.14,37524.0,92.4694,92.4694,92.2366,92.2851,37524.0
2024-01-30 10:30:00,95.15,95.3,95.1,95.27,18867.0,92.2948,92.4403,92.2463,92.4112,18867.0
2024-01-30 11:00:00,95.27,95.36,95.24,95.36,21807.0,92.4112,92.4985,92.3821,92.4985,21807.0
2024-01-30 11:30:00,95.36,95.53,95.33,95.51,35120.0,92.4985,92.6634,92.4694,92.644,35120.0
2024-01-30 12:00:00,95.51,95.69,95.5,95.62,18068.0,92.644,92.8186,92.6343,92.7507,18068.0
2024-01-30 12:30:00,95.62,95.65,95.55,95.59,30132.0,92.7507,92.7798,92.6828,92.7216,30132.0
2024-01-30 13:00:00,95.58,95.7,95.57,95.67,16657.0,92.7119,92.8283,92.7022,92.7992,16657.0
2024-01-30 13:30:00,95.67,95.72,95.64,95.7,23027.0,92.7992,92.8477,92.7701,92.8283,23027.0
2024-01-30 14:00:00,95.71,95.89,95.71,95.88,30944.0,92.838,93.0126,92.838,93.0029,30944.0
2024-01-30 14:30:00,95.88,95.9,95.81,95.87,22455.0,93.0029,93.0223,92.935,92.9932,22455.0
2024-01-30 15:00:00,95.88,95.88,95.74,95.81,64801.0,93.0029,93.0029,92.8671,92.935,64801.0
2024-01-30 15:30:00,95.82,95.83,95.73,95.76,64695.0,92.9447,92.9544,92.8574,92.8865,64695.0
2024-01-31 09:30:00,95.86,96.0,95.59,95.66,40794.0,92.9835,93.1193,92.7216,92.7895,40794.0
2024-01-31 10:00:00,95.68,95.95,95.66,95.95,21315.0,92.8089,93.0708,92.7895,93.0708,21315.0
2024-01-31 10:30:00,95.97,96.02,95.83,95.9,33888.0,93.0902,93.1387,92.9544,93.0223,33888.0
2024-01-31 11:00:00,95.88,95.88,95.68,95.68,28447.0,93.0029,93.0029,92.8089,92.8089,28447.0
2024-01-31 11:30:00,95.69,95.69,95.45,95.54,32785.0,92.8186,92.8186,92.5858,92.6731,32785.0
2024-01-31 12:00:00,95.55,95.71,95.53,95.71,33761.0,92.6828,92.838,92.6634,92.838,33761.0
2024-01-31 12:30:00,95.69,95.69,95.53,95.69,27390.0,92.8186,92.8186,92.6634,92.8186,27390.0
2024-01-31 13:00:00,95.69,95.69,95.47,95.54,34521.0,92.8186,92.8186,92.6052,92.6731,34521.0
2024-01-31 13:30:00,95.56,95.65,95.52,95.59,25469.0,92.6925,92.7798,92.6537,92.7216,25469.0
2024-01-31 14:00:00,95.6,95.64,95.23,95.29,83787.0,92.7313,92.7701,92.3724,92.4306,83787.0
2024-01-31 14:30:00,95.29,95.75,95.13,95.18,91655.0,92.4306,92.8768,92.2754,92.3239,91655.0
2024-01-31 15:00:00,95.19,95.19,94.7,94.89,173712.0,92.3336,92.3336,91.8583,92.0426,173712.0
2024-01-31 15:30:00,94.88,94.94,94.73,94.73,255228.0,92.0329,92.0911,91.8874,91.8874,255228.0
2024-02-01 09:30:00,94.67,94.67,94.21,94.33,55301.0,91.8292,91.8292,91.383,91.4994,55301.0
2024-02-01 10:00:00,94.3,94.58,94.21,94.58,38217.0,91.4703,91.7419,91.383,91.7419,38217.0
2024-02-01 10:30:00,94.58,94.65,94.31,94.32,45428.0,91.7419,91.8098,91.48,91.4897,45428.0
2024-02-01 11:00:00,94.29,94.52,94.26,94.52,29733.0,91.4606,91.6837,91.4315,91.6837,29733.0
2024-02-01 11:30:00,94.58,94.81,94.57,94.77,30096.0,91.7419,91.965,91.7322,91.9262,30096.0
2024-02-01 12:00:00,94.82,95.11,94.82,95.01,23784.0,91.9747,92.256,91.9747,92.159,23784.0
2024-02-01 12:30:00,95.0,95.41,94.99,95.3,29675.0,92.1493,92.547,92.1396,92.4403,29675.0
2024-02-01 13:00:00,95.31,95.31,95.11,95.17,16343.0,92.45,92.45,92.256,92.3142,16343.0
2024-02-01 13:30:00,95.23,95.27,95.09,95.21,24095.0,92.3724,92.4112,92.2366,92.353,24095.0
2024-02-01 14:00:00,95.23,95.32,95.19,95.21,35232.0,92.3724,92.4597,92.3336,92.353,35232.0
2024-02-01 14:30:00,95.23,95.4,95.13,95.39,161521.0,92.3724,92.5373,92.2754,92.5276,161521.0
2024-02-01 15:00:00,95.4,95.48,95.37,95.46,44389.0,92.5373,92.6149,92.5082,92.5955,44389.0
2024-02-01 15:30:00,95.47,95.7,95.46,95.68,137796.0,92.6052,92.8283,92.5955,92.8089,137796.0
2024-02-02 09:30:00,95.5,95.62,94.98,95.1,80581.0,92.6343,92.7507,92.1299,92.2463,80581.0
2024-02-02 10:00:00,95.13,95.2,94.91,95.15,34046.0,92.2754,92.3433,92.062,92.2948,34046.0
2024-02-02 10:30:00,95.16,95.25,95.03,95.22,26026.0,92.3045,92.3918,92.1784,92.3627,26026.0
2024-02-02 11:00:00,95.24,95.3,95.09,95.29,27112.0,92.3821,92.4403,92.2366,92.4306,27112.0
2024-02-02 11:30:00,95.29,95.41,95.21,95.24,17021.0,92.4306,92.547,92.353,92.3821,17021.0
2024-02-02 12:00:00,95.28,95.29,95.13,95.27,17714.0,92.4209,92.4306,92.2754,92.4112,17714.0
2024-02-02 12:30:00,95.26,95.32,94.96,95.2,31863.0,92.4015,92.4597,92.1105,92.3433,31863.0
2024-02-02 13:00:00,95.23,95.48,95.23,95.34,21794.0,92.3724,92.6149,92.3724,92.4791,21794.0
2024-02-02 13:30:00,95.34,95.45,95.33,95.41,23751.0,92.4791,92.5858,92.4694,92.547,23751.0
2024-02-02 14:00:00,95.43,95.63,95.42,95.54,24648.0,92.5664,92.7604,92.5567,92.6731,24648.0
2024-02-02 14:30:00,95.57,95.74,95.53,95.74,23514.0,92.7022,92.8671,92.6634,92.8671,23514.0
2024-02-02 15:00:00,95.72,95.91,95.67,95.9,23773.0,92.8477,93.032,92.7992,93.0223,23773.0
2024-02-02 15:30:00,95.91,95.91,95.42,95.43,125493.0,93.032,93.032,92.5567,92.5664,125493.0
2024-02-05 09:30:00,94.84,94.84,94.3,94.45,43148.0,91.9941,91.9941,91.4703,91.6158,43148.0
2024-02-05 10:00:00,94.44,94.44,94.0,94.07,29438.0,91.6061,91.6061,91.1793,91.2472,29438.0
2024-02-05 10:30:00,94.07,94.19,94.04,94.06,22354.0,91.2472,91.3636,91.2181,91.2375,22354.0
2024-02-05 11:00:00,94.1,94.29,94.05,94.25,19675.0,91.2763,91.4606,91.2278,91.4218,19675.0
2024-02-05 11:30:00,94.27,94.3,94.19,94.22,15459.0,91.4412,91.4703,91.3636,91.3927,15459.0
2024-02-05 12:00:00,94.22,94.31,94.19,94.31,23714.0,91.3927,91.48,91.3636,91.48,23714.0
2024-02-05 12:30:00,94.33,94.38,94.26,94.31,13194.0,91.4994,91.5479,91.4315,91.48,13194.0
2024-02-05 13:00:00,94.3,94.38,94.24,94.24,13303.0,91.4703,91.5479,91.4121,91.4121,13303.0
2024-02-05 13:30:00,94.24,94.39,94.23,94.36,13229.0,91.4121,91.5576,91.4024,91.5285,13229.0
2024-02-05 14:00:00,94.35,94.43,94.32,94.41,19162.0,91.5188,91.5964,91.4897,91.577,19162.0
2024-02-05 14:30:00,94.42,94.48,94.4,94.44,18957.0,91.5867,91.6449,91.5673,91.6061,18957.0
2024-02-05 15:00:00,94.47,94.51,94.31,94.51,31831.0,91.6352,91.674,91.48,91.674,31831.0
2024-02-05 15:30:00,94.51,94.57,94.14,94.15,56031.0,91.674,91.7322,91.3151,91.3248,56031.0
2024-02-06 09:30:00,94.37,94.62,94.18,94.52,29617.0,91.5382,91.7807,91.3539,91.6837,29617.0
2024-02-06 10:00:00,94.49,94.58,94.41,94.54,23229.0,91.6546,91.7419,91.577,91.7031,23229.0
2024-02-06 10:30:00,94.56,94.74,94.54,94.68,14519.0,91.7225,91.8971,91.7031,91.8389,14519.0
2024-02-06 11:00:00,94.71,94.83,94.63,94.81,20051.0,91.868,91.9844,91.7904,91.965,20051.0
2024-02-06 11:30:00,94.81,94.81,94.73,94.75,15257.0,91.965,91.965,91.8874,91.9068,15257.0
2024-02-06 12:00:00,94.76,94.96,94.75,94.96,37148.0,91.9165,92.1105,91.9068,92.1105,37148.0
2024-02-06 12:30:00,94.96,94.98,94.91,94.95,21845.0,92.1105,92.1299,92.062,92.1008,21845.0
2024-02-06 13:00:00,94.93,94.99,94.87,94.9,52417.0,92.0814,92.1396,92.0232,92.0523,52417.0
2024-02-06 13:30:00,94.93,95.03,94.93,94.99,16558.0,92.0814,92.1784,92.0814,92.1396,16558.0
2024-02-06 14:00:00,94.99,94.99,94.73,94.75,68226.0,92.1396,92.1396,91.8874,91.9068,68226.0
2024-02-06 14:30:00,94.74,94.83,94.66,94.8,22838.0,91.8971,91.9844,91.8195,91.9553,22838.0
2024-02-06 15:00:00,94.79,94.85,94.74,94.78,44501.0,91.9456,92.0038,91.8971,91.9359,44501.0
2024-02-06 15:30:00,94.79,94.89,94.73,94.89,60755.0,91.9456,92.0426,91.8874,92.0426,60755.0
2024-02-07 09:30:00,95.44,95.44,95.07,95.21,46826.0,92.5761,92.5761,92.2172,92.353,46826.0
2024-02-07 10:00:00,95.21,95.39,95.16,95.38,20034.0,92.353,92.5276,92.3045,92.5179,20034.0
2024-02-07 10:30:00,95.4,95.41,95.28,95.35,34229.0,92.5373,92.547,92.4209,92.4888,34229.0
2024-02-07 11:00:00,95.38,95.39,95.27,95.29,21961.0,92.5179,92.5276,92.4112,92.4306,21961.0
2024-02-07 11:30:00,95.29,95.35,95.26,95.33,36632.0,92.4306,92.4888,92.4015,92.4694,36632.0
2024-02-07 12:00:00,95.33,95.39,95.31,95.37,34459.0,92.4694,92.5276,92.45,92.5082,34459.0
2024-02-07 12:30:00,95.37,95.45,95.31,95.43,12894.0,92.5082,92.5858,92.45,92.5664,12894.0
2024-02-07 13:00:00,95.44,95.56,95.38,95.49,14517.0,92.5761,92.6925,92.5179,92.6246,14517.0
2024-02-07 13:30:00,95.53,95.55,95.37,95.4,26745.0,92.6634,92.6828,92.5082,92.5373,26745.0
2024-02-07 14:00:00,95.41,95.46,95.34,95.38,20851.0,92.547,92.5955,92.4791,92.5179,20851.0
2024-02-07 14:30:00,95.39,95.48,95.34,95.47,23904.0,92.5276,92.6149,92.4791,92.6052,23904.0
2024-02-07 15:00:00,95.47,95.49,95.34,95.34,33533.0,92.6052,92.6246,92.4791,92.4791,33533.0
2024-02-07 15:30:00,95.34,95.39,95.19,95.27,53523.0,92.4791,92.5276,92.3336,92.4112,53523.0
2024-02-08 09:30:00,95.1,95.16,94.89,94.89,98848.0,92.2463,92.3045,92.0426,92.0426,98848.0
2024-02-08 10:00:00,94.89,94.99,94.84,94.93,17304.0,92.0426,92.1396,91.9941,92.0814,17304.0
2024-02-08 10:30:00,94.92,94.92,94.69,94.77,19838.0,92.0717,92.0717,91.8486,91.9262,19838.0
2024-02-08 11:00:00,94.78,94.78,94.55,94.56,65292.0,91.9359,91.9359,91.7128,91.7225,65292.0
2024-02-08 11:30:00,94.56,94.68,94.55,94.67,20904.0,91.7225,91.8389,91.7128,91.8292,20904.0
2024-02-08 12:00:00,94.68,94.76,94.65,94.75,56862.0,91.8389,91.9165,91.8098,91.9068,56862.0
2024-02-08 12:30:00,94.75,94.79,94.72,94.78,19169.0,91.9068,91.9456,91.8777,91.9359,19169.0
2024-02-08 13:00:00,94.78,94.93,94.78,94.83,22956.0,91.9359,92.0814,91.9359,91.9844,22956.0
2024-02-08 13:30:00,94.86,94.88,94.76,94.87,26456.0,92.0135,92.0329,91.9165,92.0232,26456.0
2024-02-08 14:00:00,94.88,94.97,94.88,94.9,21716.0,92.0329,92.1202,92.0329,92.0523,21716.0
2024-02-08 14:30:00,94.9,95.02,94.86,95.01,25084.0,92.0523,92.1687,92.0135,92.159,25084.0
2024-02-08 15:00:00,95.02,95.05,94.98,95.0,18306.0,92.1687,92.1978,92.1299,92.1493,18306.0
2024-02-08 15:30:00,95.01,95.11,94.95,95.06,55155.0,92.159,92.256,92.1008,92.2075,55155.0
2024-02-09 09:30:00,95.28,95.28,94.73,94.84,38743.0,92.4209,92.4209,91.8874,91.9941,38743.0
2024-02-09 10:00:00,94.88,94.99,94.73,94.77,57188.0,92.0329,92.1396,91.8874,91.9262,57188.0
2024-02-09 10:30:00,94.76,94.82,94.7,94.73,29224.0,91.9165,91.9747,91.8583,91.8874,29224.0
2024-02-09 11:00:00,94.7,94.74,94.64,94.7,29459.0,91.8583,91.8971,91.8001,91.8583,29459.0
2024-02-09 11:30:00,94.69,94.71,94.58,94.62,45696.0,91.8486,91.868,91.7419,91.7807,45696.0
2024-02-09 12:00:00,94.64,94.73,94.59,94.72,30977.0,91.8001,91.8874,91.7516,91.8777,30977.0
2024-02-09 12:30:00,94.72,94.74,94.65,94.73,29110.0,91.8777,91.8971,91.8098,91.8874,29110.0
2024-02-09 13:00:00,94.72,94.78,94.7,94.78,18917.0,91.8777,91.9359,91.8583,91.9359,18917.0
2024-02-09 13:30:00,94.81,94.81,94.72,94.76,34120.0,91.965,91.965,91.8777,91.9165,34120.0
2024-02-09 14:00:00,94.77,94.87,94.77,94.84,16657.0,91.9262,92.0232,91.9262,91.9941,16657.0
2024-02-09 14:30:00,94.86,94.95,94.86,94.87,28604.0,92.0135,92.1008,92.0135,92.0232,28604.0
2024-02-09 15:00:00,94.87,94.92,94.82,94.91,33017.0,92.0232,92.0717,91.9747,92.062,33017.0
2024-02-09 15:30:00,94.9,94.95,94.79,94.93,34927.0,92.0523,92.1008,91.9456,92.0814,34927.0
2024-02-12 09:30:00,95.0,95.2,94.95,95.14,27346.0,92.1493,92.3433,92.1008,92.2851,27346.0
2024-02-12 10:00:00,95.09,95.1,95.04,95.07,10406.0,92.2366,92.2463,92.1881,92.2172,10406.0
2024-02-12 10:30:00,95.11,95.19,95.0,95.15,12965.0,92.256,92.3336,92.1493,92.2948,12965.0
2024-02-12 11:00:00,95.15,95.42,95.15,95.42,15247.0,92.2948,92.5567,92.2948,92.5567,15247.0
2024-02-12 11:30:00,95.44,95.54,95.43,95.51,18532.0,92.5761,92.6731,92.5664,92.644,18532.0
2024-02-12 12:00:00,95.52,95.62,95.48,95.59,20659.0,92.6537,92.7507,92.6149,92.7216,20659.0
2024-02-12 12:30:00,95.58,95.62,95.49,95.62,11685.0,92.7119,92.7507,92.6246,92.7507,11685.0
2024-02-12 13:00:00,95.62,95.73,95.62,95.67,11838.0,92.7507,92.8574,92.7507,92.7992,11838.0
2024-02-12 13:30:00,95.68,95.79,95.68,95.71,19580.0,92.8089,92.9156,92.8089,92.838,19580.0
2024-02-12 14:00:00,95.71,95.76,95.51,95.56,12717.0,92.838,92.8865,92.644,92.6925,12717.0
2024-02-12 14:30:00,95.57,95.62,95.52,95.56,15640.0,92.7022,92.7507,92.6537,92.6925,15640.0
2024-02-12 15:00:00,95.57,95.59,95.47,95.49,35330.0,92.7022,92.7216,92.6052,92.6246,35330.0
2024-02-12 15:30:00,95.5,95.66,95.49,95.59,42274.0,92.6343,92.7895,92.6246,92.7216,42274.0
2024-02-13 09:30:00,94.86,94.99,94.24,94.26,49838.0,92.0135,92.1396,91.4121,91.4315,49838.0
2024-02-13 10:00:00,94.19,94.29,94.11,94.21,24874.0,91.3636,91.4606,91.286,91.383,24874.0
2024-02-13 10:30:00,94.2,94.23,93.97,94.06,23101.0,91.3733,91.4024,91.1502,91.2375,23101.0
2024-02-13 11:00:00,94.05,94.44,94.01,94.38,17945.0,91.2278,91.6061,91.189,91.5479,17945.0
2024-02-13 11:30:00,94.42,94.47,94.34,94.39,18478.0,91.5867,91.6352,91.5091,91.5576,18478.0
2024-02-13 12:00:00,94.39,94.43,94.35,94.36,11606.0,91.5576,91.5964,91.5188,91.5285,11606.0
2024-02-13 12:30:00,94.32,94.42,94.3,94.35,13564.0,91.4897,91.5867,91.4703,91.5188,13564.0
2024-02-13 13:00:00,94.34,94.34,94.17,94.2,24910.0,91.5091,91.5091,91.3442,91.3733,24910.0
2024-02-13 13:30:00,94.19,94.19,94.02,94.05,52737.0,91.3636,91.3636,91.1987,91.2278,52737.0
2024-02-13 14:00:00,94.04,94.07,93.75,93.78,36480.0,91.2181,91.2472,90.9368,90.9659,36480.0
2024-02-13 14:30:00,93.79,93.9,93.61,93.65,46595.0,90.9756,91.0823,90.801,90.8398,46595.0
2024-02-13 15:00:00,93.65,93.74,93.6,93.73,44991.0,90.8398,90.9271,90.7913,90.9174,44991.0
2024-02-13 15:30:00,93.72,94.22,93.72,94.21,104767.0,90.9077,91.3927,90.9077,91.383,104767.0
2024-02-14 09:30:00,94.51,94.54,94.25,94.35,118854.0,91.674,91.7031,91.4218,91.5188,118854.0
2024-02-14 10:00:00,94.37,94.5,94.26,94.43,14650.0,91.5382,91.6643,91.4315,91.5964,14650.0
2024-02-14 10:30:00,94.42,94.49,94.29,94.34,13721.0,91.5867,91.6546,91.4606,91.5091,13721.0
2024-02-14 11:00:00,94.31,94.4,94.21,94.39,34208.0,91.48,91.5673,91.383,91.5576,34208.0
2024-02-14 11:30:00,94.4,94.41,94.18,94.18,26301.0,91.5673,91.577,91.3539,91.3539,26301.0
2024-02-14 12:00:00,94.17,94.23,94.02,94.23,22547.0,91.3442,91.4024,91.1987,91.4024,22547.0
2024-02-14 12:30:00,94.25,94.31,94.2,94.31,22032.0,91.4218,91.48,91.3733,91.48,22032.0
2024-02-14 13:00:00,94.31,94.38,94.24,94.27,25230.0,91.48,91.5479,91.4121,91.4412,25230.0
2024-02-14 13:30:00,94.3,94.48,94.29,94.41,7173.0,91.4703,91.6449,91.4606,91.577,7173.0
2024-02-14 14:00:00,94.4,94.45,94.2,94.42,19303.0,91.5673,91.6158,91.3733,91.5867,19303.0
2024-02-14 14:30:00,94.45,94.53,94.39,94.44,30453.0,91.6158,91.6934,91.5576,91.6061,30453.0
2024-02-14 15:00:00,94.46,94.67,94.39,94.64,36090.0,91.6255,91.8292,91.5576,91.8001,36090.0
2024-02-14 15:30:00,94.61,94.67,94.51,94.66,58470.0,91.771,91.8292,91.674,91.8195,58470.0
2024-02-15 09:30:00,94.58,95.18,94.58,95.09,32187.0,91.7419,92.3239,91.7419,92.2366,32187.0
2024-02-15 10:00:00,95.15,95.25,95.08,95.12,16805.0,92.2948,92.3918,92.2269,92.2657,16805.0
2024-02-15 10:30:00,95.09,95.09,94.97,95.03,18369.0,92.2366,92.2366,92.1202,92.1784,18369.0
2024-02-15 11:00:00,95.04,95.07,94.91,94.94,23413.0,92.1881,92.2172,92.062,92.0911,23413.0
2024-02-15 11:30:00,94.93,95.04,94.9,94.96,23272.0,92.0814,92.1881,92.0523,92.1105,23272.0
2024-02-15 12:00:00,94.98,95.09,94.98,95.04,23510.0,92.1299,92.2366,92.1299,92.1881,23510.0
2024-02-15 12:30:00,95.05,95.07,95.0,95.0,6482.0,92.1978,92.2172,92.1493,92.1493,6482.0
2024-02-15 13:00:00,95.01,95.21,94.99,95.21,11879.0,92.159,92.353,92.1396,92.353,11879.0
2024-02-15 13:30:00,95.25,95.3,95.18,95.26,20041.0,92.3918,92.4403,92.3239,92.4015,20041.0
2024-02-15 14:00:00,95.31,95.42,95.29,95.4,14331.0,92.45,92.5567,92.4306,92.5373,14331.0
2024-02-15 14:30:00,95.4,95.53,95.39,95.5,14950.0,92.5373,92.6634,92.5276,92.6343,14950.0
2024-02-15 15:00:00,95.49,95.49,95.37,95.43,16581.0,92.6246,92.6246,92.5082,92.5664,16581.0
2024-02-15 15:30:00,95.41,95.45,95.32,95.42,49744.0,92.547,92.5858,92.4597,92.5567,49744.0
2024-02-16 09:30:00,95.22,95.49,95.04,95.37,24010.0,92.3627,92.6246,92.1881,92.5082,24010.0
2024-02-16 10:00:00,95.31,95.64,95.31,95.57,24974.0,92.45,92.7701,92.45,92.7022,24974.0
2024-02-16 10:30:00,95.56,95.62,95.5,95.61,18737.0,92.6925,92.7507,92.6343,92.741,18737.0
2024-02-16 11:00:00,95.61,95.75,95.54,95.75,25455.0,92.741,92.8768,92.6731,92.8768,25455.0
2024-02-16 11:30:00,95.78,95.86,95.69,95.79,23125.0,92.9059,92.9835,92.8186,92.9156,23125.0
2024-02-16 12:00:00,95.78,95.78,95.69,95.78,20361.0,92.9059,92.9059,92.8186,92.9059,20361.0
2024-02-16 12:30:00,95.77,95.82,95.74,95.74,5142.0,92.8962,92.9447,92.8671,92.8671,5142.0
2024-02-16 13:00:00,95.73,95.84,95.65,95.8,12013.0,92.8574,92.9641,92.7798,92.9253,12013.0
2024-02-16 13:30:00,95.81,95.83,95.76,95.8,11280.0,92.935,92.9544,92.8865,92.9253,11280.0
2024-02-16 14:00:00,95.8,95.87,95.8,95.82,17214.0,92.9253,92.9932,92.9253,92.9447,17214.0
2024-02-16 14:30:00,95.82,95.82,95.41,95.5,34859.0,92.9447,92.9447,92.547,92.6343,34859.0
2024-02-16 15:00:00,95.49,95.53,95.41,95.47,34794.0,92.6246,92.6634,92.547,92.6052,34794.0
2024-02-16 15:30:00,95.49,95.53,95.18,95.29,75112.0,92.6246,92.6634,92.3239,92.4306,75112.0
2024-02-20 09:30:00,95.29,95.52,95.02,95.44,43993.0,92.4306,92.6537,92.1687,92.5761,43993.0
2024-02-20 10:00:00,95.46,95.63,95.4,95.62,25124.0,92.5955,92.7604,92.5373,92.7507,25124.0
2024-02-20 10:30:00,95.64,95.64,95.46,95.48,32213.0,92.7701,92.7701,92.5955,92.6149,32213.0
2024-02-20 11:00:00,95.48,95.5,95.38,95.45,17044.0,92.6149,92.6343,92.5179,92.5858,17044.0
2024-02-20 11:30:00,95.46,95.47,95.38,95.38,17154.0,92.5955,92.6052,92.5179,92.5179,17154.0
2024-02-20 12:00:00,95.39,95.39,95.28,95.31,6623.0,92.5276,92.5276,92.4209,92.45,6623.0
2024-02-20 12:30:00,95.3,95.41,95.26,95.4,22025.0,92.4403,92.547,92.4015,92.5373,22025.0
2024-02-20 13:00:00,95.4,95.42,95.31,95.33,10061.0,92.5373,92.5567,92.45,92.4694,10061.0
2024-02-20 13:30:00,95.33,95.43,95.27,95.4,13414.0,92.4694,92.5664,92.4112,92.5373,13414.0
2024-02-20 14:00:00,95.4,95.41,95.27,95.4,17380.0,92.5373,92.547,92.4112,92.5373,17380.0
2024-02-20 14:30:00,95.4,95.49,95.33,95.49,30632.0,92.5373,92.6246,92.4694,92.6246,30632.0
2024-02-20 15:00:00,95.47,95.47,95.33,95.41,20119.0,92.6052,92.6052,92.4694,92.547,20119.0
2024-02-20 15:30:00,95.41,95.42,95.11,95.21,78237.0,92.547,92.5567,92.256,92.353,78237.0
2024-02-21 09:30:00,95.29,95.57,95.24,95.4,33122.0,92.4306,92.7022,92.3821,92.5373,33122.0
2024-02-21 10:00:00,95.35,95.44,95.27,95.41,21385.0,92.4888,92.5761,92.4112,92.547,21385.0
2024-02-21 10:30:00,95.39,95.41,95.3,95.36,17796.0,92.5276,92.547,92.4403,92.4985,17796.0
2024-02-21 11:00:00,95.36,95.48,95.35,95.42,17712.0,92.4985,92.6149,92.4888,92.5567,17712.0
2024-02-21 11:30:00,95.4,95.46,95.35,95.45,9212.0,92.5373,92.5955,92.4888,92.5858,9212.0
2024-02-21 12:00:00,95.45,95.55,95.41,95.5,15190.0,92.5858,92.6828,92.547,92.6343,15190.0
2024-02-21 12:30:00,95.46,95.53,95.37,95.53,16293.0,92.5955,92.6634,92.5082,92.6634,16293.0
2024-02-21 13:00:00,95.5,95.55,95.38,95.53,14107.0,92.6343,92.6828,92.5179,92.6634,14107.0
2024-02-21 13:30:00,95.52,95.52,95.47,95.51,8072.0,92.6537,92.6537,92.6052,92.644,8072.0
2024-02-21 14:00:00,95.5,95.59,95.35,95.45,16548.0,92.6343,92.7216,92.4888,92.5858,16548.0
2024-02-21 14:30:00,95.45,95.45,95.34,95.42,21417.0,92.5858,92.5858,92.4791,92.5567,21417.0
2024-02-21 15:00:00,95.43,95.43,95.17,95.29,22004.0,92.5664,92.5664,92.3142,92.4306,22004.0
2024-02-21 15:30:00,95.29,95.74,95.28,95.73,43173.0,92.4306,92.8671,92.4209,92.8574,43173.0
2024-02-22 09:30:00,95.77,95.99,95.58,95.89,37571.0,92.8962,93.1096,92.7119,93.0126,37571.0
2024-02-22 10:00:00,95.91,95.95,95.72,95.81,18151.0,93.032,93.0708,92.8477,92.935,18151.0
2024-02-22 10:30:00,95.78,95.87,95.76,95.87,14852.0,92.9059,92.9932,92.8865,92.9932,14852.0
2024-02-22 11:00:00,95.9,96.01,95.84,96.0,12216.0,93.0223,93.129,92.9641,93.1193,12216.0
2024-02-22 11:30:00,96.02,96.06,95.94,95.98,14576.0,93.1387,93.1775,93.0611,93.0999,14576.0
2024-02-22 12:00:00,95.99,96.11,95.97,96.11,14616.0,93.1096,93.226,93.0902,93.226,14616.0
2024-02-22 12:30:00,96.12,96.19,96.06,96.17,6634.0,93.2357,93.3036,93.1775,93.2842,6634.0
2024-02-22 13:00:00,96.16,96.3,96.07,96.3,30999.0,93.2745,93.4103,93.1872,93.4103,30999.0
2024-02-22 13:30:00,96.33,96.41,96.31,96.34,16265.0,93.4394,93.517,93.42,93.4491,16265.0
2024-02-22 14:00:00,96.36,96.58,96.36,96.56,13838.0,93.4685,93.6819,93.4685,93.6625,13838.0
2024-02-22 14:30:00,96.57,96.57,96.32,96.35,20374.0,93.6722,93.6722,93.4297,93.4588,20374.0
2024-02-22 15:00:00,96.35,96.49,96.33,96.45,15645.0,93.4588,93.5946,93.4394,93.5558,15645.0
2024-02-22 15:30:00,96.44,96.52,96.35,96.4,42072.0,93.5461,93.6237,93.4588,93.5073,42072.0
2024-02-23 09:30:00,96.57,96.72,96.44,96.72,59779.0,93.6722,93.8177,93.5461,93.8177,59779.0
2024-02-23 10:00:00,96.74,96.88,96.63,96.88,9636.0,93.8371,93.9729,93.7304,93.9729,9636.0
2024-02-23 10:30:00,96.87,96.94,96.72,96.74,12726.0,93.9632,94.0311,93.8177,93.8371,12726.0
2024-02-23 11:00:00,96.82,96.82,96.67,96.71,15236.0,93.9147,93.9147,93.7692,93.808,15236.0
2024-02-23 11:30:00,96.71,96.78,96.67,96.69,14800.0,93.808,93.8759,93.7692,93.7886,14800.0
2024-02-23 12:00:00,96.7,96.84,96.7,96.79,18072.0,93.7983,93.9341,93.7983,93.8856,18072.0
2024-02-23 12:30:00,96.78,96.82,96.75,96.79,14301.0,93.8759,93.9147,93.8468,93.8856,14301.0
2024-02-23 13:00:00,96.79,96.91,96.77,96.9,6714.0,93.8856,94.002,93.8662,93.9923,6714.0
2024-02-23 13:30:00,96.91,96.95,96.86,96.87,9161.0,94.002,94.0408,93.9535,93.9632,9161.0
2024-02-23 14:00:00,96.86,96.88,96.75,96.76,12259.0,93.9535,93.9729,93.8468,93.8565,12259.0
2024-02-23 14:30:00,96.77,96.91,96.76,96.91,12643.0,93.8662,94.002,93.8565,94.002,12643.0
2024-02-23 15:00:00,96.91,96.99,96.9,96.95,19919.0,94.002,94.0796,93.9923,94.0408,19919.0
2024-02-23 15:30:00,96.95,97.0,96.84,96.84,51283.0,94.0408,94.0893,93.9341,93.9341,51283.0
2024-02-26 09:30:00,96.76,96.85,96.47,96.85,26272.0,93.8565,93.9438,93.5752,93.9438,26272.0
2024-02-26 10:00:00,96.81,96.81,96.53,96.63,21393.0,93.905,93.905,93.6334,93.7304,21393.0
2024-02-26 10:30:00,96.64,96.69,96.52,96.54,18914.0,93.7401,93.7886,93.6237,93.6431,18914.0
2024-02-26 11:00:00,96.54,96.58,96.46,96.49,16968.0,93.6431,93.6819,93.5655,93.5946,16968.0
2024-02-26 11:30:00,96.49,96.56,96.42,96.53,19342.0,93.5946,93.6625,93.5267,93.6334,19342.0
2024-02-26 12:00:00,96.52,96.56,96.48,96.55,14856.0,93.6237,93.6625,93.5849,93.6528,14856.0
2024-02-26 12:30:00,96.55,96.55,96.47,96.51,9782.0,93.6528,93.6528,93.5752,93.614,9782.0
2024-02-26 13:00:00,96.53,96.57,96.34,96.36,14133.0,93.6334,93.6722,93.4491,93.4685,14133.0
2024-02-26 13:30:00,96.35,96.42,96.29,96.42,17040.0,93.4588,93.5267,93.4006,93.5267,17040.0
2024-02-26 14:00:00,96.41,96.43,96.29,96.37,15471.0,93.517,93.5364,93.4006,93.4782,15471.0
2024-02-26 14:30:00,96.4,96.45,96.35,96.45,20022.0,93.5073,93.5558,93.4588,93.5558,20022.0
2024-02-26 15:00:00,96.44,96.56,96.43,96.56,35563.0,93.5461,93.6625,93.5364,93.6625,35563.0
2024-02-26 15:30:00,96.57,96.62,96.33,96.34,51177.0,93.6722,93.7207,93.4394,93.4491,51177.0
2024-02-27 09:30:00,96.41,96.62,96.32,96.51,59960.0,93.517,93.7207,93.4297,93.614,59960.0
2024-02-27 10:00:00,96.55,96.58,96.32,96.4,25551.0,93.6528,93.6819,93.4297,93.5073,25551.0
2024-02-27 10:30:00,96.42,96.48,96.36,96.44,44478.0,93.5267,93.5849,93.4685,93.5461,44478.0
2024-02-27 11:00:00,96.44,96.45,96.36,96.39,13074.0,93.5461,93.5558,93.4685,93.4976,13074.0
2024-02-27 11:30:00,96.39,96.45,96.37,96.4,16410.0,93.4976,93.5558,93.4782,93.5073,16410.0
2024-02-27 12:00:00,96.42,96.42,96.3,96.39,49578.0,93.5267,93.5267,93.4103,93.4976,49578.0
2024-02-27 12:30:00,96.38,96.46,96.37,96.43,9200.0,93.4879,93.5655,93.4782,93.5364,9200.0
2024-02-27 13:00:00,96.42,96.49,96.41,96.44,14811.0,93.5267,93.5946,93.517,93.5461,14811.0
2024-02-27 13:30:00,96.41,96.47,96.41,96.44,16527.0,93.517,93.5752,93.517,93.5461,16527.0
2024-02-27 14:00:00,96.43,96.43,96.32,96.34,13422.0,93.5364,93.5364,93.4297,93.4491,13422.0
2024-02-27 14:30:00,96.32,96.34,96.23,96.33,24144.0,93.4297,93.4491,93.3424,93.4394,24144.0
2024-02-27 15:00:00,96.34,96.46,96.34,96.45,24694.0,93.4491,93.5655,93.4491,93.5558,24694.0
2024-02-27 15:30:00,96.45,96.64,96.42,96.58,90335.0,93.5558,93.7401,93.5267,93.6819,90335.0
2024-02-28 09:30:00,96.54,96.75,96.48,96.68,29243.0,93.6431,93.8468,93.5849,93.7789,29243.0
2024-02-28 10:00:00,96.71,96.85,96.7,96.84,27616.0,93.808,93.9438,93.7983,93.9341,27616.0
2024-02-28 10:30:00,96.86,97.03,96.86,97.03,17806.0,93.9535,94.1184,93.9535,94.1184,17806.0
2024-02-28 11:00:00,97.04,97.05,96.83,96.85,98674.0,94.1281,94.1378,93.9244,93.9438,98674.0
2024-02-28 11:30:00,96.87,96.87,96.75,96.8,97736.0,93.9632,93.9632,93.8468,93.8953,97736.0
2024-02-28 12:00:00,96.81,96.82,96.68,96.7,13838.0,93.905,93.9147,93.7789,93.7983,13838.0
2024-02-28 12:30:00,96.7,96.78,96.66,96.73,14209.0,93.7983,93.8759,93.7595,93.8274,14209.0
2024-02-28 13:00:00,96.73,96.89,96.71,96.89,13043.0,93.8274,93.9826,93.808,93.9826,13043.0
2024-02-28 13:30:00,96.93,96.93,96.87,96.92,13446.0,94.0214,94.0214,93.9632,94.0117,13446.0
2024-02-28 14:00:00,96.92,96.92,96.74,96.79,20015.0,94.0117,94.0117,93.8371,93.8856,20015.0
2024-02-28 14:30:00,96.78,96.79,96.69,96.75,13836.0,93.8759,93.8856,93.7886,93.8468,13836.0
2024-02-28 15:00:00,96.76,96.82,96.68,96.75,18611.0,93.8565,93.9147,93.7789,93.8468,18611.0
2024-02-28 15:30:00,96.73,96.85,96.69,96.83,30807.0,93.8274,93.9438,93.7886,93.9244,30807.0
2024-02-29 09:30:00,97.36,97.49,97.2,97.23,21224.0,94.4385,94.5646,94.2833,94.3124,21224.0
2024-02-29 10:00:00,97.26,97.26,96.91,97.08,12163.0,94.3415,94.3415,94.002,94.1669,12163.0
2024-02-29 10:30:00,97.07,97.19,97.01,97.18,23773.0,94.1572,94.2736,94.099,94.2639,23773.0
2024-02-29 11:00:00,97.2,97.28,97.2,97.23,15873.0,94.2833,94.3609,94.2833,94.3124,15873.0
2024-02-29 11:30:00,97.2,97.23,97.01,97.12,27088.0,94.2833,94.3124,94.099,94.2057,27088.0
2024-02-29 12:00:00,97.15,97.17,97.09,97.14,13178.0,94.2348,94.2542,94.1766,94.2251,13178.0
2024-02-29 12:30:00,97.14,97.33,97.14,97.3,29687.0,94.2251,94.4094,94.2251,94.3803,29687.0
2024-02-29 13:00:00,97.31,97.32,97.26,97.3,42488.0,94.39,94.3997,94.3415,94.3803,42488.0
2024-02-29 13:30:00,97.3,97.34,97.25,97.31,15747.0,94.3803,94.4191,94.3318,94.39,15747.0
2024-02-29 14:00:00,97.33,97.37,97.23,97.26,21212.0,94.4094,94.4482,94.3124,94.3415,21212.0
2024-02-29 14:30:00,97.27,97.31,97.15,97.21,19408.0,94.3512,94.39,94.2348,94.293,19408.0
2024-02-29 15:00:00,97.23,97.31,97.19,97.29,21201.0,94.3124,94.39,94.2736,94.3706,21201.0
2024-02-29 15:30:00,97.3,97.46,97.18,97.19,66330.0,94.3803,94.5355,94.2639,94.2736,66330.0
2024-03-01 09:30:00,97.14,97.44,96.8,96.93,33503.0,94.2251,94.5161,93.8953,94.0214,33503.0
2024-03-01 10:00:00,96.97,97.33,96.92,97.33,33572.0,94.0602,94.4094,94.0117,94.4094,33572.0
2024-03-01 10:30:00,97.34,97.42,97.23,97.38,13602.0,94.4191,94.4967,94.3124,94.4579,13602.0
2024-03-01 11:00:00,97.39,97.43,97.16,97.16,24079.0,94.4676,94.5064,94.2445,94.2445,24079.0
2024-03-01 11:30:00,97.15,97.29,97.02,97.27,19772.0,94.2348,94.3706,94.1087,94.3512,19772.0
2024-03-01 12:00:00,97.27,97.37,97.24,97.34,19017.0,94.3512,94.4482,94.3221,94.4191,19017.0
2024-03-01 12:30:00,97.36,97.4,97.3,97.3,9061.0,94.4385,94.4773,94.3803,94.3803,9061.0
2024-03-01 13:00:00,97.28,97.32,97.22,97.29,19269.0,94.3609,94.3997,94.3027,94.3706,19269.0
2024-03-01 13:30:00,97.27,97.33,97.24,97.33,10156.0,94.3512,94.4094,94.3221,94.4094,10156.0
2024-03-01 14:00:00,97.35,97.41,97.3,97.39,36173.0,94.4288,94.487,94.3803,94.4676,36173.0
2024-03-01 14:30:00,97.41,97.42,97.35,97.41,17555.0,94.487,94.4967,94.4288,94.487,17555.0
2024-03-01 15:00:00,97.4,97.4,97.31,97.4,45891.0,94.4773,94.4773,94.39,94.4773,45891.0
2024-03-01 15:30:00,97.4,97.48,97.37,97.42,61253.0,94.4773,94.5549,94.4482,94.4967,61253.0
2024-03-04 09:30:00,97.17,97.51,97.17,97.51,41149.0,94.2542,94.584,94.2542,94.584,41149.0
2024-03-04 10:00:00,97.52,97.52,97.28,97.37,13900.0,94.5937,94.5937,94.3609,94.4482,13900.0
2024-03-04 10:30:00,97.41,97.41,97.3,97.31,24054.0,94.487,94.487,94.3803,94.39,24054.0
2024-03-04 11:00:00,97.31,97.42,97.29,97.42,14726.0,94.39,94.4967,94.3706,94.4967,14726.0
2024-03-04 11:30:00,97.44,97.5,97.41,97.5,9138.0,94.5161,94.5743,94.487,94.5743,9138.0
2024-03-04 12:00:00,97.5,97.52,97.45,97.51,12681.0,94.5743,94.5937,94.5258,94.584,12681.0
2024-03-04 12:30:00,97.48,97.56,97.47,97.47,7311.0,94.5549,94.6325,94.5452,94.5452,7311.0
2024-03-04 13:00:00,97.47,97.54,97.43,97.48,39417.0,94.5452,94.6131,94.5064,94.5549,39417.0
2024-03-04 13:30:00,97.48,97.51,97.44,97.49,11261.0,94.5549,94.584,94.5161,94.5646,11261.0
2024-03-04 14:00:00,97.49,97.52,97.41,97.47,8397.0,94.5646,94.5937,94.487,94.5452,8397.0
2024-03-04 14:30:00,97.48,97.65,97.46,97.62,24684.0,94.5549,94.7198,94.5355,94.6907,24684.0
2024-03-04 15:00:00,97.6,97.65,97.53,97.53,22408.0,94.6713,94.7198,94.6034,94.6034,22408.0
2024-03-04 15:30:00,97.54,97.58,97.44,97.5,57847.0,94.6131,94.6519,94.5161,94.5743,57847.0
2024-03-05 09:30:00,97.43,97.68,97.24,97.63,33034.0,94.5064,94.7489,94.3221,94.7004,33034.0
2024-03-05 10:00:00,97.66,97.83,97.56,97.67,30457.0,94.7295,94.8944,94.6325,94.7392,30457.0
2024-03-05 10:30:00,97.69,97.79,97.61,97.72,26812.0,94.7586,94.8556,94.681,94.7877,26812.0
2024-03-05 11:00:00,97.7,97.71,97.47,97.57,19647.0,94.7683,94.778,94.5452,94.6422,19647.0
2024-03-05 11:30:00,97.58,97.67,97.45,97.55,21276.0,94.6519,94.7392,94.5258,94.6228,21276.0
2024-03-05 12:00:00,97.56,97.62,97.5,97.57,19654.0,94.6325,94.6907,94.5743,94.6422,19654.0
2024-03-05 12:30:00,97.56,97.59,97.43,97.55,24469.0,94.6325,94.6616,94.5064,94.6228,24469.0
2024-03-05 13:00:00,97.56,97.66,97.55,97.65,75986.0,94.6325,94.7295,94.6228,94.7198,75986.0
2024-03-05 13:30:00,97.64,97.72,97.5,97.51,54273.0,94.7101,94.7877,94.5743,94.584,54273.0
2024-03-05 14:00:00,97.5,97.5,97.4,97.45,66815.0,94.5743,94.5743,94.4773,94.5258,66815.0
2024-03-05 14:30:00,97.45,97.45,97.09,97.14,48848.0,94.5258,94.5258,94.1766,94.2251,48848.0
2024-03-05 15:00:00,97.11,97.13,96.92,96.93,48673.0,94.196,94.2154,94.0117,94.0214,48673.0
2024-03-05 15:30:00,96.91,97.19,96.9,97.17,86587.0,94.002,94.2736,93.9923,94.2542,86587.0
2024-03-06 09:30:00,97.45,97.93,97.45,97.92,61535.0,94.5258,94.9914,94.5258,94.9817,61535.0
2024-03-06 10:00:00,97.91,97.92,97.77,97.78,35275.0,94.972,94.9817,94.8362,94.8459,35275.0
2024-03-06 10:30:00,97.77,97.81,97.69,97.78,20000.0,94.8362,94.875,94.7586,94.8459,20000.0
2024-03-06 11:00:00,97.79,97.94,97.78,97.94,16812.0,94.8556,95.0011,94.8459,95.0011,16812.0
2024-03-06 11:30:00,97.94,98.03,97.87,97.94,17663.0,95.0011,95.0884,94.9332,95.0011,17663.0
2024-03-06 12:00:00,97.95,98.06,97.94,98.04,38540.0,95.0108,95.1175,95.0011,95.0981,38540.0
2024-03-06 12:30:00,98.02,98.06,97.95,97.99,26204.0,95.0787,95.1175,95.0108,95.0496,26204.0
2024-03-06 13:00:00,97.98,98.02,97.91,98.01,22860.0,95.0399,95.0787,94.972,95.069,22860.0
2024-03-06 13:30:00,98.01,98.02,97.62,97.75,41535.0,95.069,95.0787,94.6907,94.8168,41535.0
2024-03-06 14:00:00,97.71,97.77,97.52,97.68,35482.0,94.778,94.8362,94.5937,94.7489,35482.0
2024-03-06 14:30:00,97.7,97.7,97.5,97.66,26142.0,94.7683,94.7683,94.5743,94.7295,26142.0
2024-03-06 15:00:00,97.65,97.68,97.54,97.66,25016.0,94.7198,94.7489,94.6131,94.7295,25016.0
2024-03-06 15:30:00,97.7,97.89,97.65,97.81,83101.0,94.7683,94.9526,94.7198,94.875,83101.0
2024-03-07 09:30:00,98.26,98.55,98.26,98.51,45834.0,95.3115,95.5928,95.3115,95.554,45834.0
2024-03-07 10:00:00,98.5,98.51,98.41,98.5,17522.0,95.5443,95.554,95.457,95.5443,17522.0
2024-03-07 10:30:00,98.51,98.54,98.44,98.48,27557.0,95.554,95.5831,95.4861,95.5249,27557.0
2024-03-07 11:00:00,98.48,98.49,98.28,98.35,31042.0,95.5249,95.5346,95.3309,95.3988,31042.0
2024-03-07 11:30:00,98.31,98.34,98.22,98.33,17867.0,95.36,95.3891,95.2727,95.3794,17867.0
2024-03-07 12:00:00,98.34,98.36,98.26,98.29,15099.0,95.3891,95.4085,95.3115,95.3406,15099.0
2024-03-07 12:30:00,98.27,98.35,98.25,98.35,22036.0,95.3212,95.3988,95.3018,95.3988,22036.0
2024-03-07 13:00:00,98.36,98.45,98.34,98.4,14406.0,95.4085,95.4958,95.3891,95.4473,14406.0
2024-03-07 13:30:00,98.4,98.55,98.37,98.53,16091.0,95.4473,95.5928,95.4182,95.5734,16091.0
2024-03-07 14:00:00,98.52,98.54,98.39,98.41,19544.0,95.5637,95.5831,95.4376,95.457,19544.0
2024-03-07 14:30:00,98.41,98.45,98.37,98.4,20232.0,95.457,95.4958,95.4182,95.4473,20232.0
2024-03-07 15:00:00,98.41,98.44,98.32,98.37,28523.0,95.457,95.4861,95.3697,95.4182,28523.0
2024-03-07 15:30:00,98.36,98.55,98.36,98.43,80501.0,95.4085,95.5928,95.4085,95.4764,80501.0
2024-03-08 09:30:00,98.5,98.82,98.45,98.74,38251.0,95.5443,95.8547,95.4958,95.7771,38251.0
2024-03-08 10:00:00,98.76,98.78,98.42,98.43,23385.0,95.7965,95.8159,95.4667,95.4764,23385.0
2024-03-08 10:30:00,98.41,98.68,98.37,98.63,24868.0,95.457,95.7189,95.4182,95.6704,24868.0
2024-03-08 11:00:00,98.66,98.8,98.56,98.76,22803.0,95.6995,95.8353,95.6025,95.7965,22803.0
2024-03-08 11:30:00,98.82,98.88,98.65,98.68,40168.0,95.8547,95.9129,95.6898,95.7189,40168.0
2024-03-08 12:00:00,98.69,98.78,98.68,98.71,22119.0,95.7286,95.8159,95.7189,95.748,22119.0
2024-03-08 12:30:00,98.7,98.79,98.52,98.65,24456.0,95.7383,95.8256,95.5637,95.6898,24456.0
2024-03-08 13:00:00,98.66,98.68,98.54,98.66,27023.0,95.6995,95.7189,95.5831,95.6995,27023.0
2024-03-08 13:30:00,98.63,98.63,98.37,98.42,16671.0,95.6704,95.6704,95.4182,95.4667,16671.0
2024-03-08 14:00:00,98.43,98.68,98.42,98.67,28984.0,95.4764,95.7189,95.4667,95.7092,28984.0
2024-03-08 14:30:00,98.68,98.75,98.6,98.63,22309.0,95.7189,95.7868,95.6413,95.6704,22309.0
2024-03-08 15:00:00,98.63,98.67,98.41,98.42,37252.0,95.6704,95.7092,95.457,95.4667,37252.0
2024-03-08 15:30:00,98.41,98.54,98.39,98.4,80457.0,95.457,95.5831,95.4376,95.4473,80457.0
2024-03-11 09:30:00,98.51,98.85,98.38,98.53,48753.0,95.554,95.8838,95.4279,95.5734,48753.0
2024-03-11 10:00:00,98.53,98.53,98.2,98.24,17249.0,95.5734,95.5734,95.2533,95.2921,17249.0
2024-03-11 10:30:00,98.24,98.35,98.11,98.35,20871.0,95.2921,95.3988,95.166,95.3988,20871.0
2024-03-11 11:00:00,98.35,98.36,98.22,98.23,17102.0,95.3988,95.4085,95.2727,95.2824,17102.0
2024-03-11 11:30:00,98.25,98.41,98.2,98.4,10187.0,95.3018,95.457,95.2533,95.4473,10187.0
2024-03-11 12:00:00,98.42,98.48,98.34,98.44,13452.0,95.4667,95.5249,95.3891,95.4861,13452.0
2024-03-11 12:30:00,98.45,98.55,98.44,98.49,10734.0,95.4958,95.5928,95.4861,95.5346,10734.0
2024-03-11 13:00:00,98.5,98.62,98.4,98.59,20040.0,95.5443,95.6607,95.4473,95.6316,20040.0
2024-03-11 13:30:00,98.6,98.66,98.57,98.66,15925.0,95.6413,95.6995,95.6122,95.6995,15925.0
2024-03-11 14:00:00,98.66,98.67,98.53,98.62,25517.0,95.6995,95.7092,95.5734,95.6607,25517.0
2024-03-11 14:30:00,98.61,98.7,98.6,98.7,13734.0,95.651,95.7383,95.6413,95.7383,13734.0
2024-03-11 15:00:00,98.7,98.78,98.67,98.72,20684.0,95.7383,95.8159,95.7092,95.7577,20684.0
2024-03-11 15:30:00,98.72,98.82,98.68,98.79,40122.0,95.7577,95.8547,95.7189,95.8256,40122.0
2024-03-12 09:30:00,98.85,99.17,98.79,99.17,49809.0,95.8838,96.1942,95.8256,96.1942,49809.0
2024-03-12 10:00:00,99.17,99.27,99.0,99.26,23488.0,96.1942,96.2912,96.0293,96.2815,23488.0
2024-03-12 10:30:00,99.27,99.47,99.19,99.33,21680.0,96.2912,96.4852,96.2136,96.3494,21680.0
2024-03-12 11:00:00,99.33,99.34,99.14,99.16,17093.0,96.3494,96.3591,96.1651,96.1845,17093.0
2024-03-12 11:30:00,99.09,99.22,99.03,99.14,22039.0,96.1166,96.2427,96.0584,96.1651,22039.0
2024-03-12 12:00:00,99.16,99.16,99.03,99.03,22108.0,96.1845,96.1845,96.0584,96.0584,22108.0
2024-03-12 12:30:00,99.01,99.04,98.81,98.99,27060.0,96.039,96.0681,95.845,96.0196,27060.0
2024-03-12 13:00:00,99.0,99.05,98.82,98.98,17032.0,96.0293,96.0778,95.8547,96.0099,17032.0
2024-03-12 13:30:00,98.96,99.18,98.96,99.17,10824.0,95.9905,96.2039,95.9905,96.1942,10824.0
2024-03-12 14:00:00,99.17,99.29,99.13,99.28,46887.0,96.1942,96.3106,96.1554,96.3009,46887.0
2024-03-12 14:30:00,99.28,99.36,99.16,99.34,22136.0,96.3009,96.3785,96.1845,96.3591,22136.0
2024-03-12 15:00:00,99.32,99.4,99.3,99.39,16992.0,96.3397,96.4173,96.3203,96.4076,16992.0
2024-03-12 15:30:00,99.37,99.37,99.19,99.21,60471.0,96.3882,96.3882,96.2136,96.233,60471.0
2024-03-13 09:30:00,99.29,99.7,99.29,99.57,28672.0,96.3106,96.7083,96.3106,96.5822,28672.0
2024-03-13 10:00:00,99.58,99.67,99.54,99.66,123536.0,96.5919,96.6792,96.5531,96.6695,123536.0
2024-03-13 10:30:00,99.62,99.64,99.42,99.54,34704.0,96.6307,96.6501,96.4367,96.5531,34704.0
2024-03-13 11:00:00,99.53,99.6,99.45,99.55,13634.0,96.5434,96.6113,96.4658,96.5628,13634.0
2024-03-13 11:30:00,99.56,99.65,99.54,99.57,20818.0,96.5725,96.6598,96.5531,96.5822,20818.0
2024-03-13 12:00:00,99.56,99.65,99.55,99.59,21290.0,96.5725,96.6598,96.5628,96.6016,21290.0
2024-03-13 12:30:00,99.59,99.69,99.58,99.61,12760.0,96.6016,96.6986,96.5919,96.621,12760.0
2024-03-13 13:00:00,99.61,99.74,99.58,99.7,34990.0,96.621,96.7471,96.5919,96.7083,34990.0
2024-03-13 13:30:00,99.7,99.7,99.62,99.68,22110.0,96.7083,96.7083,96.6307,96.6889,22110.0
2024-03-13 14:00:00,99.68,99.68,99.64,99.64,18646.0,96.6889,96.6889,96.6501,96.6501,18646.0
2024-03-13 14:30:00,99.64,99.66,99.52,99.52,18637.0,96.6501,96.6695,96.5337,96.5337,18637.0
2024-03-13 15:00:00,99.52,99.54,99.23,99.31,30495.0,96.5337,96.5531,96.2524,96.33,30495.0
2024-03-13 15:30:00,99.31,99.54,99.31,99.51,45151.0,96.33,96.5531,96.33,96.524,45151.0
2024-03-14 09:30:00,99.37,99.53,98.88,98.88,42398.0,96.3882,96.5434,95.9129,95.9129,42398.0
2024-03-14 10:00:00,98.91,98.99,98.8,98.82,35923.0,95.942,96.0196,95.8353,95.8547,35923.0
2024-03-14 10:30:00,98.84,98.95,98.71,98.75,17122.0,95.8741,95.9808,95.748,95.7868,17122.0
2024-03-14 11:00:00,98.74,98.84,98.64,98.69,17245.0,95.7771,95.8741,95.6801,95.7286,17245.0
2024-03-14 11:30:00,98.7,98.85,98.59,98.84,20611.0,95.7383,95.8838,95.6316,95.8741,20611.0
2024-03-14 12:00:00,98.84,98.89,98.74,98.86,11995.0,95.8741,95.9226,95.7771,95.8935,11995.0
2024-03-14 12:30:00,98.85,98.86,98.71,98.72,21824.0,95.8838,95.8935,95.748,95.7577,21824.0
2024-03-14 13:00:00,98.67,98.76,98.5,98.52,9543.0,95.7092,95.7965,95.5443,95.5637,9543.0
2024-03-14 13:30:00,98.49,98.72,98.44,98.71,11098.0,95.5346,95.7577,95.4861,95.748,11098.0
2024-03-14 14:00:00,98.71,98.8,98.68,98.73,19822.0,95.748,95.8353,95.7189,95.7674,19822.0
2024-03-14 14:30:00,98.73,98.76,98.63,98.66,16683.0,95.7674,95.7965,95.6704,95.6995,16683.0
2024-03-14 15:00:00,98.65,98.65,98.38,98.43,42244.0,95.6898,95.6898,95.4279,95.4764,42244.0
2024-03-14 15:30:00,98.43,98.8,98.27,98.8,77710.0,95.4764,95.8353,95.3212,95.8353,77710.0
2024-03-15 09:30:00,98.43,98.81,98.35,98.52,37190.0,95.4764,95.845,95.3988,95.5637,37190.0
2024-03-15 10:00:00,98.52,98.69,98.46,98.66,18515.0,95.5637,95.7286,95.5055,95.6995,18515.0
2024-03-15 10:30:00,98.65,98.87,98.62,98.81,18197.0,95.6898,95.9032,95.6607,95.845,18197.0
2024-03-15 11:00:00,98.82,98.84,98.66,98.76,14730.0,95.8547,95.8741,95.6995,95.7965,14730.0
2024-03-15 11:30:00,98.75,98.77,98.63,98.66,21778.0,95.7868,95.8062,95.6704,95.6995,21778.0
2024-03-15 12:00:00,98.67,98.69,98.61,98.62,20311.0,95.7092,95.7286,95.651,95.6607,20311.0
2024-03-15 12:30:00,98.63,98.69,98.48,98.52,19653.0,95.6704,95.7286,95.5249,95.5637,19653.0
2024-03-15 13:00:00,98.51,98.74,98.49,98.7,29934.0,95.554,95.7771,95.5346,95.7383,29934.0
2024-03-15 13:30:00,98.7,98.75,98.66,98.74,10072.0,95.7383,95.7868,95.6995,95.7771,10072.0
2024-03-15 14:00:00,98.73,98.76,98.64,98.7,14876.0,95.7674,95.7965,95.6801,95.7383,14876.0
2024-03-15 14:30:00,98.69,98.82,98.65,98.79,27345.0,95.7286,95.8547,95.6898,95.8256,27345.0
2024-03-15 15:00:00,98.75,98.86,98.72,98.8,19158.0,95.7868,95.8935,95.7577,95.8353,19158.0
2024-03-15 15:30:00,98.8,98.82,98.65,98.78,32685.0,95.8353,95.8547,95.6898,95.8159,32685.0
2024-03-18 09:30:00,98.84,99.15,98.78,99.03,34740.0,95.8741,96.1748,95.8159,96.0584,34740.0
2024-03-18 10:00:00,99.05,99.25,99.04,99.23,28339.0,96.0778,96.2718,96.0681,96.2524,28339.0
2024-03-18 10:30:00,99.15,99.26,99.09,99.2,19695.0,96.1748,96.2815,96.1166,96.2233,19695.0
2024-03-18 11:00:00,99.19,99.34,99.17,99.33,10064.0,96.2136,96.3591,96.1942,96.3494,10064.0
2024-03-18 11:30:00,99.34,99.37,99.29,99.33,11591.0,96.3591,96.3882,96.3106,96.3494,11591.0
2024-03-18 12:00:00,99.33,99.34,99.25,99.34,13929.0,96.3494,96.3591,96.2718,96.3591,13929.0
2024-03-18 12:30:00,99.35,99.39,99.25,99.33,6820.0,96.3688,96.4076,96.2718,96.3494,6820.0
2024-03-18 13:00:00,99.36,99.38,99.29,99.31,7274.0,96.3785,96.3979,96.3106,96.33,7274.0
2024-03-18 13:30:00,99.31,99.31,99.18,99.22,14787.0,96.33,96.33,96.2039,96.2427,14787.0
2024-03-18 14:00:00,99.22,99.24,99.11,99.15,17552.0,96.2427,96.2621,96.136,96.1748,17552.0
2024-03-18 14:30:00,99.16,99.19,99.06,99.1,19990.0,96.1845,96.2136,96.0875,96.1263,19990.0
2024-03-18 15:00:00,99.09,99.13,99.02,99.04,19834.0,96.1166,96.1554,96.0487,96.0681,19834.0
2024-03-18 15:30:00,99.03,99.07,98.82,98.89,29567.0,96.0584,96.0972,95.8547,95.9226,29567.0
2024-03-19 09:30:00,98.83,99.35,98.83,99.19,31093.0,95.8644,96.3688,95.8644,96.2136,31093.0
2024-03-19 10:00:00,99.19,99.2,99.06,99.06,25896.0,96.2136,96.2233,96.0875,96.0875,25896.0
2024-03-19 10:30:00,99.1,99.14,99.01,99.13,15153.0,96.1263,96.1651,96.039,96.1554,15153.0
2024-03-19 11:00:00,99.13,99.16,99.07,99.13,19827.0,96.1554,96.1845,96.0972,96.1554,19827.0
2024-03-19 11:30:00,99.14,99.23,99.13,99.21,19414.0,96.1651,96.2524,96.1554,96.233,19414.0
2024-03-19 12:00:00,99.2,99.27,99.15,99.23,8791.0,96.2233,96.2912,96.1748,96.2524,8791.0
2024-03-19 12:30:00,99.25,99.33,99.22,99.24,23673.0,96.2718,96.3494,96.2427,96.2621,23673.0
2024-03-19 13:00:00,99.24,99.3,99.15,99.27,22189.0,96.2621,96.3203,96.1748,96.2912,22189.0
2024-03-19 13:30:00,99.26,99.3,99.22,99.26,24679.0,96.2815,96.3203,96.2427,96.2815,24679.0
2024-03-19 14:00:00,99.25,99.27,99.18,99.27,17535.0,96.2718,96.2912,96.2039,96.2912,17535.0
2024-03-19 14:30:00,99.28,99.35,99.22,99.25,24896.0,96.3009,96.3688,96.2427,96.2718,24896.0
2024-03-19 15:00:00,99.24,99.34,99.21,99.32,23887.0,96.2621,96.3591,96.233,96.3397,23887.0
2024-03-19 15:30:00,99.3,99.48,99.28,99.46,71355.0,96.3203,96.4949,96.3009,96.4755,71355.0
2024-03-20 09:30:00,98.92,99.16,98.79,99.09,31266.0,96.3244,96.5581,96.1978,96.4899,31266.0
2024-03-20 10:00:00,99.07,99.19,99.04,99.18,23535.0,96.4705,96.5873,96.4413,96.5776,23535.0
2024-03-20 10:30:00,99.2,99.22,99.11,99.16,7995.0,96.5971,96.6165,96.5094,96.5581,7995.0
2024-03-20 11:00:00,99.16,99.18,99.05,99.07,9693.0,96.5581,96.5776,96.451,96.4705,9693.0
2024-03-20 11:30:00,99.09,99.1,98.98,99.02,15666.0,96.4899,96.4997,96.3828,96.4218,15666.0
2024-03-20 12:00:00,99.02,99.03,98.98,99.0,5757.0,96.4218,96.4315,96.3828,96.4023,5757.0
2024-03-20 12:30:00,98.99,99.1,98.96,99.09,11535.0,96.3926,96.4997,96.3634,96.4899,11535.0
2024-03-20 13:00:00,99.07,99.07,99.0,99.06,17586.0,96.4705,96.4705,96.4023,96.4607,17586.0
2024-03-20 13:30:00,99.05,99.07,98.98,98.98,17018.0,96.451,96.4705,96.3828,96.3828,17018.0
2024-03-20 14:00:00,99.03,99.35,98.94,99.1,30726.0,96.4315,96.7431,96.3439,96.4997,30726.0
2024-03-20 14:30:00,99.13,99.47,98.89,99.38,34848.0,96.5289,96.86,96.2952,96.7723,34848.0
2024-03-20 15:00:00,99.37,99.59,99.32,99.59,41701.0,96.7626,96.9768,96.7139,96.9768,41701.0
2024-03-20 15:30:00,99.56,99.57,99.28,99.45,50256.0,96.9476,96.9574,96.675,96.8405,50256.0
2024-03-21 09:30:00,99.54,99.9,99.45,99.9,54620.0,96.9281,97.2787,96.8405,97.2787,54620.0
2024-03-21 10:00:00,99.92,100.05,99.85,100.03,23823.0,97.2982,97.4248,97.23,97.4053,23823.0
2024-03-21 10:30:00,100.04,100.17,99.99,100.15,48112.0,97.415,97.5416,97.3663,97.5221,48112.0
2024-03-21 11:00:00,100.15,100.15,100.02,100.03,21278.0,97.5221,97.5221,97.3955,97.4053,21278.0
2024-03-21 11:30:00,100.02,100.14,100.02,100.12,15757.0,97.3955,97.5124,97.3955,97.4929,15757.0
2024-03-21 12:00:00,100.14,100.15,100.08,100.12,39587.0,97.5124,97.5221,97.454,97.4929,39587.0
2024-03-21 12:30:00,100.14,100.14,100.04,100.13,19305.0,97.5124,97.5124,97.415,97.5027,19305.0
2024-03-21 13:00:00,100.12,100.15,100.05,100.1,67930.0,97.4929,97.5221,97.4248,97.4734,67930.0
2024-03-21 13:30:00,100.1,100.18,100.09,100.16,16266.0,97.4734,97.5513,97.4637,97.5319,16266.0
2024-03-21 14:00:00,100.15,100.26,100.15,100.25,22184.0,97.5221,97.6292,97.5221,97.6195,22184.0
2024-03-21 14:30:00,100.24,100.25,100.15,100.18,44786.0,97.6098,97.6195,97.5221,97.5513,44786.0
2024-03-21 15:00:00,100.2,100.27,100.18,100.27,23192.0,97.5708,97.639,97.5513,97.639,23192.0
2024-03-21 15:30:00,100.27,100.29,100.06,100.07,57180.0,97.639,97.6585,97.4345,97.4442,57180.0
2024-03-22 09:30:00,100.03,100.27,100.03,100.03,31540.0,97.4053,97.639,97.4053,97.4053,31540.0
2024-03-22 10:00:00,100.03,100.07,99.96,100.05,26844.0,97.4053,97.4442,97.3371,97.4248,26844.0
2024-03-22 10:30:00,100.03,100.03,99.78,99.78,13092.0,97.4053,97.4053,97.1618,97.1618,13092.0
2024-03-22 11:00:00,99.79,99.82,99.75,99.8,15526.0,97.1716,97.2008,97.1326,97.1813,15526.0
2024-03-22 11:30:00,99.81,99.84,99.75,99.75,12066.0,97.1911,97.2203,97.1326,97.1326,12066.0
2024-03-22 12:00:00,99.73,99.75,99.66,99.66,15400.0,97.1132,97.1326,97.045,97.045,15400.0
2024-03-22 12:30:00,99.69,99.69,99.6,99.62,12523.0,97.0742,97.0742,96.9866,97.006,12523.0
2024-03-22 13:00:00,99.62,99.69,99.55,99.69,11876.0,97.006,97.0742,96.9379,97.0742,11876.0
2024-03-22 13:30:00,99.7,99.76,99.66,99.75,34497.0,97.0839,97.1424,97.045,97.1326,34497.0
2024-03-22 14:00:00,99.76,99.79,99.73,99.78,16833.0,97.1424,97.1716,97.1132,97.1618,16833.0
2024-03-22 14:30:00,99.77,99.78,99.71,99.77,35827.0,97.1521,97.1618,97.0937,97.1521,35827.0
2024-03-22 15:00:00,99.77,99.79,99.62,99.69,42607.0,97.1521,97.1716,97.006,97.0742,42607.0
2024-03-22 15:30:00,99.7,99.79,99.61,99.61,61109.0,97.0839,97.1716,96.9963,96.9963,61109.0
2024-03-25 09:30:00,99.66,99.91,99.59,99.64,38439.0,97.045,97.2884,96.9768,97.0255,38439.0
2024-03-25 10:00:00,99.64,99.66,99.49,99.51,27814.0,97.0255,97.045,96.8795,96.8989,27814.0
2024-03-25 10:30:00,99.49,99.52,99.41,99.51,22684.0,96.8795,96.9087,96.8016,96.8989,22684.0
2024-03-25 11:00:00,99.53,99.54,99.39,99.42,26299.0,96.9184,96.9281,96.7821,96.8113,26299.0
2024-03-25 11:30:00,99.4,99.42,99.34,99.41,17109.0,96.7918,96.8113,96.7334,96.8016,17109.0
2024-03-25 12:00:00,99.4,99.48,99.39,99.43,15318.0,96.7918,96.8697,96.7821,96.821,15318.0
2024-03-25 12:30:00,99.43,99.45,99.34,99.38,13029.0,96.821,96.8405,96.7334,96.7723,13029.0
2024-03-25 13:00:00,99.37,99.38,99.28,99.31,8922.0,96.7626,96.7723,96.675,96.7042,8922.0
2024-03-25 13:30:00,99.3,99.35,99.29,99.34,14907.0,96.6944,96.7431,96.6847,96.7334,14907.0
2024-03-25 14:00:00,99.34,99.39,99.29,99.39,22763.0,96.7334,96.7821,96.6847,96.7821,22763.0
2024-03-25 14:30:00,99.38,99.4,99.29,99.3,26283.0,96.7723,96.7918,96.6847,96.6944,26283.0
2024-03-25 15:00:00,99.28,99.31,99.24,99.28,19225.0,96.675,96.7042,96.636,96.675,19225.0
2024-03-25 15:30:00,99.29,99.32,99.16,99.26,53116.0,96.6847,96.7139,96.5581,96.6555,53116.0
2024-03-26 09:30:00,99.29,99.6,99.29,99.47,38241.0,96.6847,96.9866,96.6847,96.86,38241.0
2024-03-26 10:00:00,99.48,99.54,99.39,99.54,13208.0,96.8697,96.9281,96.7821,96.9281,13208.0
2024-03-26 10:30:00,99.54,99.61,99.46,99.59,28940.0,96.9281,96.9963,96.8502,96.9768,28940.0
2024-03-26 11:00:00,99.57,99.59,99.45,99.47,8410.0,96.9574,96.9768,96.8405,96.86,8410.0
2024-03-26 11:30:00,99.47,99.5,99.38,99.49,12482.0,96.86,96.8892,96.7723,96.8795,12482.0
2024-03-26 12:00:00,99.48,99.52,99.42,99.48,17864.0,96.8697,96.9087,96.8113,96.8697,17864.0
2024-03-26 12:30:00,99.48,99.5,99.41,99.47,24600.0,96.8697,96.8892,96.8016,96.86,24600.0
2024-03-26 13:00:00,99.47,99.52,99.42,99.43,9642.0,96.86,96.9087,96.8113,96.821,9642.0
2024-03-26 13:30:00,99.43,99.44,99.36,99.38,25779.0,96.821,96.8308,96.7529,96.7723,25779.0
2024-03-26 14:00:00,99.38,99.45,99.37,99.43,15686.0,96.7723,96.8405,96.7626,96.821,15686.0
2024-03-26 14:30:00,99.43,99.45,99.38,99.43,17294.0,96.821,96.8405,96.7723,96.821,17294.0
2024-03-26 15:00:00,99.41,99.51,99.4,99.45,17522.0,96.8016,96.8989,96.7918,96.8405,17522.0
2024-03-26 15:30:00,99.45,99.48,99.22,99.25,66479.0,96.8405,96.8697,96.6165,96.6458,66479.0
2024-03-27 09:30:00,99.89,100.41,99.81,100.4,60714.0,97.269,97.7753,97.1911,97.7656,60714.0
2024-03-27 10:00:00,100.4,100.42,100.29,100.35,31404.0,97.7656,97.7851,97.6585,97.7169,31404.0
2024-03-27 10:30:00,100.35,100.39,100.24,100.31,19027.0,97.7169,97.7558,97.6098,97.6779,19027.0
2024-03-27 11:00:00,100.34,100.44,100.32,100.43,21567.0,97.7072,97.8045,97.6877,97.7948,21567.0
2024-03-27 11:30:00,100.44,100.46,100.39,100.4,13691.0,97.8045,97.824,97.7558,97.7656,13691.0
2024-03-27 12:00:00,100.39,100.39,100.32,100.38,19800.0,97.7558,97.7558,97.6877,97.7461,19800.0
2024-03-27 12:30:00,100.39,100.44,100.38,100.41,19755.0,97.7558,97.8045,97.7461,97.7753,19755.0
2024-03-27 13:00:00,100.39,100.47,100.36,100.44,17476.0,97.7558,97.8337,97.7266,97.8045,17476.0
2024-03-27 13:30:00,100.43,100.45,100.35,100.36,8858.0,97.7948,97.8143,97.7169,97.7266,8858.0
2024-03-27 14:00:00,100.35,100.5,100.34,100.5,18991.0,97.7169,97.863,97.7072,97.863,18991.0
2024-03-27 14:30:00,100.5,100.53,100.47,100.51,18855.0,97.863,97.8922,97.8337,97.8727,18855.0
2024-03-27 15:00:00,100.52,100.67,100.48,100.65,33251.0,97.8824,98.0285,97.8435,98.009,33251.0
2024-03-27 15:30:00,100.65,101.05,100.64,101.04,64516.0,98.009,98.3985,97.9993,98.3888,64516.0
2024-03-28 09:30:00,101.24,101.45,101.11,101.22,36606.0,98.5835,98.788,98.4569,98.5641,36606.0
2024-03-28 10:00:00,101.27,101.38,101.27,101.31,14511.0,98.6127,98.7199,98.6127,98.6517,14511.0
2024-03-28 10:30:00,101.34,101.45,101.3,101.37,14475.0,98.6809,98.788,98.642,98.7101,14475.0
2024-03-28 11:00:00,101.37,101.37,101.23,101.29,36955.0,98.7101,98.7101,98.5738,98.6322,36955.0
2024-03-28 11:30:00,101.28,101.34,101.26,101.31,49825.0,98.6225,98.6809,98.603,98.6517,49825.0
2024-03-28 12:00:00,101.29,101.37,101.29,101.34,41245.0,98.6322,98.7101,98.6322,98.6809,41245.0
2024-03-28 12:30:00,101.34,101.34,101.21,101.29,29171.0,98.6809,98.6809,98.5543,98.6322,29171.0
2024-03-28 13:00:00,101.26,101.31,101.25,101.29,27465.0,98.603,98.6517,98.5933,98.6322,27465.0
2024-03-28 13:30:00,101.29,101.37,101.23,101.37,32570.0,98.6322,98.7101,98.5738,98.7101,32570.0
2024-03-28 14:00:00,101.36,101.41,101.34,101.39,7728.0,98.7004,98.7491,98.6809,98.7296,7728.0
2024-03-28 14:30:00,101.39,101.48,101.31,101.48,25637.0,98.7296,98.8172,98.6517,98.8172,25637.0
2024-03-28 15:00:00,101.48,101.55,101.4,101.54,24659.0,98.8172,98.8854,98.7393,98.8757,24659.0
2024-03-28 15:30:00,101.58,101.58,101.35,101.37,66726.0,98.9146,98.9146,98.6906,98.7101,66726.0
2024-04-01 09:30:00,101.44,101.44,100.87,101.0,62377.0,98.7783,98.7783,98.2232,98.3498,62377.0
2024-04-01 10:00:00,100.98,100.98,100.75,100.85,36941.0,98.3304,98.3304,98.1064,98.2038,36941.0
2024-04-01 10:30:00,100.84,100.91,100.8,100.84,25652.0,98.194,98.2622,98.1551,98.194,25652.0
2024-04-01 11:00:00,100.83,100.85,100.76,100.84,17017.0,98.1843,98.2038,98.1161,98.194,17017.0
2024-04-01 11:30:00,100.83,100.85,100.69,100.74,19479.0,98.1843,98.2038,98.048,98.0967,19479.0
2024-04-01 12:00:00,100.7,100.79,100.68,100.78,22270.0,98.0577,98.1453,98.0382,98.1356,22270.0
2024-04-01 12:30:00,100.78,100.82,100.76,100.77,16493.0,98.1356,98.1746,98.1161,98.1259,16493.0
2024-04-01 13:00:00,100.76,100.76,100.69,100.75,24071.0,98.1161,98.1161,98.048,98.1064,24071.0
2024-04-01 13:30:00,100.73,100.78,100.69,100.76,15738.0,98.0869,98.1356,98.048,98.1161,15738.0
2024-04-01 14:00:00,100.76,100.8,100.74,100.76,12471.0,98.1161,98.1551,98.0967,98.1161,12471.0
2024-04-01 14:30:00,100.77,100.83,100.76,100.77,34357.0,98.1259,98.1843,98.1161,98.1259,34357.0
2024-04-01 15:00:00,100.76,100.83,100.76,100.8,12981.0,98.1161,98.1843,98.1161,98.1551,12981.0
2024-04-01 15:30:00,100.79,100.86,100.69,100.71,126818.0,98.1453,98.2135,98.048,98.0674,126818.0
2024-04-02 09:30:00,100.44,100.53,100.2,100.35,65859.0,97.8045,97.8922,97.5708,97.7169,65859.0
2024-04-02 10:00:00,100.33,100.42,100.13,100.26,42116.0,97.6974,97.7851,97.5027,97.6292,42116.0
2024-04-02 10:30:00,100.24,100.36,100.2,100.21,19469.0,97.6098,97.7266,97.5708,97.5806,19469.0
2024-04-02 11:00:00,100.2,100.22,100.1,100.12,19964.0,97.5708,97.5903,97.4734,97.4929,19964.0
2024-04-02 11:30:00,100.1,100.12,99.89,99.95,30974.0,97.4734,97.4929,97.269,97.3274,30974.0
2024-04-02 12:00:00,99.95,100.0,99.87,99.97,107798.0,97.3274,97.3761,97.2495,97.3469,107798.0
2024-04-02 12:30:00,99.96,100.03,99.93,100.0,17176.0,97.3371,97.4053,97.3079,97.3761,17176.0
2024-04-02 13:00:00,100.01,100.01,99.86,99.9,34876.0,97.3858,97.3858,97.2397,97.2787,34876.0
2024-04-02 13:30:00,99.88,99.96,99.84,99.93,14050.0,97.2592,97.3371,97.2203,97.3079,14050.0
2024-04-02 14:00:00,99.93,99.99,99.89,99.96,12165.0,97.3079,97.3663,97.269,97.3371,12165.0
2024-04-02 14:30:00,99.96,100.04,99.93,99.95,25690.0,97.3371,97.415,97.3079,97.3274,25690.0
2024-04-02 15:00:00,99.95,100.08,99.94,100.06,20112.0,97.3274,97.454,97.3176,97.4345,20112.0
2024-04-02 15:30:00,100.07,100.11,100.01,100.07,44731.0,97.4442,97.4832,97.3858,97.4442,44731.0
2024-04-03 09:30:00,99.81,100.08,99.81,99.85,53492.0,97.1911,97.454,97.1911,97.23,53492.0
2024-04-03 10:00:00,99.86,100.14,99.86,99.98,26656.0,97.2397,97.5124,97.2397,97.3566,26656.0
2024-04-03 10:30:00,99.97,100.1,99.92,100.01,18957.0,97.3469,97.4734,97.2982,97.3858,18957.0
2024-04-03 11:00:00,100.0,100.05,99.95,99.96,13183.0,97.3761,97.4248,97.3274,97.3371,13183.0
2024-04-03 11:30:00,99.96,99.97,99.87,99.88,59639.0,97.3371,97.3469,97.2495,97.2592,59639.0
2024-04-03 12:00:00,99.87,99.97,99.85,99.97,16173.0,97.2495,97.3469,97.23,97.3469,16173.0
2024-04-03 12:30:00,99.99,100.0,99.83,99.98,93165.0,97.3663,97.3761,97.2105,97.3566,93165.0
2024-04-03 13:00:00,99.97,99.98,99.93,99.97,9068.0,97.3469,97.3566,97.3079,97.3469,9068.0
2024-04-03 13:30:00,99.97,100.0,99.92,99.94,13650.0,97.3469,97.3761,97.2982,97.3176,13650.0
2024-04-03 14:00:00,99.95,99.95,99.88,99.89,17266.0,97.3274,97.3274,97.2592,97.269,17266.0
2024-04-03 14:30:00,99.88,99.93,99.85,99.89,33867.0,97.2592,97.3079,97.23,97.269,33867.0
2024-04-03 15:00:00,99.88,99.89,99.63,99.73,28747.0,97.2592,97.269,97.0158,97.1132,28747.0
2024-04-03 15:30:00,99.73,100.0,99.73,99.85,49593.0,97.1132,97.3761,97.1132,97.23,49593.0
2024-04-04 09:30:00,100.32,100.62,100.2,100.48,54624.0,97.6877,97.9798,97.5708,97.8435,54624.0
2024-04-04 10:00:00,100.5,100.54,100.35,100.39,13003.0,97.863,97.9019,97.7169,97.7558,13003.0
2024-04-04 10:30:00,100.39,100.46,100.34,100.4,23348.0,97.7558,97.824,97.7072,97.7656,23348.0
2024-04-04 11:00:00,100.41,100.41,100.34,100.39,18582.0,97.7753,97.7753,97.7072,97.7558,18582.0
2024-04-04 11:30:00,100.37,100.38,100.31,100.35,13892.0,97.7364,97.7461,97.6779,97.7169,13892.0
2024-04-04 12:00:00,100.34,100.44,100.3,100.3,23441.0,97.7072,97.8045,97.6682,97.6682,23441.0
2024-04-04 12:30:00,100.29,100.31,100.24,100.24,8609.0,97.6585,97.6779,97.6098,97.6098,8609.0
2024-04-04 13:00:00,100.24,100.27,100.22,100.26,10502.0,97.6098,97.639,97.5903,97.6292,10502.0
2024-04-04 13:30:00,100.27,100.27,100.01,100.02,21418.0,97.639,97.639,97.3858,97.3955,21418.0
2024-04-04 14:00:00,100.0,100.0,99.36,99.38,29972.0,97.3761,97.3761,96.7529,96.7723,29972.0
2024-04-04 14:30:00,99.36,99.38,99.05,99.1,31534.0,96.7529,96.7723,96.451,96.4997,31534.0
2024-04-04 15:00:00,99.04,99.2,98.87,98.87,51553.0,96.4413,96.5971,96.2757,96.2757,51553.0
2024-04-04 15:30:00,98.88,99.05,98.73,98.88,95103.0,96.2855,96.451,96.1394,96.2855,95103.0
2024-04-05 09:30:00,98.92,99.1,98.85,99.0,43646.0,96.3244,96.4997,96.2562,96.4023,43646.0
2024-04-05 10:00:00,98.98,99.02,98.82,98.87,24334.0,96.3828,96.4218,96.227,96.2757,24334.0
2024-04-05 10:30:00,98.85,99.23,98.85,99.2,12390.0,96.2562,96.6263,96.2562,96.5971,12390.0
2024-04-05 11:00:00,99.19,99.33,99.09,99.33,20155.0,96.5873,96.7237,96.4899,96.7237,20155.0
2024-04-05 11:30:00,99.36,99.56,99.25,99.51,19310.0,96.7529,96.9476,96.6458,96.8989,19310.0
2024-04-05 12:00:00,99.52,99.6,99.46,99.57,13474.0,96.9087,96.9866,96.8502,96.9574,13474.0
2024-04-05 12:30:00,99.55,99.6,99.47,99.6,19205.0,96.9379,96.9866,96.86,96.9866,19205.0
2024-04-05 13:00:00,99.57,99.59,99.28,99.35,15945.0,96.9574,96.9768,96.675,96.7431,15945.0
2024-04-05 13:30:00,99.38,99.44,99.18,99.26,15923.0,96.7723,96.8308,96.5776,96.6555,15923.0
2024-04-05 14:00:00,99.25,99.5,99.15,99.31,53722.0,96.6458,96.8892,96.5484,96.7042,53722.0
2024-04-05 14:30:00,99.33,99.41,99.21,99.29,19301.0,96.7237,96.8016,96.6068,96.6847,19301.0
2024-04-05 15:00:00,99.34,99.42,99.3,99.4,32744.0,96.7334,96.8113,96.6944,96.7918,32744.0
2024-04-05 15:30:00,99.38,99.56,99.37,99.46,48086.0,96.7723,96.9476,96.7626,96.8502,48086.0
2024-04-08 09:30:00,99.58,99.78,99.51,99.61,28015.0,96.9671,97.1618,96.8989,96.9963,28015.0
2024-04-08 10:00:00,99.6,99.72,99.46,99.68,23954.0,96.9866,97.1034,96.8502,97.0645,23954.0
2024-04-08 10:30:00,99.68,99.77,99.68,99.7,12160.0,97.0645,97.1521,97.0645,97.0839,12160.0
2024-04-08 11:00:00,99.74,99.76,99.67,99.68,9063.0,97.1229,97.1424,97.0547,97.0645,9063.0
2024-04-08 11:30:00,99.67,99.69,99.55,99.56,7953.0,97.0547,97.0742,96.9379,96.9476,7953.0
2024-04-08 12:00:00,99.54,99.7,99.54,99.67,15521.0,96.9281,97.0839,96.9281,97.0547,15521.0
2024-04-08 12:30:00,99.68,99.8,99.67,99.8,145152.0,97.0645,97.1813,97.0547,97.1813,145152.0
2024-04-08 13:00:00,99.8,99.81,99.75,99.78,9650.0,97.1813,97.1911,97.1326,97.1618,9650.0
2024-04-08 13:30:00,99.8,99.88,99.76,99.85,17757.0,97.1813,97.2592,97.1424,97.23,17757.0
2024-04-08 14:00:00,99.85,99.85,99.7,99.73,12096.0,97.23,97.23,97.0839,97.1132,12096.0
2024-04-08 14:30:00,99.71,99.73,99.64,99.68,24720.0,97.0937,97.1132,97.0255,97.0645,24720.0
2024-04-08 15:00:00,99.7,99.73,99.65,99.67,12801.0,97.0839,97.1132,97.0353,97.0547,12801.0
2024-04-08 15:30:00,99.68,99.73,99.49,99.54,36967.0,97.0645,97.1132,96.8795,96.9281,36967.0
2024-04-09 09:30:00,99.66,100.0,99.48,99.48,34007.0,97.045,97.3761,96.8697,96.8697,34007.0
2024-04-09 10:00:00,99.53,99.66,99.47,99.54,13453.0,96.9184,97.045,96.86,96.9281,13453.0
2024-04-09 10:30:00,99.54,99.54,98.99,99.16,17455.0,96.9281,96.9281,96.3926,96.5581,17455.0
2024-04-09 11:00:00,99.18,99.42,99.13,99.36,12325.0,96.5776,96.8113,96.5289,96.7529,12325.0
2024-04-09 11:30:00,99.35,99.48,99.31,99.43,12022.0,96.7431,96.8697,96.7042,96.821,12022.0
2024-04-09 12:00:00,99.43,99.53,99.42,99.48,8595.0,96.821,96.9184,96.8113,96.8697,8595.0
2024-04-09 12:30:00,99.49,99.58,99.35,99.39,43796.0,96.8795,96.9671,96.7431,96.7821,43796.0
2024-04-09 13:00:00,99.42,99.6,99.39,99.52,10450.0,96.8113,96.9866,96.7821,96.9087,10450.0
2024-04-09 13:30:00,99.57,99.6,99.49,99.49,8285.0,96.9574,96.9866,96.8795,96.8795,8285.0
2024-04-09 14:00:00,99.48,99.58,99.43,99.49,8574.0,96.8697,96.9671,96.821,96.8795,8574.0
2024-04-09 14:30:00,99.5,99.55,99.46,99.51,21448.0,96.8892,96.9379,96.8502,96.8989,21448.0
2024-04-09 15:00:00,99.48,99.87,99.38,99.87,24037.0,96.8697,97.2495,96.7723,97.2495,24037.0
2024-04-09 15:30:00,99.86,99.94,99.68,99.92,49048.0,97.2397,97.3176,97.0645,97.2982,49048.0
2024-04-10 09:30:00,98.98,98.98,98.42,98.59,32597.0,96.3828,96.3828,95.8375,96.0031,32597.0
2024-04-10 10:00:00,98.59,98.93,98.57,98.83,20972.0,96.0031,96.3341,95.9836,96.2368,20972.0
2024-04-10 10:30:00,98.83,99.09,98.78,98.81,18221.0,96.2368,96.4899,96.1881,96.2173,18221.0
2024-04-10 11:00:00,98.82,98.82,98.67,98.76,14882.0,96.227,96.227,96.081,96.1686,14882.0
2024-04-10 11:30:00,98.77,98.77,98.49,98.53,19948.0,96.1783,96.1783,95.9057,95.9446,19948.0
2024-04-10 12:00:00,98.54,98.6,98.49,98.56,15179.0,95.9544,96.0128,95.9057,95.9739,15179.0
2024-04-10 12:30:00,98.56,98.7,98.54,98.7,10792.0,95.9739,96.1102,95.9544,96.1102,10792.0
2024-04-10 13:00:00,98.7,98.79,98.31,98.6,47912.0,96.1102,96.1978,95.7304,96.0128,47912.0
2024-04-10 13:30:00,98.63,98.76,98.37,98.6,44723.0,96.042,96.1686,95.7888,96.0128,44723.0
2024-04-10 14:00:00,98.62,98.74,98.48,98.48,18280.0,96.0323,96.1491,95.896,95.896,18280.0
2024-04-10 14:30:00,98.45,98.62,98.37,98.4,40506.0,95.8667,96.0323,95.7888,95.8181,40506.0
2024-04-10 15:00:00,98.39,98.83,98.39,98.75,21909.0,95.8083,96.2368,95.8083,96.1589,21909.0
2024-04-10 15:30:00,98.72,98.78,98.54,98.63,76547.0,96.1297,96.1881,95.9544,96.042,76547.0
2024-04-11 09:30:00,98.79,98.81,98.34,98.41,38326.0,96.1978,96.2173,95.7596,95.8278,38326.0
2024-04-11 10:00:00,98.31,98.31,97.87,97.89,30420.0,95.7304,95.7304,95.302,95.3214,30420.0
2024-04-11 10:30:00,97.91,98.05,97.89,97.97,37600.0,95.3409,95.4772,95.3214,95.3993,37600.0
2024-04-11 11:00:00,97.92,98.04,97.88,97.94,24597.0,95.3506,95.4675,95.3117,95.3701,24597.0
2024-04-11 11:30:00,97.91,98.19,97.9,98.16,16139.0,95.3409,95.6136,95.3312,95.5844,16139.0
2024-04-11 12:00:00,98.16,98.17,98.03,98.03,25641.0,95.5844,95.5941,95.4578,95.4578,25641.0
2024-04-11 12:30:00,98.04,98.13,98.02,98.1,48341.0,95.4675,95.5551,95.448,95.5259,48341.0
2024-04-11 13:00:00,98.13,98.47,98.08,98.4,24362.0,95.5551,95.8862,95.5065,95.8181,24362.0
2024-04-11 13:30:00,98.4,98.44,98.27,98.39,15770.0,95.8181,95.857,95.6915,95.8083,15770.0
2024-04-11 14:00:00,98.41,98.61,98.39,98.48,33795.0,95.8278,96.0225,95.8083,95.896,33795.0
2024-04-11 14:30:00,98.49,98.58,98.43,98.45,24064.0,95.9057,95.9933,95.8473,95.8667,24064.0
2024-04-11 15:00:00,98.45,98.52,98.36,98.41,23744.0,95.8667,95.9349,95.7791,95.8278,23744.0
2024-04-11 15:30:00,98.41,98.41,98.05,98.07,50166.0,95.8278,95.8278,95.4772,95.4967,50166.0
2024-04-12 09:30:00,97.74,97.83,97.47,97.61,32933.0,95.1754,95.263,94.9125,95.0488,32933.0
2024-04-12 10:00:00,97.54,97.55,97.34,97.4,22336.0,94.9806,94.9904,94.7859,94.8443,22336.0
2024-04-12 10:30:00,97.42,97.46,97.27,97.36,22328.0,94.8638,94.9027,94.7177,94.8053,22328.0
2024-04-12 11:00:00,97.34,97.46,97.34,97.41,21573.0,94.7859,94.9027,94.7859,94.854,21573.0
2024-04-12 11:30:00,97.42,97.42,97.27,97.38,13174.0,94.8638,94.8638,94.7177,94.8248,13174.0
2024-04-12 12:00:00,97.34,97.39,97.15,97.15,15685.0,94.7859,94.8346,94.6009,94.6009,15685.0
2024-04-12 12:30:00,97.13,97.14,96.9,96.9,48845.0,94.5814,94.5911,94.3574,94.3574,48845.0
2024-04-12 13:00:00,96.89,96.93,96.7,96.7,21894.0,94.3477,94.3866,94.1627,94.1627,21894.0
2024-04-12 13:30:00,96.7,96.99,96.63,96.89,45116.0,94.1627,94.4451,94.0945,94.3477,45116.0
2024-04-12 14:00:00,96.87,97.07,96.77,96.9,27421.0,94.3282,94.523,94.2308,94.3574,27421.0
2024-04-12 14:30:00,96.9,96.9,96.71,96.73,52515.0,94.3574,94.3574,94.1724,94.1919,52515.0
2024-04-12 15:00:00,96.72,96.76,96.61,96.68,58518.0,94.1821,94.2211,94.075,94.1432,58518.0
2024-04-12 15:30:00,96.66,96.9,96.61,96.84,138603.0,94.1237,94.3574,94.075,94.299,138603.0
2024-04-15 09:30:00,97.92,97.95,97.55,97.63,49007.0,95.3506,95.3799,94.9904,95.0683,49007.0
2024-04-15 10:00:00,97.67,97.67,97.09,97.16,35199.0,95.1072,95.1072,94.5424,94.6106,35199.0
2024-04-15 10:30:00,97.16,97.22,97.01,97.01,37293.0,94.6106,94.669,94.4645,94.4645,37293.0
2024-04-15 11:00:00,96.99,97.08,96.96,97.08,23179.0,94.4451,94.5327,94.4158,94.5327,23179.0
2024-04-15 11:30:00,97.08,97.32,97.08,97.27,16503.0,94.5327,94.7664,94.5327,94.7177,16503.0
2024-04-15 12:00:00,97.26,97.33,97.03,97.06,13330.0,94.708,94.7761,94.484,94.5132,13330.0
2024-04-15 12:30:00,97.06,97.06,96.92,96.99,9554.0,94.5132,94.5132,94.3769,94.4451,9554.0
2024-04-15 13:00:00,96.96,97.0,96.56,96.58,29181.0,94.4158,94.4548,94.0263,94.0458,29181.0
2024-04-15 13:30:00,96.53,96.7,96.41,96.6,132076.0,93.9971,94.1627,93.8803,94.0653,132076.0
2024-04-15 14:00:00,96.6,96.61,96.31,96.34,57390.0,94.0653,94.075,93.7829,93.8121,57390.0
2024-04-15 14:30:00,96.33,96.56,96.19,96.33,43908.0,93.8024,94.0263,93.666,93.8024,43908.0
2024-04-15 15:00:00,96.34,96.38,96.11,96.28,69507.0,93.8121,93.8511,93.5881,93.7537,69507.0
2024-04-15 15:30:00,96.3,96.48,96.23,96.35,74492.0,93.7732,93.9484,93.705,93.8218,74492.0
2024-04-16 09:30:00,96.31,96.39,95.9,95.99,41221.0,93.7829,93.8608,93.3837,93.4713,41221.0
2024-04-16 10:00:00,95.89,96.09,95.83,95.87,18132.0,93.3739,93.5687,93.3155,93.3544,18132.0
2024-04-16 10:30:00,95.87,96.01,95.77,95.87,38840.0,93.3544,93.4908,93.2571,93.3544,38840.0
2024-04-16 11:00:00,95.87,96.0,95.84,95.98,22770.0,93.3544,93.481,93.3252,93.4616,22770.0
2024-04-16 11:30:00,95.99,96.3,95.93,96.14,23100.0,93.4713,93.7732,93.4129,93.6174,23100.0
2024-04-16 12:00:00,96.11,96.22,96.04,96.15,13271.0,93.5881,93.6953,93.52,93.6271,13271.0
2024-04-16 12:30:00,96.2,96.23,96.1,96.14,20267.0,93.6758,93.705,93.5784,93.6174,20267.0
2024-04-16 13:00:00,96.15,96.2,95.98,96.08,18012.0,93.6271,93.6758,93.4616,93.5589,18012.0
2024-04-16 13:30:00,96.1,96.18,95.75,96.01,48851.0,93.5784,93.6563,93.2376,93.4908,48851.0
2024-04-16 14:00:00,95.97,96.39,95.75,95.8,39424.0,93.4518,93.8608,93.2376,93.2863,39424.0
2024-04-16 14:30:00,95.87,96.31,95.82,96.31,29362.0,93.3544,93.7829,93.3058,93.7829,29362.0
2024-04-16 15:00:00,96.32,96.32,96.15,96.28,23294.0,93.7926,93.7926,93.6271,93.7537,23294.0
2024-04-16 15:30:00,96.27,96.27,95.84,95.86,80452.0,93.7439,93.7439,93.3252,93.3447,80452.0
2024-04-17 09:30:00,96.28,96.39,96.12,96.29,20509.0,93.7537,93.8608,93.5979,93.7634,20509.0
2024-04-17 10:00:00,96.28,96.28,96.04,96.11,55929.0,93.7537,93.7537,93.52,93.5881,55929.0
2024-04-17 10:30:00,96.12,96.12,95.78,95.9,14740.0,93.5979,93.5979,93.2668,93.3837,14740.0
2024-04-17 11:00:00,95.92,96.01,95.75,95.75,12867.0,93.4031,93.4908,93.2376,93.2376,12867.0
2024-04-17 11:30:00,95.75,95.84,95.61,95.76,101634.0,93.2376,93.3252,93.1013,93.2473,101634.0
2024-04-17 12:00:00,95.77,95.83,95.57,95.74,22106.0,93.2571,93.3155,93.0623,93.2279,22106.0
2024-04-17 12:30:00,95.69,95.81,95.68,95.74,16174.0,93.1792,93.296,93.1694,93.2279,16174.0
2024-04-17 13:00:00,95.74,96.04,95.73,96.04,23829.0,93.2279,93.52,93.2181,93.52,23829.0
2024-04-17 13:30:00,96.05,96.13,95.92,96.1,16006.0,93.5297,93.6076,93.4031,93.5784,16006.0
2024-04-17 14:00:00,96.1,96.15,95.98,96.04,23023.0,93.5784,93.6271,93.4616,93.52,23023.0
2024-04-17 14:30:00,96.04,96.34,95.93,95.99,26008.0,93.52,93.8121,93.4129,93.4713,26008.0
2024-04-17 15:00:00,95.99,96.03,95.81,95.97,47240.0,93.4713,93.5102,93.296,93.4518,47240.0
2024-04-17 15:30:00,96.0,96.15,95.94,96.01,55527.0,93.481,93.6271,93.4226,93.4908,55527.0
2024-04-18 09:30:00,96.41,96.63,96.09,96.44,45282.0,93.8803,94.0945,93.5687,93.9095,45282.0
2024-04-18 10:00:00,96.45,96.55,96.3,96.54,24245.0,93.9192,94.0166,93.7732,94.0069,24245.0
2024-04-18 10:30:00,96.51,96.74,96.5,96.67,25340.0,93.9776,94.2016,93.9679,94.1334,25340.0
2024-04-18 11:00:00,96.67,96.73,96.61,96.62,19907.0,94.1334,94.1919,94.075,94.0848,19907.0
2024-04-18 11:30:00,96.62,96.63,96.47,96.56,19654.0,94.0848,94.0945,93.9387,94.0263,19654.0
2024-04-18 12:00:00,96.55,96.63,96.47,96.48,16419.0,94.0166,94.0945,93.9387,93.9484,16419.0
2024-04-18 12:30:00,96.46,96.49,96.23,96.23,21937.0,93.929,93.9582,93.705,93.705,21937.0
2024-04-18 13:00:00,96.27,96.31,96.03,96.26,26792.0,93.7439,93.7829,93.5102,93.7342,26792.0
2024-04-18 13:30:00,96.22,96.23,96.04,96.18,18133.0,93.6953,93.705,93.52,93.6563,18133.0
2024-04-18 14:00:00,96.15,96.28,96.03,96.13,43043.0,93.6271,93.7537,93.5102,93.6076,43043.0
2024-04-18 14:30:00,96.14,96.23,96.0,96.15,23567.0,93.6174,93.705,93.481,93.6271,23567.0
2024-04-18 15:00:00,96.17,96.29,96.16,96.27,27331.0,93.6466,93.7634,93.6368,93.7439,27331.0
2024-04-18 15:30:00,96.28,96.5,96.28,96.35,46294.0,93.7537,93.9679,93.7537,93.8218,46294.0
2024-04-19 09:30:00,96.48,96.86,96.48,96.83,35476.0,93.9484,94.3185,93.9484,94.2893,35476.0
2024-04-19 10:00:00,96.82,97.0,96.75,97.0,17858.0,94.2795,94.4548,94.2113,94.4548,17858.0
2024-04-19 10:30:00,97.02,97.04,96.82,96.82,48329.0,94.4743,94.4937,94.2795,94.2795,48329.0
2024-04-19 11:00:00,96.8,96.97,96.79,96.88,17906.0,94.26,94.4256,94.2503,94.3379,17906.0
2024-04-19 11:30:00,96.92,96.98,96.84,96.91,25035.0,94.3769,94.4353,94.299,94.3672,25035.0
2024-04-19 12:00:00,96.9,96.98,96.68,96.69,21956.0,94.3574,94.4353,94.1432,94.1529,21956.0
2024-04-19 12:30:00,96.69,96.99,96.66,96.95,22074.0,94.1529,94.4451,94.1237,94.4061,22074.0
2024-04-19 13:00:00,96.98,97.02,96.89,96.89,32124.0,94.4353,94.4743,94.3477,94.3477,32124.0
2024-04-19 13:30:00,96.9,97.11,96.89,97.02,21342.0,94.3574,94.5619,94.3477,94.4743,21342.0
2024-04-19 14:00:00,96.98,97.02,96.86,96.87,20867.0,94.4353,94.4743,94.3185,94.3282,20867.0
2024-04-19 14:30:00,96.91,96.91,96.74,96.91,20819.0,94.3672,94.3672,94.2016,94.3672,20819.0
2024-04-19 15:00:00,96.9,97.01,96.84,96.95,26193.0,94.3574,94.4645,94.299,94.4061,26193.0
2024-04-19 15:30:00,96.95,97.05,96.81,97.03,117218.0,94.4061,94.5035,94.2698,94.484,117218.0
2024-04-22 09:30:00,97.25,97.27,96.72,97.06,26135.0,94.6982,94.7177,94.1821,94.5132,26135.0
2024-04-22 10:00:00,97.11,97.35,97.1,97.33,11219.0,94.5619,94.7956,94.5522,94.7761,11219.0
2024-04-22 10:30:00,97.32,97.4,97.26,97.33,18423.0,94.7664,94.8443,94.708,94.7761,18423.0
2024-04-22 11:00:00,97.26,97.28,97.18,97.22,13475.0,94.708,94.7274,94.6301,94.669,13475.0
2024-04-22 11:30:00,97.24,97.29,97.11,97.26,13192.0,94.6885,94.7372,94.5619,94.708,13192.0
2024-04-22 12:00:00,97.27,97.45,97.25,97.36,12283.0,94.7177,94.893,94.6982,94.8053,12283.0
2024-04-22 12:30:00,97.35,97.5,97.31,97.5,8457.0,94.7956,94.9417,94.7567,94.9417,8457.0
2024-04-22 13:00:00,97.54,97.66,97.49,97.66,11918.0,94.9806,95.0975,94.9319,95.0975,11918.0
2024-04-22 13:30:00,97.69,98.04,97.63,98.0,20611.0,95.1267,95.4675,95.0683,95.4286,20611.0
2024-04-22 14:00:00,98.01,98.1,97.96,98.07,15067.0,95.4383,95.5259,95.3896,95.4967,15067.0
2024-04-22 14:30:00,98.08,98.08,97.85,97.93,54062.0,95.5065,95.5065,95.2825,95.3604,54062.0
2024-04-22 15:00:00,97.92,97.93,97.74,97.78,34676.0,95.3506,95.3604,95.1754,95.2143,34676.0
2024-04-22 15:30:00,97.77,97.77,97.53,97.64,92859.0,95.2046,95.2046,94.9709,95.078,92859.0
2024-04-23 09:30:00,97.79,97.91,97.64,97.83,40882.0,95.2241,95.3409,95.078,95.263,40882.0
2024-04-23 10:00:00,97.84,97.89,97.74,97.83,26814.0,95.2727,95.3214,95.1754,95.263,26814.0
2024-04-23 10:30:00,97.83,98.04,97.81,98.02,20743.0,95.263,95.4675,95.2435,95.448,20743.0
2024-04-23 11:00:00,98.02,98.03,97.84,97.89,18941.0,95.448,95.4578,95.2727,95.3214,18941.0
2024-04-23 11:30:00,97.83,97.86,97.76,97.82,26892.0,95.263,95.2922,95.1948,95.2533,26892.0
2024-04-23 12:00:00,97.82,97.93,97.76,97.9,9755.0,95.2533,95.3604,95.1948,95.3312,9755.0
2024-04-23 12:30:00,97.94,98.04,97.92,97.98,17168.0,95.3701,95.4675,95.3506,95.4091,17168.0
2024-04-23 13:00:00,97.96,98.01,97.89,98.01,40955.0,95.3896,95.4383,95.3214,95.4383,40955.0
2024-04-23 13:30:00,98.02,98.08,98.0,98.04,16083.0,95.448,95.5065,95.4286,95.4675,16083.0
2024-04-23 14:00:00,98.04,98.05,97.93,98.0,12685.0,95.4675,95.4772,95.3604,95.4286,12685.0
2024-04-23 14:30:00,97.98,97.98,97.86,97.91,21548.0,95.4091,95.4091,95.2922,95.3409,21548.0
2024-04-23 15:00:00,97.91,97.92,97.78,97.8,18714.0,95.3409,95.3506,95.2143,95.2338,18714.0
2024-04-23 15:30:00,97.8,97.9,97.72,97.81,71926.0,95.2338,95.3312,95.1559,95.2435,71926.0
2024-04-24 09:30:00,97.34,97.42,97.03,97.32,34202.0,94.7859,94.8638,94.484,94.7664,34202.0
2024-04-24 10:00:00,97.32,97.47,97.31,97.43,13495.0,94.7664,94.9125,94.7567,94.8735,13495.0
2024-04-24 10:30:00,97.41,97.43,97.25,97.28,11098.0,94.854,94.8735,94.6982,94.7274,11098.0
2024-04-24 11:00:00,97.32,97.34,97.26,97.34,12821.0,94.7664,94.7859,94.708,94.7859,12821.0
2024-04-24 11:30:00,97.36,97.46,97.34,97.42,16506.0,94.8053,94.9027,94.7859,94.8638,16506.0
2024-04-24 12:00:00,97.44,97.57,97.43,97.55,7723.0,94.8832,95.0098,94.8735,94.9904,7723.0
2024-04-24 12:30:00,97.54,97.54,97.35,97.48,8665.0,94.9806,94.9806,94.7956,94.9222,8665.0
2024-04-24 13:00:00,97.47,97.61,97.47,97.6,11532.0,94.9125,95.0488,94.9125,95.039,11532.0
2024-04-24 13:30:00,97.63,97.85,97.62,97.82,18519.0,95.0683,95.2825,95.0585,95.2533,18519.0
2024-04-24 14:00:00,97.83,97.83,97.64,97.69,13164.0,95.263,95.263,95.078,95.1267,13164.0
2024-04-24 14:30:00,97.7,97.74,97.63,97.68,15462.0,95.1364,95.1754,95.0683,95.1169,15462.0
2024-04-24 15:00:00,97.64,97.88,97.6,97.81,21571.0,95.078,95.3117,95.039,95.2435,21571.0
2024-04-24 15:30:00,97.8,97.93,97.73,97.81,89082.0,95.2338,95.3604,95.1656,95.2435,89082.0
2024-04-25 09:30:00,97.25,97.57,96.64,96.75,56042.0,94.6982,95.0098,94.1042,94.2113,56042.0
2024-04-25 10:00:00,96.75,96.85,96.64,96.76,25682.0,94.2113,94.3087,94.1042,94.2211,25682.0
2024-04-25 10:30:00,96.81,96.83,96.68,96.71,79433.0,94.2698,94.2893,94.1432,94.1724,79433.0
2024-04-25 11:00:00,96.72,96.99,96.7,96.92,12138.0,94.1821,94.4451,94.1627,94.3769,12138.0
2024-04-25 11:30:00,96.93,97.07,96.85,97.07,15826.0,94.3866,94.523,94.3087,94.523,15826.0
2024-04-25 12:00:00,97.06,97.21,97.02,97.17,62724.0,94.5132,94.6593,94.4743,94.6203,62724.0
2024-04-25 12:30:00,97.19,97.29,97.18,97.25,12118.0,94.6398,94.7372,94.6301,94.6982,12118.0
2024-04-25 13:00:00,97.23,97.31,97.15,97.23,27106.0,94.6788,94.7567,94.6009,94.6788,27106.0
2024-04-25 13:30:00,97.22,97.49,97.21,97.45,30895.0,94.669,94.9319,94.6593,94.893,30895.0
2024-04-25 14:00:00,97.45,97.45,97.15,97.16,23621.0,94.893,94.893,94.6009,94.6106,23621.0
2024-04-25 14:30:00,97.15,97.28,97.13,97.22,10349.0,94.6009,94.7274,94.5814,94.669,10349.0
2024-04-25 15:00:00,97.24,97.46,97.22,97.41,21686.0,94.6885,94.9027,94.669,94.854,21686.0
2024-04-25 15:30:00,97.42,97.42,97.15,97.24,102093.0,94.8638,94.8638,94.6009,94.6885,102093.0
2024-04-26 09:30:00,97.05,97.53,96.96,97.29,38061.0,94.5035,94.9709,94.4158,94.7372,38061.0
2024-04-26 10:00:00,97.27,97.43,97.21,97.24,16372.0,94.7177,94.8735,94.6593,94.6885,16372.0
2024-04-26 10:30:00,97.24,97.26,97.08,97.12,18004.0,94.6885,94.708,94.5327,94.5716,18004.0
2024-04-26 11:00:00,97.12,97.15,96.93,97.01,9733.0,94.5716,94.6009,94.3866,94.4645,9733.0
2024-04-26 11:30:00,97.02,97.09,96.99,97.09,79762.0,94.4743,94.5424,94.4451,94.5424,79762.0
2024-04-26 12:00:00,97.09,97.19,97.03,97.18,14812.0,94.5424,94.6398,94.484,94.6301,14812.0
2024-04-26 12:30:00,97.18,97.22,97.13,97.2,9526.0,94.6301,94.669,94.5814,94.6495,9526.0
2024-04-26 13:00:00,97.23,97.24,97.16,97.2,23944.0,94.6788,94.6885,94.6106,94.6495,23944.0
2024-04-26 13:30:00,97.17,97.26,97.15,97.25,36383.0,94.6203,94.708,94.6009,94.6982,36383.0
2024-04-26 14:00:00,97.24,97.31,97.22,97.25,13257.0,94.6885,94.7567,94.669,94.6982,13257.0
2024-04-26 14:30:00,97.23,97.29,97.18,97.28,45954.0,94.6788,94.7372,94.6301,94.7274,45954.0
2024-04-26 15:00:00,97.28,97.29,97.21,97.24,34370.0,94.7274,94.7372,94.6593,94.6885,34370.0
2024-04-26 15:30:00,97.24,97.25,96.91,96.91,51456.0,94.6885,94.6982,94.3672,94.3672,51456.0
2024-04-29 09:30:00,97.05,97.55,97.05,97.28,38641.0,94.5035,94.9904,94.5035,94.7274,38641.0
2024-04-29 10:00:00,97.32,97.43,97.28,97.4,29681.0,94.7664,94.8735,94.7274,94.8443,29681.0
2024-04-29 10:30:00,97.41,97.43,97.29,97.36,12107.0,94.854,94.8735,94.7372,94.8053,12107.0
2024-04-29 11:00:00,97.36,97.36,97.29,97.32,19757.0,94.8053,94.8053,94.7372,94.7664,19757.0
2024-04-29 11:30:00,97.32,97.35,97.26,97.35,14108.0,94.7664,94.7956,94.708,94.7956,14108.0
2024-04-29 12:00:00,97.34,97.45,97.33,97.42,16173.0,94.7859,94.893,94.7761,94.8638,16173.0
2024-04-29 12:30:00,97.44,97.48,97.36,97.38,20425.0,94.8832,94.9222,94.8053,94.8248,20425.0
2024-04-29 13:00:00,97.4,97.43,97.36,97.41,8476.0,94.8443,94.8735,94.8053,94.854,8476.0
2024-04-29 13:30:00,97.4,97.45,97.39,97.41,41265.0,94.8443,94.893,94.8346,94.854,41265.0
2024-04-29 14:00:00,97.4,97.44,97.36,97.37,20871.0,94.8443,94.8832,94.8053,94.8151,20871.0
2024-04-29 14:30:00,97.36,97.38,97.2,97.37,24491.0,94.8053,94.8248,94.6495,94.8151,24491.0
2024-04-29 15:00:00,97.34,97.34,97.07,97.23,50428.0,94.7859,94.7859,94.523,94.6788,50428.0
2024-04-29 15:30:00,97.2,97.46,97.18,97.46,59225.0,94.6495,94.9027,94.6301,94.9027,59225.0
2024-04-30 09:30:00,97.07,97.26,96.94,97.05,40341.0,94.523,94.708,94.3964,94.5035,40341.0
2024-04-30 10:00:00,97.06,97.22,97.06,97.1,27678.0,94.5132,94.669,94.5132,94.5522,27678.0
2024-04-30 10:30:00,97.1,97.28,97.01,97.23,22499.0,94.5522,94.7274,94.4645,94.6788,22499.0
2024-04-30 11:00:00,97.22,97.22,96.89,96.98,13949.0,94.669,94.669,94.3477,94.4353,13949.0
2024-04-30 11:30:00,96.98,96.98,96.86,96.95,37755.0,94.4353,94.4353,94.3185,94.4061,37755.0
2024-04-30 12:00:00,96.93,97.05,96.88,96.98,19346.0,94.3866,94.5035,94.3379,94.4353,19346.0
2024-04-30 12:30:00,96.96,96.96,96.75,96.82,9344.0,94.4158,94.4158,94.2113,94.2795,9344.0
2024-04-30 13:00:00,96.82,96.91,96.79,96.84,11372.0,94.2795,94.3672,94.2503,94.299,11372.0
2024-04-30 13:30:00,96.83,96.99,96.83,96.99,11260.0,94.2893,94.4451,94.2893,94.4451,11260.0
2024-04-30 14:00:00,97.03,97.05,96.82,96.84,21330.0,94.484,94.5035,94.2795,94.299,21330.0
2024-04-30 14:30:00,96.84,96.91,96.75,96.85,19039.0,94.299,94.3672,94.2113,94.3087,19039.0
2024-04-30 15:00:00,96.84,96.92,96.76,96.81,22370.0,94.299,94.3769,94.2211,94.2698,22370.0
2024-04-30 15:30:00,96.8,96.88,96.64,96.66,134354.0,94.26,94.3379,94.1042,94.1237,134354.0
2024-05-01 09:30:00,96.81,97.08,96.48,96.59,66374.0,94.2698,94.5327,93.9484,94.0555,66374.0
2024-05-01 10:00:00,96.61,96.77,96.5,96.63,25668.0,94.075,94.2308,93.9679,94.0945,25668.0
2024-05-01 10:30:00,96.66,96.75,96.5,96.74,27632.0,94.1237,94.2113,93.9679,94.2016,27632.0
2024-05-01 11:00:00,96.77,96.86,96.74,96.85,16000.0,94.2308,94.3185,94.2016,94.3087,16000.0
2024-05-01 11:30:00,96.88,96.99,96.84,96.97,15886.0,94.3379,94.4451,94.299,94.4256,15886.0
2024-05-01 12:00:00,96.96,97.06,96.94,97.05,14001.0,94.4158,94.5132,94.3964,94.5035,14001.0
2024-05-01 12:30:00,97.03,97.04,96.95,96.96,10355.0,94.484,94.4937,94.4061,94.4158,10355.0
2024-05-01 13:00:00,96.97,97.01,96.91,97.01,11950.0,94.4256,94.4645,94.3672,94.4645,11950.0
2024-05-01 13:30:00,97.03,97.09,96.93,96.95,27721.0,94.484,94.5424,94.3866,94.4061,27721.0
2024-05-01 14:00:00,96.98,97.11,96.89,97.1,55239.0,94.4353,94.5619,94.3477,94.5522,55239.0
2024-05-01 14:30:00,97.11,97.8,96.83,97.69,82493.0,94.5619,95.2338,94.2893,95.1267,82493.0
2024-05-01 15:00:00,97.73,97.77,97.4,97.46,93819.0,95.1656,95.2046,94.8443,94.9027,93819.0
2024-05-01 15:30:00,97.43,97.46,96.78,96.78,131594.0,94.8735,94.9027,94.2406,94.2406,131594.0
2024-05-02 09:30:00,97.06,97.21,96.76,96.93,43547.0,94.5132,94.6593,94.2211,94.3866,43547.0
2024-05-02 10:00:00,96.94,97.09,96.69,97.08,23892.0,94.3964,94.5424,94.1529,94.5327,23892.0
2024-05-02 10:30:00,97.1,97.13,96.79,97.08,23870.0,94.5522,94.5814,94.2503,94.5327,23870.0
2024-05-02 11:00:00,97.05,97.13,96.93,96.95,34122.0,94.5035,94.5814,94.3866,94.4061,34122.0
2024-05-02 11:30:00,96.95,97.06,96.86,97.03,20167.0,94.4061,94.5132,94.3185,94.484,20167.0
2024-05-02 12:00:00,97.01,97.03,96.87,96.92,19488.0,94.4645,94.484,94.3282,94.3769,19488.0
2024-05-02 12:30:00,96.92,97.0,96.82,96.95,22751.0,94.3769,94.4548,94.2795,94.4061,22751.0
2024-05-02 13:00:00,96.96,97.22,96.96,97.22,11328.0,94.4158,94.669,94.4158,94.669,11328.0
2024-05-02 13:30:00,97.22,97.26,97.13,97.21,29649.0,94.669,94.708,94.5814,94.6593,29649.0
2024-05-02 14:00:00,97.21,97.33,97.21,97.33,47607.0,94.6593,94.7761,94.6593,94.7761,47607.0
2024-05-02 14:30:00,97.32,97.54,97.32,97.51,16257.0,94.7664,94.9806,94.7664,94.9514,16257.0
2024-05-02 15:00:00,97.48,97.56,97.39,97.4,22093.0,94.9222,95.0001,94.8346,94.8443,22093.0
2024-05-02 15:30:00,97.4,97.4,97.11,97.27,44012.0,94.8443,94.8443,94.5619,94.7177,44012.0
2024-05-03 09:30:00,97.67,97.88,97.6,97.83,25658.0,95.1072,95.3117,95.039,95.263,25658.0
2024-05-03 10:00:00,97.82,97.91,97.27,97.37,65737.0,95.2533,95.3409,94.7177,94.8151,65737.0
2024-05-03 10:30:00,97.37,97.41,97.16,97.24,15010.0,94.8151,94.854,94.6106,94.6885,15010.0
2024-05-03 11:00:00,97.27,97.36,97.23,97.34,15168.0,94.7177,94.8053,94.6788,94.7859,15168.0
2024-05-03 11:30:00,97.33,97.44,97.29,97.37,12076.0,94.7761,94.8832,94.7372,94.8151,12076.0
2024-05-03 12:00:00,97.39,97.52,97.39,97.49,16143.0,94.8346,94.9611,94.8346,94.9319,16143.0
2024-05-03 12:30:00,97.52,97.55,97.43,97.44,20163.0,94.9611,94.9904,94.8735,94.8832,20163.0
2024-05-03 13:00:00,97.46,97.56,97.43,97.51,24006.0,94.9027,95.0001,94.8735,94.9514,24006.0
2024-05-03 13:30:00,97.52,97.68,97.46,97.65,13194.0,94.9611,95.1169,94.9027,95.0877,13194.0
2024-05-03 14:00:00,97.67,97.69,97.62,97.66,25663.0,95.1072,95.1267,95.0585,95.0975,25663.0
2024-05-03 14:30:00,97.64,97.68,97.59,97.64,10748.0,95.078,95.1169,95.0293,95.078,10748.0
2024-05-03 15:00:00,97.64,97.71,97.61,97.7,10600.0,95.078,95.1462,95.0488,95.1364,10600.0
2024-05-03 15:30:00,97.7,97.74,97.63,97.65,77722.0,95.1364,95.1754,95.0683,95.0877,77722.0
2024-05-06 09:30:00,98.13,98.26,97.85,97.85,46289.0,95.5551,95.6817,95.2825,95.2825,46289.0
2024-05-06 10:00:00,97.86,98.03,97.86,97.9,14897.0,95.2922,95.4578,95.2922,95.3312,14897.0
2024-05-06 10:30:00,97.89,97.9,97.78,97.83,13028.0,95.3214,95.3312,95.2143,95.263,13028.0
2024-05-06 11:00:00,97.84,97.84,97.71,97.71,12808.0,95.2727,95.2727,95.1462,95.1462,12808.0
2024-05-06 11:30:00,97.69,97.71,97.66,97.69,10842.0,95.1267,95.1462,95.0975,95.1267,10842.0
2024-05-06 12:00:00,97.68,97.7,97.64,97.69,60071.0,95.1169,95.1364,95.078,95.1267,60071.0
2024-05-06 12:30:00,97.69,97.76,97.67,97.73,356434.0,95.1267,95.1948,95.1072,95.1656,356434.0
2024-05-06 13:00:00,97.74,97.81,97.74,97.81,9290.0,95.1754,95.2435,95.1754,95.2435,9290.0
2024-05-06 13:30:00,97.81,97.85,97.8,97.81,15556.0,95.2435,95.2825,95.2338,95.2435,15556.0
2024-05-06 14:00:00,97.81,97.95,97.81,97.91,22420.0,95.2435,95.3799,95.2435,95.3409,22420.0
2024-05-06 14:30:00,97.91,97.93,97.82,97.83,35238.0,95.3409,95.3604,95.2533,95.263,35238.0
2024-05-06 15:00:00,97.81,97.85,97.75,97.76,28388.0,95.2435,95.2825,95.1851,95.1948,28388.0
2024-05-06 15:30:00,97.75,97.99,97.75,97.99,71114.0,95.1851,95.4188,95.1851,95.4188,71114.0
2024-05-07 09:30:00,98.33,98.66,98.33,98.58,33138.0,95.7499,96.0712,95.7499,95.9933,33138.0
2024-05-07 10:00:00,98.58,98.65,98.55,98.64,14410.0,95.9933,96.0615,95.9641,96.0518,14410.0
2024-05-07 10:30:00,98.63,98.68,98.58,98.64,28113.0,96.042,96.0907,95.9933,96.0518,28113.0
2024-05-07 11:00:00,98.65,98.67,98.59,98.65,18461.0,96.0615,96.081,96.0031,96.0615,18461.0
2024-05-07 11:30:00,98.66,98.67,98.59,98.63,17970.0,96.0712,96.081,96.0031,96.042,17970.0
2024-05-07 12:00:00,98.62,98.65,98.59,98.65,13414.0,96.0323,96.0615,96.0031,96.0615,13414.0
2024-05-07 12:30:00,98.64,98.66,98.58,98.61,10001.0,96.0518,96.0712,95.9933,96.0225,10001.0
2024-05-07 13:00:00,98.61,98.69,98.61,98.68,14109.0,96.0225,96.1004,96.0225,96.0907,14109.0
2024-05-07 13:30:00,98.69,98.7,98.49,98.49,18525.0,96.1004,96.1102,95.9057,95.9057,18525.0
2024-05-07 14:00:00,98.51,98.56,98.48,98.52,19440.0,95.9252,95.9739,95.896,95.9349,19440.0
2024-05-07 14:30:00,98.51,98.54,98.46,98.5,19089.0,95.9252,95.9544,95.8765,95.9154,19089.0
2024-05-07 15:00:00,98.5,98.57,98.45,98.55,18819.0,95.9154,95.9836,95.8667,95.9641,18819.0
2024-05-07 15:30:00,98.56,98.68,98.55,98.58,42879.0,95.9739,96.0907,95.9641,95.9933,42879.0
2024-05-08 09:30:00,98.42,98.57,98.28,98.54,50318.0,95.8375,95.9836,95.7012,95.9544,50318.0
2024-05-08 10:00:00,98.54,98.6,98.48,98.55,21476.0,95.9544,96.0128,95.896,95.9641,21476.0
2024-05-08 10:30:00,98.53,98.57,98.48,98.56,7975.0,95.9446,95.9836,95.896,95.9739,7975.0
2024-05-08 11:00:00,98.57,98.6,98.49,98.57,8681.0,95.9836,96.0128,95.9057,95.9836,8681.0
2024-05-08 11:30:00,98.56,98.6,98.5,98.53,8693.0,95.9739,96.0128,95.9154,95.9446,8693.0
2024-05-08 12:00:00,98.53,98.55,98.46,98.46,11455.0,95.9446,95.9641,95.8765,95.8765,11455.0
2024-05-08 12:30:00,98.45,98.47,98.38,98.43,10226.0,95.8667,95.8862,95.7986,95.8473,10226.0
2024-05-08 13:00:00,98.41,98.46,98.36,98.43,6505.0,95.8278,95.8765,95.7791,95.8473,6505.0
2024-05-08 13:30:00,98.45,98.54,98.41,98.54,14575.0,95.8667,95.9544,95.8278,95.9544,14575.0
2024-05-08 14:00:00,98.54,98.58,98.52,98.56,9907.0,95.9544,95.9933,95.9349,95.9739,9907.0
2024-05-08 14:30:00,98.56,98.57,98.45,98.45,15612.0,95.9739,95.9836,95.8667,95.8667,15612.0
2024-05-08 15:00:00,98.41,98.58,98.41,98.55,11744.0,95.8278,95.9933,95.8278,95.9641,11744.0
2024-05-08 15:30:00,98.55,98.63,98.54,98.55,27869.0,95.9641,96.042,95.9544,95.9641,27869.0
2024-05-09 09:30:00,98.64,98.89,98.56,98.86,38770.0,96.0518,96.2952,95.9739,96.266,38770.0
2024-05-09 10:00:00,98.85,99.07,98.85,99.05,19435.0,96.2562,96.4705,96.2562,96.451,19435.0
2024-05-09 10:30:00,99.04,99.11,99.03,99.11,16967.0,96.4413,96.5094,96.4315,96.5094,16967.0
2024-05-09 11:00:00,99.12,99.12,99.0,99.01,11849.0,96.5192,96.5192,96.4023,96.412,11849.0
2024-05-09 11:30:00,99.0,99.01,98.96,99.0,17613.0,96.4023,96.412,96.3634,96.4023,17613.0
2024-05-09 12:00:00,99.0,99.05,98.99,99.03,10480.0,96.4023,96.451,96.3926,96.4315,10480.0
2024-05-09 12:30:00,99.01,99.06,99.01,99.04,14590.0,96.412,96.4607,96.412,96.4413,14590.0
2024-05-09 13:00:00,99.02,99.11,99.02,99.09,6217.0,96.4218,96.5094,96.4218,96.4899,6217.0
2024-05-09 13:30:00,99.09,99.13,99.08,99.09,10586.0,96.4899,96.5289,96.4802,96.4899,10586.0
2024-05-09 14:00:00,99.07,99.12,99.07,99.12,6817.0,96.4705,96.5192,96.4705,96.5192,6817.0
2024-05-09 14:30:00,99.14,99.22,99.13,99.2,10688.0,96.5386,96.6165,96.5289,96.5971,10688.0
2024-05-09 15:00:00,99.21,99.27,99.18,99.27,16445.0,96.6068,96.6652,96.5776,96.6652,16445.0
2024-05-09 15:30:00,99.26,99.44,99.24,99.43,38494.0,96.6555,96.8308,96.636,96.821,38494.0
2024-05-10 09:30:00,99.69,99.8,99.57,99.68,34409.0,97.0742,97.1813,96.9574,97.0645,34409.0
2024-05-10 10:00:00,99.68,99.69,99.49,99.64,20426.0,97.0645,97.0742,96.8795,97.0255,20426.0
2024-05-10 10:30:00,99.63,99.75,99.57,99.6,18904.0,97.0158,97.1326,96.9574,96.9866,18904.0
2024-05-10 11:00:00,99.56,99.58,99.47,99.55,11808.0,96.9476,96.9671,96.86,96.9379,11808.0
2024-05-10 11:30:00,99.56,99.65,99.53,99.63,17847.0,96.9476,97.0353,96.9184,97.0158,17847.0
2024-05-10 12:00:00,99.63,99.65,99.58,99.62,6700.0,97.0158,97.0353,96.9671,97.006,6700.0
2024-05-10 12:30:00,99.64,99.72,99.63,99.69,4036.0,97.0255,97.1034,97.0158,97.0742,4036.0
2024-05-10 13:00:00,99.68,99.7,99.59,99.61,19003.0,97.0645,97.0839,96.9768,96.9963,19003.0
2024-05-10 13:30:00,99.62,99.7,99.61,99.7,7497.0,97.006,97.0839,96.9963,97.0839,7497.0
2024-05-10 14:00:00,99.68,99.69,99.62,99.64,9535.0,97.0645,97.0742,97.006,97.0255,9535.0
2024-05-10 14:30:00,99.63,99.74,99.61,99.73,9091.0,97.0158,97.1229,96.9963,97.1132,9091.0
2024-05-10 15:00:00,99.73,99.76,99.7,99.73,10295.0,97.1132,97.1424,97.0839,97.1132,10295.0
2024-05-10 15:30:00,99.75,99.84,99.72,99.74,39938.0,97.1326,97.2203,97.1034,97.1229,39938.0
2024-05-13 09:30:00,99.94,100.32,99.94,100.24,33271.0,97.3176,97.6877,97.3176,97.6098,33271.0
2024-05-13 10:00:00,100.25,100.27,100.1,100.18,12199.0,97.6195,97.639,97.4734,97.5513,12199.0
2024-05-13 10:30:00,100.17,100.19,100.06,100.09,6733.0,97.5416,97.5611,97.4345,97.4637,6733.0
2024-05-13 11:00:00,100.07,100.08,99.95,99.96,12979.0,97.4442,97.454,97.3274,97.3371,12979.0
2024-05-13 11:30:00,99.92,99.92,99.83,99.84,13248.0,97.2982,97.2982,97.2105,97.2203,13248.0
2024-05-13 12:00:00,99.83,99.84,99.79,99.8,8188.0,97.2105,97.2203,97.1716,97.1813,8188.0
2024-05-13 12:30:00,99.77,99.81,99.76,99.77,31152.0,97.1521,97.1911,97.1424,97.1521,31152.0
2024-05-13 13:00:00,99.74,99.75,99.62,99.63,10918.0,97.1229,97.1326,97.006,97.0158,10918.0
2024-05-13 13:30:00,99.63,99.65,99.6,99.64,9894.0,97.0158,97.0353,96.9866,97.0255,9894.0
2024-05-13 14:00:00,99.59,99.63,99.56,99.63,11501.0,96.9768,97.0158,96.9476,97.0158,11501.0
2024-05-13 14:30:00,99.64,99.69,99.62,99.63,10636.0,97.0255,97.0742,97.006,97.0158,10636.0
2024-05-13 15:00:00,99.67,99.69,99.58,99.6,8622.0,97.0547,97.0742,96.9671,96.9866,8622.0
2024-05-13 15:30:00,99.6,99.64,99.53,99.58,56626.0,96.9866,97.0255,96.9184,96.9671,56626.0
2024-05-14 09:30:00,99.78,100.05,99.78,99.92,32982.0,97.1618,97.4248,97.1618,97.2982,32982.0
2024-05-14 10:00:00,99.93,99.98,99.76,99.78,11635.0,97.3079,97.3566,97.1424,97.1618,11635.0
2024-05-14 10:30:00,99.75,99.75,99.55,99.63,17999.0,97.1326,97.1326,96.9379,97.0158,17999.0
2024-05-14 11:00:00,99.64,99.64,99.46,99.49,12174.0,97.0255,97.0255,96.8502,96.8795,12174.0
2024-05-14 11:30:00,99.5,99.5,99.4,99.41,10894.0,96.8892,96.8892,96.7918,96.8016,10894.0
2024-05-14 12:00:00,99.38,99.42,99.36,99.37,4424.0,96.7723,96.8113,96.7529,96.7626,4424.0
2024-05-14 12:30:00,99.35,99.36,99.27,99.28,11213.0,96.7431,96.7529,96.6652,96.675,11213.0
2024-05-14 13:00:00,99.25,99.25,99.19,99.22,12347.0,96.6458,96.6458,96.5873,96.6165,12347.0
2024-05-14 13:30:00,99.23,99.29,99.21,99.26,9123.0,96.6263,96.6847,96.6068,96.6555,9123.0
2024-05-14 14:00:00,99.28,99.35,99.26,99.32,9490.0,96.675,96.7431,96.6555,96.7139,9490.0
2024-05-14 14:30:00,99.31,99.54,99.31,99.51,14486.0,96.7042,96.9281,96.7042,96.8989,14486.0
2024-05-14 15:00:00,99.51,99.54,99.44,99.49,14792.0,96.8989,96.9281,96.8308,96.8795,14792.0
2024-05-14 15:30:00,99.49,99.61,99.45,99.53,45729.0,96.8795,96.9963,96.8405,96.9184,45729.0
2024-05-15 09:30:00,99.89,99.98,99.72,99.72,31265.0,97.269,97.3566,97.1034,97.1034,31265.0
2024-05-15 10:00:00,99.72,99.81,99.64,99.65,17653.0,97.1034,97.1911,97.0255,97.0353,17653.0
2024-05-15 10:30:00,99.66,99.73,99.63,99.67,8181.0,97.045,97.1132,97.0158,97.0547,8181.0
2024-05-15 11:00:00,99.66,99.78,99.63,99.77,13373.0,97.045,97.1618,97.0158,97.1521,13373.0
2024-05-15 11:30:00,99.79,99.83,99.71,99.72,12322.0,97.1716,97.2105,97.0937,97.1034,12322.0
2024-05-15 12:00:00,99.72,99.73,99.65,99.71,10175.0,97.1034,97.1132,97.0353,97.0937,10175.0
2024-05-15 12:30:00,99.72,99.82,99.69,99.79,19649.0,97.1034,97.2008,97.0742,97.1716,19649.0
2024-05-15 13:00:00,99.8,99.82,99.73,99.73,16769.0,97.1813,97.2008,97.1132,97.1132,16769.0
2024-05-15 13:30:00,99.71,99.73,99.62,99.7,11462.0,97.0937,97.1132,97.006,97.0839,11462.0
2024-05-15 14:00:00,99.69,99.74,99.65,99.68,14787.0,97.0742,97.1229,97.0353,97.0645,14787.0
2024-05-15 14:30:00,99.68,99.69,99.59,99.64,14061.0,97.0645,97.0742,96.9768,97.0255,14061.0
2024-05-15 15:00:00,99.64,99.68,99.61,99.64,14489.0,97.0255,97.0645,96.9963,97.0255,14489.0
2024-05-15 15:30:00,99.61,99.82,99.6,99.76,25568.0,96.9963,97.2008,96.9866,97.1424,25568.0
2024-05-16 09:30:00,99.92,100.07,99.8,99.84,53578.0,97.2982,97.4442,97.1813,97.2203,53578.0
2024-05-16 10:00:00,99.89,100.08,99.89,100.06,10411.0,97.269,97.454,97.269,97.4345,10411.0
2024-05-16 10:30:00,100.04,100.17,100.01,100.14,19918.0,97.415,97.5416,97.3858,97.5124,19918.0
2024-05-16 11:00:00,100.13,100.18,100.05,100.15,117725.0,97.5027,97.5513,97.4248,97.5221,117725.0
2024-05-16 11:30:00,100.13,100.16,100.07,100.14,16410.0,97.5027,97.5319,97.4442,97.5124,16410.0
2024-05-16 12:00:00,100.13,100.18,100.1,100.14,14478.0,97.5027,97.5513,97.4734,97.5124,14478.0
2024-05-16 12:30:00,100.11,100.19,100.09,100.18,8495.0,97.4832,97.5611,97.4637,97.5513,8495.0
2024-05-16 13:00:00,100.18,100.23,100.1,100.13,20063.0,97.5513,97.6,97.4734,97.5027,20063.0
2024-05-16 13:30:00,100.15,100.17,100.08,100.16,14503.0,97.5221,97.5416,97.454,97.5319,14503.0
2024-05-16 14:00:00,100.17,100.17,100.04,100.15,10751.0,97.5416,97.5416,97.415,97.5221,10751.0
2024-05-16 14:30:00,100.15,100.22,100.15,100.22,8518.0,97.5221,97.5903,97.5221,97.5903,8518.0
2024-05-16 15:00:00,100.21,100.22,100.15,100.16,6797.0,97.5806,97.5903,97.5221,97.5319,6797.0
2024-05-16 15:30:00,100.16,100.27,100.04,100.07,131971.0,97.5319,97.639,97.415,97.4442,131971.0
2024-05-17 09:30:00,100.2,100.26,99.85,100.04,25723.0,97.5708,97.6292,97.23,97.415,25723.0
2024-05-17 10:00:00,100.03,100.06,99.98,100.05,11201.0,97.4053,97.4345,97.3566,97.4248,11201.0
2024-05-17 10:30:00,100.04,100.07,99.98,100.06,12818.0,97.415,97.4442,97.3566,97.4345,12818.0
2024-05-17 11:00:00,100.06,100.09,99.97,99.98,6546.0,97.4345,97.4637,97.3469,97.3566,6546.0
2024-05-17 11:30:00,99.95,100.04,99.92,100.02,29200.0,97.3274,97.415,97.2982,97.3955,29200.0
2024-05-17 12:00:00,100.03,100.04,99.95,99.98,12094.0,97.4053,97.415,97.3274,97.3566,12094.0
2024-05-17 12:30:00,99.96,100.06,99.96,100.04,17886.0,97.3371,97.4345,97.3371,97.415,17886.0
2024-05-17 13:00:00,100.03,100.1,100.03,100.1,18288.0,97.4053,97.4734,97.4053,97.4734,18288.0
2024-05-17 13:30:00,100.09,100.1,100.06,100.07,10856.0,97.4637,97.4734,97.4345,97.4442,10856.0
2024-05-17 14:00:00,100.06,100.1,100.0,100.08,10577.0,97.4345,97.4734,97.3761,97.454,10577.0
2024-05-17 14:30:00,100.08,100.19,100.08,100.17,12117.0,97.454,97.5611,97.454,97.5416,12117.0
2024-05-17 15:00:00,100.17,100.25,100.16,100.22,12214.0,97.5416,97.6195,97.5319,97.5903,12214.0
2024-05-17 15:30:00,100.22,100.34,100.18,100.34,35657.0,97.5903,97.7072,97.5513,97.7072,35657.0
2024-05-20 09:30:00,100.34,100.34,99.88,100.01,27255.0,97.7072,97.7072,97.2592,97.3858,27255.0
2024-05-20 10:00:00,100.02,100.04,99.93,100.02,25255.0,97.3955,97.415,97.3079,97.3955,25255.0
2024-05-20 10:30:00,100.03,100.1,99.94,100.1,30744.0,97.4053,97.4734,97.3176,97.4734,30744.0
2024-05-20 11:00:00,100.1,100.16,100.06,100.14,26431.0,97.4734,97.5319,97.4345,97.5124,26431.0
2024-05-20 11:30:00,100.13,100.17,100.06,100.1,21812.0,97.5027,97.5416,97.4345,97.4734,21812.0
2024-05-20 12:00:00,100.09,100.09,100.01,100.05,6005.0,97.4637,97.4637,97.3858,97.4248,6005.0
2024-05-20 12:30:00,100.04,100.04,99.97,100.0,22040.0,97.415,97.415,97.3469,97.3761,22040.0
2024-05-20 13:00:00,100.0,100.07,99.95,99.96,21109.0,97.3761,97.4442,97.3274,97.3371,21109.0
2024-05-20 13:30:00,99.95,99.96,99.87,99.89,15681.0,97.3274,97.3371,97.2495,97.269,15681.0
2024-05-20 14:00:00,99.88,99.89,99.72,99.87,19146.0,97.2592,97.269,97.1034,97.2495,19146.0
2024-05-20 14:30:00,99.88,99.9,99.8,99.81,32380.0,97.2592,97.2787,97.1813,97.1911,32380.0
2024-05-20 15:00:00,99.81,99.88,99.79,99.81,38629.0,97.1911,97.2592,97.1716,97.1911,38629.0
2024-05-20 15:30:00,99.82,99.83,99.72,99.83,44104.0,97.2008,97.2105,97.1034,97.2105,44104.0
2024-05-21 09:30:00,99.8,99.87,99.61,99.65,16432.0,97.1813,97.2495,96.9963,97.0353,16432.0
2024-05-21 10:00:00,99.65,99.77,99.62,99.62,10948.0,97.0353,97.1521,97.006,97.006,10948.0
2024-05-21 10:30:00,99.61,99.61,99.54,99.57,10383.0,96.9963,96.9963,96.9281,96.9574,10383.0
2024-05-21 11:00:00,99.52,99.58,99.47,99.53,12873.0,96.9087,96.9671,96.86,96.9184,12873.0
2024-05-21 11:30:00,99.54,99.55,99.34,99.35,14164.0,96.9281,96.9379,96.7334,96.7431,14164.0
2024-05-21 12:00:00,99.35,99.35,99.3,99.34,9975.0,96.7431,96.7431,96.6944,96.7334,9975.0
2024-05-21 12:30:00,99.36,99.42,99.33,99.41,11125.0,96.7529,96.8113,96.7237,96.8016,11125.0
2024-05-21 13:00:00,99.41,99.41,99.34,99.39,12707.0,96.8016,96.8016,96.7334,96.7821,12707.0
2024-05-21 13:30:00,99.39,99.48,99.36,99.47,29030.0,96.7821,96.8697,96.7529,96.86,29030.0
2024-05-21 14:00:00,99.47,99.47,99.4,99.42,10126.0,96.86,96.86,96.7918,96.8113,10126.0
2024-05-21 14:30:00,99.42,99.44,99.32,99.38,14487.0,96.8113,96.8308,96.7139,96.7723,14487.0
2024-05-21 15:00:00,99.38,99.47,99.34,99.43,21855.0,96.7723,96.86,96.7334,96.821,21855.0
2024-05-21 15:30:00,99.42,99.54,99.39,99.52,36995.0,96.8113,96.9281,96.7821,96.9087,36995.0
2024-05-22 09:30:00,99.14,99.33,98.98,99.32,24077.0,96.5386,96.7237,96.3828,96.7139,24077.0
2024-05-22 10:00:00,99.31,99.39,99.27,99.37,7283.0,96.7042,96.7821,96.6652,96.7626,7283.0
2024-05-22 10:30:00,99.38,99.53,99.32,99.52,16499.0,96.7723,96.9184,96.7139,96.9087,16499.0
2024-05-22 11:00:00,99.55,99.55,99.41,99.42,12170.0,96.9379,96.9379,96.8016,96.8113,12170.0
2024-05-22 11:30:00,99.41,99.42,99.29,99.33,12393.0,96.8016,96.8113,96.6847,96.7237,12393.0
2024-05-22 12:00:00,99.34,99.49,99.33,99.48,6143.0,96.7334,96.8795,96.7237,96.8697,6143.0
2024-05-22 12:30:00,99.47,99.55,99.45,99.53,7757.0,96.86,96.9379,96.8405,96.9184,7757.0
2024-05-22 13:00:00,99.55,99.58,99.45,99.46,6547.0,96.9379,96.9671,96.8405,96.8502,6547.0
2024-05-22 13:30:00,99.47,99.48,99.33,99.41,19334.0,96.86,96.8697,96.7237,96.8016,19334.0
2024-05-22 14:00:00,99.42,99.42,99.01,99.01,16622.0,96.8113,96.8113,96.412,96.412,16622.0
2024-05-22 14:30:00,99.0,99.08,98.95,99.07,18429.0,96.4023,96.4802,96.3536,96.4705,18429.0
2024-05-22 15:00:00,99.08,99.14,99.01,99.11,14693.0,96.4802,96.5386,96.412,96.5094,14693.0
2024-05-22 15:30:00,99.13,99.24,99.02,99.19,31252.0,96.5289,96.636,96.4218,96.5873,31252.0
2024-05-23 09:30:00,99.16,99.16,98.44,98.48,37364.0,96.5581,96.5581,95.857,95.896,37364.0
2024-05-23 10:00:00,98.5,98.58,98.42,98.48,19990.0,95.9154,95.9933,95.8375,95.896,19990.0
2024-05-23 10:30:00,98.48,98.58,98.39,98.46,29357.0,95.896,95.9933,95.8083,95.8765,29357.0
2024-05-23 11:00:00,98.45,98.58,98.45,98.46,21117.0,95.8667,95.9933,95.8667,95.8765,21117.0
2024-05-23 11:30:00,98.46,98.54,98.43,98.51,24745.0,95.8765,95.9544,95.8473,95.9252,24745.0
2024-05-23 12:00:00,98.48,98.53,98.42,98.5,8551.0,95.896,95.9446,95.8375,95.9154,8551.0
2024-05-23 12:30:00,98.5,98.54,98.28,98.28,13191.0,95.9154,95.9544,95.7012,95.7012,13191.0
2024-05-23 13:00:00,98.28,98.31,98.17,98.22,8789.0,95.7012,95.7304,95.5941,95.6428,8789.0
2024-05-23 13:30:00,98.23,98.24,97.95,97.98,18161.0,95.6525,95.6623,95.3799,95.4091,18161.0
2024-05-23 14:00:00,97.96,97.97,97.8,97.84,14186.0,95.3896,95.3993,95.2338,95.2727,14186.0
2024-05-23 14:30:00,97.82,97.91,97.78,97.78,37436.0,95.2533,95.3409,95.2143,95.2143,37436.0
2024-05-23 15:00:00,97.78,97.87,97.77,97.79,20567.0,95.2143,95.302,95.2046,95.2241,20567.0
2024-05-23 15:30:00,97.81,97.82,97.65,97.72,77072.0,95.2435,95.2533,95.0877,95.1559,77072.0
2024-05-24 09:30:00,97.91,98.23,97.91,97.94,17652.0,95.3409,95.6525,95.3409,95.3701,17652.0
2024-05-24 10:00:00,97.9,98.03,97.87,97.94,13373.0,95.3312,95.4578,95.302,95.3701,13373.0
2024-05-24 10:30:00,97.92,97.92,97.68,97.86,11167.0,95.3506,95.3506,95.1169,95.2922,11167.0
2024-05-24 11:00:00,97.89,98.07,97.86,97.98,7752.0,95.3214,95.4967,95.2922,95.4091,7752.0
2024-05-24 11:30:00,97.99,98.05,97.84,97.9,13561.0,95.4188,95.4772,95.2727,95.3312,13561.0
2024-05-24 12:00:00,97.89,97.99,97.88,97.95,8907.0,95.3214,95.4188,95.3117,95.3799,8907.0
2024-05-24 12:30:00,97.95,97.95,97.87,97.88,9578.0,95.3799,95.3799,95.302,95.3117,9578.0
2024-05-24 13:00:00,97.9,97.94,97.85,97.93,12679.0,95.3312,95.3701,95.2825,95.3604,12679.0
2024-05-24 13:30:00,97.93,97.93,97.87,97.89,14300.0,95.3604,95.3604,95.302,95.3214,14300.0
2024-05-24 14:00:00,97.87,97.93,97.8,97.81,12955.0,95.302,95.3604,95.2338,95.2435,12955.0
2024-05-24 14:30:00,97.82,97.93,97.82,97.87,18203.0,95.2533,95.3604,95.2533,95.302,18203.0
2024-05-24 15:00:00,97.85,97.87,97.77,97.84,12381.0,95.2825,95.302,95.2046,95.2727,12381.0
2024-05-24 15:30:00,97.83,97.97,97.83,97.95,29095.0,95.263,95.3993,95.263,95.3799,29095.0
2024-05-28 09:30:00,97.85,97.85,97.52,97.63,56282.0,95.2825,95.2825,94.9611,95.0683,56282.0
2024-05-28 10:00:00,97.64,97.65,97.43,97.44,13439.0,95.078,95.0877,94.8735,94.8832,13439.0
2024-05-28 10:30:00,97.43,97.47,97.24,97.27,14694.0,94.8735,94.9125,94.6885,94.7177,14694.0
2024-05-28 11:00:00,97.28,97.29,97.18,97.22,12305.0,94.7274,94.7372,94.6301,94.669,12305.0
2024-05-28 11:30:00,97.22,97.26,97.18,97.23,39171.0,94.669,94.708,94.6301,94.6788,39171.0
2024-05-28 12:00:00,97.21,97.23,97.17,97.23,12832.0,94.6593,94.6788,94.6203,94.6788,12832.0
2024-05-28 12:30:00,97.2,97.25,97.07,97.08,17501.0,94.6495,94.6982,94.523,94.5327,17501.0
2024-05-28 13:00:00,97.08,97.09,96.95,96.95,37599.0,94.5327,94.5424,94.4061,94.4061,37599.0
2024-05-28 13:30:00,96.93,97.0,96.81,96.85,23222.0,94.3866,94.4548,94.2698,94.3087,23222.0
2024-05-28 14:00:00,96.84,96.89,96.73,96.75,19276.0,94.299,94.3477,94.1919,94.2113,19276.0
2024-05-28 14:30:00,96.74,96.78,96.63,96.75,17228.0,94.2016,94.2406,94.0945,94.2113,17228.0
2024-05-28 15:00:00,96.76,96.77,96.68,96.7,20594.0,94.2211,94.2308,94.1432,94.1627,20594.0
2024-05-28 15:30:00,96.71,96.87,96.71,96.84,137306.0,94.1724,94.3282,94.1724,94.299,137306.0
2024-05-29 09:30:00,96.26,96.29,96.0,96.05,67390.0,93.7342,93.7634,93.481,93.5297,67390.0
2024-05-29 10:00:00,96.08,96.16,95.85,95.95,19214.0,93.5589,93.6368,93.335,93.4323,19214.0
2024-05-29 10:30:00,95.96,96.0,95.89,95.94,22960.0,93.4421,93.481,93.3739,93.4226,22960.0
2024-05-29 11:00:00,95.95,95.97,95.85,95.92,14912.0,93.4323,93.4518,93.335,93.4031,14912.0
2024-05-29 11:30:00,95.93,95.99,95.91,95.95,89718.0,93.4129,93.4713,93.3934,93.4323,89718.0
2024-05-29 12:00:00,95.94,95.96,95.82,95.96,38796.0,93.4226,93.4421,93.3058,93.4421,38796.0
2024-05-29 12:30:00,95.98,95.99,95.91,95.93,10147.0,93.4616,93.4713,93.3934,93.4129,10147.0
2024-05-29 13:00:00,95.94,95.97,95.85,95.91,9747.0,93.4226,93.4518,93.335,93.3934,9747.0
2024-05-29 13:30:00,95.96,95.96,95.87,95.92,18158.0,93.4421,93.4421,93.3544,93.4031,18158.0
2024-05-29 14:00:00,95.92,95.92,95.79,95.83,11427.0,93.4031,93.4031,93.2765,93.3155,11427.0
2024-05-29 14:30:00,95.82,95.85,95.73,95.77,13716.0,93.3058,93.335,93.2181,93.2571,13716.0
2024-05-29 15:00:00,95.76,95.93,95.76,95.89,13843.0,93.2473,93.4129,93.2473,93.3739,13843.0
2024-05-29 15:30:00,95.88,95.96,95.72,95.79,34459.0,93.3642,93.4421,93.2084,93.2765,34459.0
2024-05-30 09:30:00,95.78,96.08,95.76,96.08,36394.0,93.2668,93.5589,93.2473,93.5589,36394.0
2024-05-30 10:00:00,96.09,96.1,95.9,95.93,6220.0,93.5687,93.5784,93.3837,93.4129,6220.0
2024-05-30 10:30:00,95.92,96.06,95.91,96.05,19699.0,93.4031,93.5395,93.3934,93.5297,19699.0
2024-05-30 11:00:00,96.07,96.23,96.05,96.22,9657.0,93.5492,93.705,93.5297,93.6953,9657.0
2024-05-30 11:30:00,96.17,96.23,96.09,96.12,16388.0,93.6466,93.705,93.5687,93.5979,16388.0
2024-05-30 12:00:00,96.1,96.17,96.08,96.14,12789.0,93.5784,93.6466,93.5589,93.6174,12789.0
2024-05-30 12:30:00,96.15,96.28,96.14,96.27,16857.0,93.6271,93.7537,93.6174,93.7439,16857.0
2024-05-30 13:00:00,96.28,96.31,96.24,96.28,15014.0,93.7537,93.7829,93.7147,93.7537,15014.0
2024-05-30 13:30:00,96.28,96.33,96.25,96.29,13612.0,93.7537,93.8024,93.7245,93.7634,13612.0
2024-05-30 14:00:00,96.28,96.3,96.14,96.2,20327.0,93.7537,93.7732,93.6174,93.6758,20327.0
2024-05-30 14:30:00,96.2,96.28,96.16,96.28,21019.0,93.6758,93.7537,93.6368,93.7537,21019.0
2024-05-30 15:00:00,96.28,96.29,96.2,96.29,19627.0,93.7537,93.7634,93.6758,93.7634,19627.0
2024-05-30 15:30:00,96.32,96.32,96.14,96.3,36901.0,93.7926,93.7926,93.6174,93.7732,36901.0
2024-05-31 09:30:00,96.48,96.83,96.39,96.6,38936.0,93.9484,94.2893,93.8608,94.0653,38936.0
2024-05-31 10:00:00,96.6,96.74,96.41,96.69,14944.0,94.0653,94.2016,93.8803,94.1529,14944.0
2024-05-31 10:30:00,96.69,96.85,96.64,96.85,33504.0,94.1529,94.3087,94.1042,94.3087,33504.0
2024-05-31 11:00:00,96.86,96.93,96.78,96.8,16842.0,94.3185,94.3866,94.2406,94.26,16842.0
2024-05-31 11:30:00,96.81,96.83,96.73,96.8,20225.0,94.2698,94.2893,94.1919,94.26,20225.0
2024-05-31 12:00:00,96.78,96.78,96.69,96.78,18272.0,94.2406,94.2406,94.1529,94.2406,18272.0
2024-05-31 12:30:00,96.78,96.79,96.72,96.79,9216.0,94.2406,94.2503,94.1821,94.2503,9216.0
2024-05-31 13:00:00,96.8,96.95,96.8,96.95,15577.0,94.26,94.4061,94.26,94.4061,15577.0
2024-05-31 13:30:00,96.96,97.06,96.95,97.05,15252.0,94.4158,94.5132,94.4061,94.5035,15252.0
2024-05-31 14:00:00,97.05,97.19,97.04,97.11,14419.0,94.5035,94.6398,94.4937,94.5619,14419.0
2024-05-31 14:30:00,97.11,97.23,97.1,97.22,15683.0,94.5619,94.6788,94.5522,94.669,15683.0
2024-05-31 15:00:00,97.21,97.31,97.16,97.25,31581.0,94.6593,94.7567,94.6106,94.6982,31581.0
2024-05-31 15:30:00,97.24,98.17,97.22,98.07,139498.0,94.6885,95.5941,94.669,95.4967,139498.0
2024-06-03 09:30:00,98.06,98.2,97.81,98.08,92938.0,95.487,95.6233,95.2435,95.5065,92938.0
2024-06-03 10:00:00,98.08,98.23,97.85,97.85,22555.0,95.5065,95.6525,95.2825,95.2825,22555.0
2024-06-03 10:30:00,97.77,97.79,97.6,97.6,8531.0,95.2046,95.2241,95.039,95.039,8531.0
2024-06-03 11:00:00,97.6,97.65,97.42,97.5,12285.0,95.039,95.0877,94.8638,94.9417,12285.0
2024-06-03 11:30:00,97.54,97.56,97.38,97.4,18084.0,94.9806,95.0001,94.8248,94.8443,18084.0
2024-06-03 12:00:00,97.45,97.49,97.17,97.19,26656.0,94.893,94.9319,94.6203,94.6398,26656.0
2024-06-03 12:30:00,97.18,97.21,97.09,97.19,12191.0,94.6301,94.6593,94.5424,94.6398,12191.0
2024-06-03 13:00:00,97.19,97.28,97.04,97.25,24648.0,94.6398,94.7274,94.4937,94.6982,24648.0
2024-06-03 13:30:00,97.25,97.33,97.23,97.3,12308.0,94.6982,94.7761,94.6788,94.7469,12308.0
2024-06-03 14:00:00,97.31,97.45,97.29,97.36,30174.0,94.7567,94.893,94.7372,94.8053,30174.0
2024-06-03 14:30:00,97.39,97.51,97.38,97.49,24392.0,94.8346,94.9514,94.8248,94.9319,24392.0
2024-06-03 15:00:00,97.49,97.55,97.47,97.51,28459.0,94.9319,94.9904,94.9125,94.9514,28459.0
2024-06-03 15:30:00,97.5,97.6,97.42,97.6,63456.0,94.9417,95.039,94.8638,95.039,63456.0
2024-06-04 09:30:00,97.31,97.48,97.3,97.44,16105.0,94.7567,94.9222,94.7469,94.8832,16105.0
2024-06-04 10:00:00,97.47,97.6,97.4,97.53,23826.0,94.9125,95.039,94.8443,94.9709,23826.0
2024-06-04 10:30:00,97.54,97.58,97.41,97.42,20588.0,94.9806,95.0196,94.854,94.8638,20588.0
2024-06-04 11:00:00,97.35,97.5,97.35,97.42,11720.0,94.7956,94.9417,94.7956,94.8638,11720.0
2024-06-04 11:30:00,97.38,97.38,97.24,97.25,21643.0,94.8248,94.8248,94.6885,94.6982,21643.0
2024-06-04 12:00:00,97.23,97.34,97.16,97.34,21681.0,94.6788,94.7859,94.6106,94.7859,21681.0
2024-06-04 12:30:00,97.33,97.52,97.33,97.45,8266.0,94.7761,94.9611,94.7761,94.893,8266.0
2024-06-04 13:00:00,97.45,97.53,97.37,97.47,3661.0,94.893,94.9709,94.8151,94.9125,3661.0
2024-06-04 13:30:00,97.57,97.64,97.47,97.59,15035.0,95.0098,95.078,94.9125,95.0293,15035.0
2024-06-04 14:00:00,97.59,97.78,97.56,97.76,24996.0,95.0293,95.2143,95.0001,95.1948,24996.0
2024-06-04 14:30:00,97.77,97.79,97.66,97.67,31825.0,95.2046,95.2241,95.0975,95.1072,31825.0
2024-06-04 15:00:00,97.65,97.65,97.47,97.51,14458.0,95.0877,95.0877,94.9125,94.9514,14458.0
2024-06-04 15:30:00,97.49,97.55,97.43,97.45,61236.0,94.9319,94.9904,94.8735,94.893,61236.0
2024-06-05 09:30:00,97.56,97.56,97.01,97.07,21890.0,95.0001,95.0001,94.4645,94.523,21890.0
2024-06-05 10:00:00,97.01,97.03,96.82,96.96,21122.0,94.4645,94.484,94.2795,94.4158,21122.0
2024-06-05 10:30:00,96.99,97.13,96.98,97.13,15442.0,94.4451,94.5814,94.4353,94.5814,15442.0
2024-06-05 11:00:00,97.15,97.27,97.14,97.27,16661.0,94.6009,94.7177,94.5911,94.7177,16661.0
2024-06-05 11:30:00,97.27,97.38,97.27,97.35,9020.0,94.7177,94.8248,94.7177,94.7956,9020.0
2024-06-05 12:00:00,97.35,97.35,97.2,97.27,20640.0,94.7956,94.7956,94.6495,94.7177,20640.0
2024-06-05 12:30:00,97.27,97.37,97.27,97.3,5641.0,94.7177,94.8151,94.7177,94.7469,5641.0
2024-06-05 13:00:00,97.26,97.33,97.21,97.28,9837.0,94.708,94.7761,94.6593,94.7274,9837.0
2024-06-05 13:30:00,97.27,97.3,97.2,97.27,9903.0,94.7177,94.7469,94.6495,94.7177,9903.0
2024-06-05 14:00:00,97.28,97.4,97.28,97.4,19544.0,94.7274,94.8443,94.7274,94.8443,19544.0
2024-06-05 14:30:00,97.38,97.51,97.38,97.45,29194.0,94.8248,94.9514,94.8248,94.893,29194.0
2024-06-05 15:00:00,97.45,97.49,97.41,97.41,14347.0,94.893,94.9319,94.854,94.854,14347.0
2024-06-05 15:30:00,97.39,97.58,97.37,97.55,52883.0,94.8346,95.0196,94.8151,94.9904,52883.0
2024-06-06 09:30:00,97.38,97.8,97.21,97.8,27761.0,94.8248,95.2338,94.6593,95.2338,27761.0
2024-06-06 10:00:00,97.79,97.8,97.58,97.68,13903.0,95.2241,95.2338,95.0196,95.1169,13903.0
2024-06-06 10:30:00,97.63,97.63,97.45,97.53,12814.0,95.0683,95.0683,94.893,94.9709,12814.0
2024-06-06 11:00:00,97.52,97.69,97.48,97.69,14699.0,94.9611,95.1267,94.9222,95.1267,14699.0
2024-06-06 11:30:00,97.7,97.74,97.65,97.66,7474.0,95.1364,95.1754,95.0877,95.0975,7474.0
2024-06-06 12:00:00,97.67,97.67,97.52,97.57,15723.0,95.1072,95.1072,94.9611,95.0098,15723.0
2024-06-06 12:30:00,97.56,97.6,97.49,97.5,8977.0,95.0001,95.039,94.9319,94.9417,8977.0
2024-06-06 13:00:00,97.5,97.53,97.43,97.52,7674.0,94.9417,94.9709,94.8735,94.9611,7674.0
2024-06-06 13:30:00,97.51,97.54,97.5,97.51,9648.0,94.9514,94.9806,94.9417,94.9514,9648.0
2024-06-06 14:00:00,97.51,97.51,97.27,97.36,15396.0,94.9514,94.9514,94.7177,94.8053,15396.0
2024-06-06 14:30:00,97.36,97.56,97.34,97.55,11543.0,94.8053,95.0001,94.7859,94.9904,11543.0
2024-06-06 15:00:00,97.51,97.54,97.47,97.5,9072.0,94.9514,94.9806,94.9125,94.9417,9072.0
2024-06-06 15:30:00,97.5,97.54,97.42,97.54,35000.0,94.9417,94.9806,94.8638,94.9806,35000.0
2024-06-07 09:30:00,97.14,97.5,97.07,97.5,20872.0,94.5911,94.9417,94.523,94.9417,20872.0
2024-06-07 10:00:00,97.47,97.73,97.47,97.73,6851.0,94.9125,95.1656,94.9125,95.1656,6851.0
2024-06-07 10:30:00,97.69,97.9,97.6,97.72,12981.0,95.1267,95.3312,95.039,95.1559,12981.0
2024-06-07 11:00:00,97.68,97.68,97.57,97.64,4353.0,95.1169,95.1169,95.0098,95.078,4353.0
2024-06-07 11:30:00,97.68,97.68,97.56,97.6,4168.0,95.1169,95.1169,95.0001,95.039,4168.0
2024-06-07 12:00:00,97.63,97.64,97.56,97.64,16934.0,95.0683,95.078,95.0001,95.078,16934.0
2024-06-07 12:30:00,97.67,97.67,97.48,97.61,8456.0,95.1072,95.1072,94.9222,95.0488,8456.0
2024-06-07 13:00:00,97.58,97.69,97.51,97.63,7246.0,95.0196,95.1267,94.9514,95.0683,7246.0
2024-06-07 13:30:00,97.62,97.62,97.55,97.56,37112.0,95.0585,95.0585,94.9904,95.0001,37112.0
2024-06-07 14:00:00,97.55,97.55,97.36,97.51,13543.0,94.9904,94.9904,94.8053,94.9514,13543.0
2024-06-07 14:30:00,97.49,97.59,97.47,97.53,31014.0,94.9319,95.0293,94.9125,94.9709,31014.0
2024-06-07 15:00:00,97.53,97.55,97.39,97.46,14396.0,94.9709,94.9904,94.8346,94.9027,14396.0
2024-06-07 15:30:00,97.45,97.48,97.29,97.33,41692.0,94.893,94.9222,94.7372,94.7761,41692.0
2024-06-10 09:30:00,97.06,97.18,96.8,97.13,29221.0,94.5132,94.6301,94.26,94.5814,29221.0
2024-06-10 10:00:00,97.15,97.18,96.93,96.94,10965.0,94.6009,94.6301,94.3866,94.3964,10965.0
2024-06-10 10:30:00,96.93,97.0,96.77,96.77,9359.0,94.3866,94.4548,94.2308,94.2308,9359.0
2024-06-10 11:00:00,96.77,96.88,96.76,96.88,9747.0,94.2308,94.3379,94.2211,94.3379,9747.0
2024-06-10 11:30:00,96.89,96.95,96.86,96.95,5176.0,94.3477,94.4061,94.3185,94.4061,5176.0
2024-06-10 12:00:00,96.94,96.94,96.89,96.94,5137.0,94.3964,94.3964,94.3477,94.3964,5137.0
2024-06-10 12:30:00,96.93,96.97,96.92,96.94,2735.0,94.3866,94.4256,94.3769,94.3964,2735.0
2024-06-10 13:00:00,96.91,96.99,96.86,96.99,9517.0,94.3672,94.4451,94.3185,94.4451,9517.0
2024-06-10 13:30:00,97.0,97.23,96.99,97.18,11589.0,94.4548,94.6788,94.4451,94.6301,11589.0
2024-06-10 14:00:00,97.16,97.33,97.15,97.28,9950.0,94.6106,94.7761,94.6009,94.7274,9950.0
2024-06-10 14:30:00,97.29,97.36,97.26,97.31,20427.0,94.7372,94.8053,94.708,94.7567,20427.0
2024-06-10 15:00:00,97.3,97.3,97.2,97.25,12506.0,94.7469,94.7469,94.6495,94.6982,12506.0
2024-06-10 15:30:00,97.23,97.23,97.13,97.22,27854.0,94.6788,94.6788,94.5814,94.669,27854.0
2024-06-11 09:30:00,96.89,96.89,96.29,96.42,47642.0,94.3477,94.3477,93.7634,93.89,47642.0
2024-06-11 10:00:00,96.39,96.52,96.29,96.47,21851.0,93.8608,93.9874,93.7634,93.9387,21851.0
2024-06-11 10:30:00,96.46,96.55,96.42,96.52,8076.0,93.929,94.0166,93.89,93.9874,8076.0
2024-06-11 11:00:00,96.52,96.59,96.51,96.57,8120.0,93.9874,94.0555,93.9776,94.0361,8120.0
2024-06-11 11:30:00,96.58,96.66,96.56,96.6,8336.0,94.0458,94.1237,94.0263,94.0653,8336.0
2024-06-11 12:00:00,96.57,96.59,96.53,96.56,15836.0,94.0361,94.0555,93.9971,94.0263,15836.0
2024-06-11 12:30:00,96.55,96.67,96.55,96.61,8895.0,94.0166,94.1334,94.0166,94.075,8895.0
2024-06-11 13:00:00,96.6,96.67,96.53,96.55,5076.0,94.0653,94.1334,93.9971,94.0166,5076.0
2024-06-11 13:30:00,96.58,96.67,96.57,96.63,15837.0,94.0458,94.1334,94.0361,94.0945,15837.0
2024-06-11 14:00:00,96.64,96.79,96.64,96.79,23953.0,94.1042,94.2503,94.1042,94.2503,23953.0
2024-06-11 14:30:00,96.81,96.85,96.74,96.76,16611.0,94.2698,94.3087,94.2016,94.2211,16611.0
2024-06-11 15:00:00,96.78,96.83,96.75,96.76,21474.0,94.2406,94.2893,94.2113,94.2211,21474.0
2024-06-11 15:30:00,96.75,96.85,96.69,96.84,29553.0,94.2113,94.3087,94.1529,94.299,29553.0
2024-06-12 09:30:00,97.54,97.67,97.27,97.44,48877.0,94.9806,95.1072,94.7177,94.8832,48877.0
2024-06-12 10:00:00,97.41,97.51,97.4,97.51,14397.0,94.854,94.9514,94.8443,94.9514,14397.0
2024-06-12 10:30:00,97.5,97.68,97.44,97.48,22988.0,94.9417,95.1169,94.8832,94.9222,22988.0
2024-06-12 11:00:00,97.47,97.48,97.31,97.36,16728.0,94.9125,94.9222,94.7567,94.8053,16728.0
2024-06-12 11:30:00,97.36,97.44,97.29,97.4,8705.0,94.8053,94.8832,94.7372,94.8443,8705.0
2024-06-12 12:00:00,97.41,97.43,97.36,97.39,42481.0,94.854,94.8735,94.8053,94.8346,42481.0
2024-06-12 12:30:00,97.4,97.4,97.35,97.4,4746.0,94.8443,94.8443,94.7956,94.8443,4746.0
2024-06-12 13:00:00,97.4,97.47,97.36,97.43,13280.0,94.8443,94.9125,94.8053,94.8735,13280.0
2024-06-12 13:30:00,97.38,97.38,97.28,97.33,10851.0,94.8248,94.8248,94.7274,94.7761,10851.0
2024-06-12 14:00:00,97.3,97.3,96.99,97.27,29989.0,94.7469,94.7469,94.4451,94.7177,29989.0
2024-06-12 14:30:00,97.27,97.34,97.03,97.18,25831.0,94.7177,94.7859,94.484,94.6301,25831.0
2024-06-12 15:00:00,97.15,97.3,96.9,96.95,25473.0,94.6009,94.7469,94.3574,94.4061,25473.0
2024-06-12 15:30:00,96.93,97.22,96.93,97.11,52084.0,94.3866,94.669,94.3866,94.5619,52084.0
2024-06-13 09:30:00,97.0,97.0,96.49,96.54,31759.0,94.4548,94.4548,93.9582,94.0069,31759.0
2024-06-13 10:00:00,96.5,96.52,96.33,96.38,22427.0,93.9679,93.9874,93.8024,93.8511,22427.0
2024-06-13 10:30:00,96.4,96.47,96.29,96.44,15523.0,93.8705,93.9387,93.7634,93.9095,15523.0
2024-06-13 11:00:00,96.41,96.57,96.38,96.56,14253.0,93.8803,94.0361,93.8511,94.0263,14253.0
2024-06-13 11:30:00,96.57,96.62,96.54,96.56,15788.0,94.0361,94.0848,94.0069,94.0263,15788.0
2024-06-13 12:00:00,96.54,96.61,96.45,96.59,24003.0,94.0069,94.075,93.9192,94.0555,24003.0
2024-06-13 12:30:00,96.59,96.76,96.59,96.74,9797.0,94.0555,94.2211,94.0555,94.2016,9797.0
2024-06-13 13:00:00,96.74,96.84,96.74,96.83,5428.0,94.2016,94.299,94.2016,94.2893,5428.0
2024-06-13 13:30:00,96.84,96.87,96.79,96.84,21326.0,94.299,94.3282,94.2503,94.299,21326.0
2024-06-13 14:00:00,96.83,96.9,96.8,96.85,16285.0,94.2893,94.3574,94.26,94.3087,16285.0
2024-06-13 14:30:00,96.85,96.91,96.83,96.91,12376.0,94.3087,94.3672,94.2893,94.3672,12376.0
2024-06-13 15:00:00,96.9,96.98,96.89,96.92,26172.0,94.3574,94.4353,94.3477,94.3769,26172.0
2024-06-13 15:30:00,96.92,97.07,96.89,96.98,63858.0,94.3769,94.523,94.3477,94.4353,63858.0
2024-06-14 09:30:00,96.37,96.57,96.1,96.1,37414.0,93.8413,94.0361,93.5784,93.5784,37414.0
2024-06-14 10:00:00,96.08,96.08,95.72,95.81,29610.0,93.5589,93.5589,93.2084,93.296,29610.0
2024-06-14 10:30:00,95.75,95.84,95.65,95.84,19840.0,93.2376,93.3252,93.1402,93.3252,19840.0
2024-06-14 11:00:00,95.85,96.09,95.83,96.09,22313.0,93.335,93.5687,93.3155,93.5687,22313.0
2024-06-14 11:30:00,96.09,96.14,96.02,96.14,12308.0,93.5687,93.6174,93.5005,93.6174,12308.0
2024-06-14 12:00:00,96.11,96.19,96.03,96.16,7863.0,93.5881,93.666,93.5102,93.6368,7863.0
2024-06-14 12:30:00,96.15,96.3,96.14,96.28,21596.0,93.6271,93.7732,93.6174,93.7537,21596.0
2024-06-14 13:00:00,96.3,96.37,96.28,96.33,26756.0,93.7732,93.8413,93.7537,93.8024,26756.0
2024-06-14 13:30:00,96.27,96.29,96.18,96.21,32010.0,93.7439,93.7634,93.6563,93.6855,32010.0
2024-06-14 14:00:00,96.2,96.28,96.15,96.24,22376.0,93.6758,93.7537,93.6271,93.7147,22376.0
2024-06-14 14:30:00,96.24,96.29,96.19,96.27,16306.0,93.7147,93.7634,93.666,93.7439,16306.0
2024-06-14 15:00:00,96.25,96.37,96.25,96.37,22083.0,93.7245,93.8413,93.7245,93.8413,22083.0
2024-06-14 15:30:00,96.35,96.4,96.25,96.4,35949.0,93.8218,93.8705,93.7245,93.8705,35949.0
2024-06-17 09:30:00,96.19,96.4,95.96,96.26,35426.0,93.666,93.8705,93.4421,93.7342,35426.0
2024-06-17 10:00:00,96.26,96.48,96.23,96.44,23517.0,93.7342,93.9484,93.705,93.9095,23517.0
2024-06-17 10:30:00,96.4,96.61,96.37,96.6,22667.0,93.8705,94.075,93.8413,94.0653,22667.0
2024-06-17 11:00:00,96.63,96.83,96.6,96.81,11718.0,94.0945,94.2893,94.0653,94.2698,11718.0
2024-06-17 11:30:00,96.81,96.84,96.75,96.84,9678.0,94.2698,94.299,94.2113,94.299,9678.0
2024-06-17 12:00:00,96.83,97.04,96.82,97.04,27277.0,94.2893,94.4937,94.2795,94.4937,27277.0
2024-06-17 12:30:00,97.05,97.06,96.92,96.97,44823.0,94.5035,94.5132,94.3769,94.4256,44823.0
2024-06-17 13:00:00,96.97,97.06,96.95,97.03,11695.0,94.4256,94.5132,94.4061,94.484,11695.0
2024-06-17 13:30:00,97.05,97.14,97.04,97.08,14877.0,94.5035,94.5911,94.4937,94.5327,14877.0
2024-06-17 14:00:00,97.09,97.32,97.09,97.28,19872.0,94.5424,94.7664,94.5424,94.7274,19872.0
2024-06-17 14:30:00,97.29,97.31,97.13,97.16,26731.0,94.7372,94.7567,94.5814,94.6106,26731.0
2024-06-17 15:00:00,97.15,97.23,97.12,97.23,25816.0,94.6009,94.6788,94.5716,94.6788,25816.0
2024-06-17 15:30:00,97.22,97.28,97.15,97.24,75396.0,94.669,94.7274,94.6009,94.6885,75396.0
2024-06-18 09:30:00,97.22,97.66,97.13,97.24,30457.0,94.669,95.0975,94.5814,94.6885,30457.0
2024-06-18 10:00:00,97.29,97.36,97.11,97.15,17285.0,94.7372,94.8053,94.5619,94.6009,17285.0
2024-06-18 10:30:00,97.17,97.22,97.12,97.17,36555.0,94.6203,94.669,94.5716,94.6203,36555.0
2024-06-18 11:00:00,97.15,97.32,97.13,97.22,25686.0,94.6009,94.7664,94.5814,94.669,25686.0
2024-06-18 11:30:00,97.22,97.31,97.21,97.29,9785.0,94.669,94.7567,94.6593,94.7372,9785.0
2024-06-18 12:00:00,97.31,97.38,97.29,97.31,11547.0,94.7567,94.8248,94.7372,94.7567,11547.0
2024-06-18 12:30:00,97.3,97.37,97.28,97.3,26834.0,94.7469,94.8151,94.7274,94.7469,26834.0
2024-06-18 13:00:00,97.28,97.31,97.23,97.27,27798.0,94.7274,94.7567,94.6788,94.7177,27798.0
2024-06-18 13:30:00,97.25,97.35,97.24,97.33,14932.0,94.6982,94.7956,94.6885,94.7761,14932.0
2024-06-18 14:00:00,97.3,97.35,97.25,97.31,22150.0,94.7469,94.7956,94.6982,94.7567,22150.0
2024-06-18 14:30:00,97.33,97.37,97.3,97.31,16762.0,94.7761,94.8151,94.7469,94.7567,16762.0
2024-06-18 15:00:00,97.3,97.31,97.21,97.27,17173.0,94.7469,94.7567,94.6593,94.7177,17173.0
2024-06-18 15:30:00,97.26,97.44,97.25,97.43,72349.0,94.708,94.8832,94.6982,94.8735,72349.0
2024-06-20 09:30:00,97.33,97.71,97.25,97.61,32465.0,94.7761,95.1462,94.6982,95.0488,32465.0
2024-06-20 10:00:00,97.58,97.93,97.56,97.82,29450.0,95.0196,95.3604,95.0001,95.2533,29450.0
2024-06-20 10:30:00,97.81,97.81,97.52,97.55,24491.0,95.2435,95.2435,94.9611,94.9904,24491.0
2024-06-20 11:00:00,97.56,97.68,97.51,97.51,17687.0,95.0001,95.1169,94.9514,94.9514,17687.0
2024-06-20 11:30:00,97.5,97.55,97.43,97.52,7380.0,94.9417,94.9904,94.8735,94.9611,7380.0
2024-06-20 12:00:00,97.51,97.69,97.51,97.65,12414.0,94.9514,95.1267,94.9514,95.0877,12414.0
2024-06-20 12:30:00,97.6,97.73,97.6,97.7,35800.0,95.039,95.1656,95.039,95.1364,35800.0
2024-06-20 13:00:00,97.69,97.74,97.62,97.67,17352.0,95.1267,95.1754,95.0585,95.1072,17352.0
2024-06-20 13:30:00,97.69,97.88,97.65,97.87,47135.0,95.1267,95.3117,95.0877,95.302,47135.0
2024-06-20 14:00:00,97.88,97.93,97.84,97.93,32782.0,95.3117,95.3604,95.2727,95.3604,32782.0
2024-06-20 14:30:00,97.92,97.98,97.84,97.97,15181.0,95.3506,95.4091,95.2727,95.3993,15181.0
2024-06-20 15:00:00,97.96,97.97,97.75,97.86,18538.0,95.3896,95.3993,95.1851,95.2922,18538.0
2024-06-20 15:30:00,97.83,97.85,97.66,97.74,30106.0,95.263,95.2825,95.0975,95.1754,30106.0
2024-06-21 09:30:00,97.6,97.94,97.5,97.87,25650.0,95.039,95.3701,94.9417,95.302,25650.0
2024-06-21 10:00:00,97.89,97.99,97.86,97.99,13497.0,95.3214,95.4188,95.2922,95.4188,13497.0
2024-06-21 10:30:00,97.97,97.98,97.87,97.87,9572.0,95.3993,95.4091,95.302,95.302,9572.0
2024-06-21 11:00:00,97.85,97.9,97.74,97.77,10487.0,95.2825,95.3312,95.1754,95.2046,10487.0
2024-06-21 11:30:00,97.73,97.78,97.61,97.68,12210.0,95.1656,95.2143,95.0488,95.1169,12210.0
2024-06-21 12:00:00,97.7,97.71,97.64,97.69,10401.0,95.1364,95.1462,95.078,95.1267,10401.0
2024-06-21 12:30:00,97.68,97.78,97.67,97.77,12725.0,95.1169,95.2143,95.1072,95.2046,12725.0
2024-06-21 13:00:00,97.75,97.78,97.7,97.7,52770.0,95.1851,95.2143,95.1364,95.1364,52770.0
2024-06-21 13:30:00,97.71,97.77,97.68,97.74,7330.0,95.1462,95.2046,95.1169,95.1754,7330.0
2024-06-21 14:00:00,97.73,97.84,97.71,97.83,9540.0,95.1656,95.2727,95.1462,95.263,9540.0
2024-06-21 14:30:00,97.81,97.83,97.7,97.77,13618.0,95.2435,95.263,95.1364,95.2046,13618.0
2024-06-21 15:00:00,97.75,97.8,97.7,97.7,15088.0,95.1851,95.2338,95.1364,95.1364,15088.0
2024-06-21 15:30:00,97.69,97.89,97.68,97.83,42528.0,95.1267,95.3214,95.1169,95.263,42528.0
2024-06-24 09:30:00,97.83,98.48,97.83,98.45,23495.0,95.263,95.896,95.263,95.8667,23495.0
2024-06-24 10:00:00,98.46,98.68,98.37,98.64,19939.0,95.8765,96.0907,95.7888,96.0518,19939.0
2024-06-24 10:30:00,98.7,98.98,98.65,98.88,43273.0,96.1102,96.3828,96.0615,96.2855,43273.0
2024-06-24 11:00:00,98.89,98.91,98.75,98.84,20315.0,96.2952,96.3147,96.1589,96.2465,20315.0
2024-06-24 11:30:00,98.83,98.86,98.68,98.73,12346.0,96.2368,96.266,96.0907,96.1394,12346.0
2024-06-24 12:00:00,98.73,98.8,98.71,98.76,17106.0,96.1394,96.2076,96.1199,96.1686,17106.0
2024-06-24 12:30:00,98.76,98.76,98.66,98.7,5918.0,96.1686,96.1686,96.0712,96.1102,5918.0
2024-06-24 13:00:00,98.67,98.7,98.55,98.59,9437.0,96.081,96.1102,95.9641,96.0031,9437.0
2024-06-24 13:30:00,98.6,98.6,98.47,98.48,9449.0,96.0128,96.0128,95.8862,95.896,9449.0
2024-06-24 14:00:00,98.5,98.7,98.46,98.7,9006.0,95.9154,96.1102,95.8765,96.1102,9006.0
2024-06-24 14:30:00,98.71,98.77,98.7,98.71,15322.0,96.1199,96.1783,96.1102,96.1199,15322.0
2024-06-24 15:00:00,98.7,98.72,98.5,98.52,22004.0,96.1102,96.1297,95.9154,95.9349,22004.0
2024-06-24 15:30:00,98.53,98.65,98.49,98.49,34010.0,95.9446,96.0615,95.9057,95.9057,34010.0
2024-06-25 09:30:00,98.33,98.33,97.59,97.59,55795.0,95.7499,95.7499,95.0293,95.0293,55795.0
2024-06-25 10:00:00,97.58,97.75,97.51,97.58,19757.0,95.0196,95.1851,94.9514,95.0196,19757.0
2024-06-25 10:30:00,97.62,97.62,97.43,97.46,12446.0,95.0585,95.0585,94.8735,94.9027,12446.0
2024-06-25 11:00:00,97.39,97.42,97.23,97.26,17057.0,94.8346,94.8638,94.6788,94.708,17057.0
2024-06-25 11:30:00,97.25,97.27,97.15,97.17,16019.0,94.6982,94.7177,94.6009,94.6203,16019.0
2024-06-25 12:00:00,97.13,97.17,97.08,97.13,13623.0,94.5814,94.6203,94.5327,94.5814,13623.0
2024-06-25 12:30:00,97.08,97.08,96.94,97.05,7045.0,94.5327,94.5327,94.3964,94.5035,7045.0
2024-06-25 13:00:00,97.05,97.13,97.03,97.13,6609.0,94.5035,94.5814,94.484,94.5814,6609.0
2024-06-25 13:30:00,97.14,97.15,97.1,97.12,54325.0,94.5911,94.6009,94.5522,94.5716,54325.0
2024-06-25 14:00:00,97.1,97.24,97.09,97.23,10451.0,94.5522,94.6885,94.5424,94.6788,10451.0
2024-06-25 14:30:00,97.22,97.23,97.11,97.16,16693.0,94.669,94.6788,94.5619,94.6106,16693.0
2024-06-25 15:00:00,97.16,97.28,97.14,97.27,21834.0,94.6106,94.7274,94.5911,94.7177,21834.0
2024-06-25 15:30:00,97.25,97.25,97.1,97.15,89821.0,94.6982,94.6982,94.5522,94.6009,89821.0
2024-06-26 09:30:00,96.22,96.28,95.96,96.11,23112.0,94.2303,94.289,93.9757,94.1225,23112.0
2024-06-26 10:00:00,96.12,96.12,95.98,96.07,26026.0,94.1323,94.1323,93.9952,94.0834,26026.0
2024-06-26 10:30:00,96.05,96.07,95.91,96.07,16653.0,94.0638,94.0834,93.9267,94.0834,16653.0
2024-06-26 11:00:00,96.1,96.13,96.0,96.11,8398.0,94.1128,94.1421,94.0148,94.1225,8398.0
2024-06-26 11:30:00,96.1,96.32,96.09,96.29,21763.0,94.1128,94.3282,94.103,94.2988,21763.0
2024-06-26 12:00:00,96.29,96.38,96.25,96.26,34190.0,94.2988,94.387,94.2597,94.2694,34190.0
2024-06-26 12:30:00,96.23,96.34,96.22,96.32,71084.0,94.2401,94.3478,94.2303,94.3282,71084.0
2024-06-26 13:00:00,96.31,96.32,96.25,96.28,14596.0,94.3184,94.3282,94.2597,94.289,14596.0
2024-06-26 13:30:00,96.27,96.27,96.22,96.26,16378.0,94.2792,94.2792,94.2303,94.2694,16378.0
2024-06-26 14:00:00,96.25,96.31,96.23,96.28,22056.0,94.2597,94.3184,94.2401,94.289,22056.0
2024-06-26 14:30:00,96.28,96.33,96.21,96.33,45424.0,94.289,94.338,94.2205,94.338,45424.0
2024-06-26 15:00:00,96.31,96.32,96.24,96.26,33289.0,94.3184,94.3282,94.2499,94.2694,33289.0
2024-06-26 15:30:00,96.26,96.45,96.2,96.32,51820.0,94.2694,94.4555,94.2107,94.3282,51820.0
2024-06-27 09:30:00,96.5,96.5,96.23,96.3,43839.0,94.5045,94.5045,94.2401,94.3086,43839.0
2024-06-27 10:00:00,96.34,96.4,96.24,96.39,28200.0,94.3478,94.4066,94.2499,94.3968,28200.0
2024-06-27 10:30:00,96.4,96.56,96.4,96.44,21942.0,94.4066,94.5632,94.4066,94.4457,21942.0
2024-06-27 11:00:00,96.43,96.43,96.25,96.27,14806.0,94.4359,94.4359,94.2597,94.2792,14806.0
2024-06-27 11:30:00,96.29,96.33,96.24,96.31,24594.0,94.2988,94.338,94.2499,94.3184,24594.0
2024-06-27 12:00:00,96.3,96.31,96.24,96.24,4918.0,94.3086,94.3184,94.2499,94.2499,4918.0
2024-06-27 12:30:00,96.23,96.23,96.1,96.18,12464.0,94.2401,94.2401,94.1128,94.1911,12464.0
2024-06-27 13:00:00,96.2,96.28,96.19,96.27,15235.0,94.2107,94.289,94.2009,94.2792,15235.0
2024-06-27 13:30:00,96.24,96.25,96.15,96.17,5639.0,94.2499,94.2597,94.1617,94.1813,5639.0
2024-06-27 14:00:00,96.15,96.15,95.94,95.96,16573.0,94.1617,94.1617,93.9561,93.9757,16573.0
2024-06-27 14:30:00,95.94,96.07,95.92,96.03,14091.0,93.9561,94.0834,93.9365,94.0442,14091.0
2024-06-27 15:00:00,96.06,96.14,96.03,96.14,21059.0,94.0736,94.1519,94.0442,94.1519,21059.0
2024-06-27 15:30:00,96.16,96.31,96.14,96.3,82550.0,94.1715,94.3184,94.1519,94.3086,82550.0
2024-06-28 09:30:00,96.5,96.73,96.3,96.3,65284.0,94.5045,94.7297,94.3086,94.3086,65284.0
2024-06-28 10:00:00,96.32,96.59,96.31,96.53,21963.0,94.3282,94.5926,94.3184,94.5339,21963.0
2024-06-28 10:30:00,96.55,96.67,96.48,96.51,25401.0,94.5535,94.671,94.4849,94.5143,25401.0
2024-06-28 11:00:00,96.5,96.51,96.3,96.3,16711.0,94.5045,94.5143,94.3086,94.3086,16711.0
2024-06-28 11:30:00,96.3,96.36,96.21,96.23,19184.0,94.3086,94.3674,94.2205,94.2401,19184.0
2024-06-28 12:00:00,96.22,96.28,96.14,96.28,10847.0,94.2303,94.289,94.1519,94.289,10847.0
2024-06-28 12:30:00,96.28,96.32,96.24,96.25,9365.0,94.289,94.3282,94.2499,94.2597,9365.0
2024-06-28 13:00:00,96.24,96.28,96.17,96.18,12856.0,94.2499,94.289,94.1813,94.1911,12856.0
2024-06-28 13:30:00,96.14,96.14,96.08,96.09,11165.0,94.1519,94.1519,94.0932,94.103,11165.0
2024-06-28 14:00:00,96.09,96.12,95.99,96.02,15619.0,94.103,94.1323,94.005,94.0344,15619.0
2024-06-28 14:30:00,96.01,96.01,95.88,95.91,7178.0,94.0246,94.0246,93.8973,93.9267,7178.0
2024-06-28 15:00:00,95.9,95.9,95.81,95.9,76454.0,93.9169,93.9169,93.8288,93.9169,76454.0
2024-06-28 15:30:00,95.9,96.17,95.76,96.17,92378.0,93.9169,94.1813,93.7798,94.1813,92378.0
2024-07-01 09:30:00,96.33,96.68,96.28,96.53,145864.0,94.338,94.6808,94.289,94.5339,145864.0
2024-07-01 10:00:00,96.54,96.62,95.75,95.83,30508.0,94.5437,94.622,93.77,93.8483,30508.0
2024-07-01 10:30:00,95.84,95.86,95.46,95.56,51846.0,93.8581,93.8777,93.486,93.5839,51846.0
2024-07-01 11:00:00,95.55,95.63,95.38,95.42,151861.0,93.5741,93.6525,93.4076,93.4468,151861.0
2024-07-01 11:30:00,95.46,95.52,95.4,95.43,29894.0,93.486,93.5448,93.4272,93.4566,29894.0
2024-07-01 12:00:00,95.41,95.44,95.32,95.41,47870.0,93.437,93.4664,93.3489,93.437,47870.0
2024-07-01 12:30:00,95.43,95.43,95.26,95.31,24522.0,93.4566,93.4566,93.2901,93.3391,24522.0
2024-07-01 13:00:00,95.31,95.45,95.28,95.44,9675.0,93.3391,93.4762,93.3097,93.4664,9675.0
2024-07-01 13:30:00,95.42,95.46,95.38,95.4,16027.0,93.4468,93.486,93.4076,93.4272,16027.0
2024-07-01 14:00:00,95.38,95.39,95.31,95.31,16803.0,93.4076,93.4174,93.3391,93.3391,16803.0
2024-07-01 14:30:00,95.31,95.31,95.21,95.24,20988.0,93.3391,93.3391,93.2412,93.2705,20988.0
2024-07-01 15:00:00,95.24,95.25,95.07,95.1,28784.0,93.2705,93.2803,93.1041,93.1334,28784.0
2024-07-01 15:30:00,95.11,95.28,95.11,95.16,66023.0,93.1432,93.3097,93.1432,93.1922,66023.0
2024-07-02 09:30:00,95.15,95.57,95.09,95.18,82474.0,93.1824,93.5937,93.1236,93.2118,82474.0
2024-07-02 10:00:00,95.19,95.33,95.1,95.33,75044.0,93.2216,93.3587,93.1334,93.3587,75044.0
2024-07-02 10:30:00,95.34,95.36,95.15,95.19,30601.0,93.3685,93.3881,93.1824,93.2216,30601.0
2024-07-02 11:00:00,95.2,95.3,95.13,95.29,17217.0,93.2314,93.3293,93.1628,93.3195,17217.0
2024-07-02 11:30:00,95.3,95.33,95.24,95.3,12521.0,93.3293,93.3587,93.2705,93.3293,12521.0
2024-07-02 12:00:00,95.29,95.29,95.21,95.24,18456.0,93.3195,93.3195,93.2412,93.2705,18456.0
2024-07-02 12:30:00,95.22,95.23,95.08,95.08,9394.0,93.251,93.2607,93.1138,93.1138,9394.0
2024-07-02 13:00:00,95.09,95.18,95.09,95.14,17534.0,93.1236,93.2118,93.1236,93.1726,17534.0
2024-07-02 13:30:00,95.13,95.21,95.08,95.17,29501.0,93.1628,93.2412,93.1138,93.202,29501.0
2024-07-02 14:00:00,95.17,95.3,95.17,95.27,26027.0,93.202,93.3293,93.202,93.2999,26027.0
2024-07-02 14:30:00,95.26,95.33,95.26,95.3,36969.0,93.2901,93.3587,93.2901,93.3293,36969.0
2024-07-02 15:00:00,95.29,95.4,95.26,95.38,24525.0,93.3195,93.4272,93.2901,93.4076,24525.0
2024-07-02 15:30:00,95.37,95.51,95.36,95.51,58147.0,93.3979,93.535,93.3881,93.535,58147.0
2024-07-03 09:30:00,95.67,95.67,95.45,95.65,76839.0,93.6916,93.6916,93.4762,93.6721,76839.0
2024-07-03 10:00:00,95.66,95.86,95.62,95.74,76275.0,93.6819,93.8777,93.6427,93.7602,76275.0
2024-07-03 10:30:00,95.75,95.79,95.45,95.49,22060.0,93.77,93.8092,93.4762,93.5154,22060.0
2024-07-03 11:00:00,95.49,95.58,95.43,95.43,14686.0,93.5154,93.6035,93.4566,93.4566,14686.0
2024-07-03 11:30:00,95.43,95.51,95.38,95.42,21467.0,93.4566,93.535,93.4076,93.4468,21467.0
2024-07-03 12:00:00,95.41,95.51,95.35,95.42,18447.0,93.437,93.535,93.3783,93.4468,18447.0
2024-07-03 12:30:00,95.39,95.59,95.39,95.42,66115.0,93.4174,93.6133,93.4174,93.4468,66115.0
2024-07-05 09:30:00,95.37,95.38,95.02,95.09,65493.0,93.3979,93.4076,93.0551,93.1236,65493.0
2024-07-05 10:00:00,95.05,95.08,94.83,94.89,29149.0,93.0845,93.1138,92.869,92.9278,29149.0
2024-07-05 10:30:00,94.88,95.04,94.86,95.03,32740.0,92.918,93.0747,92.8984,93.0649,32740.0
2024-07-05 11:00:00,95.03,95.09,94.98,95.05,15214.0,93.0649,93.1236,93.0159,93.0845,15214.0
2024-07-05 11:30:00,95.02,95.18,94.98,95.09,14045.0,93.0551,93.2118,93.0159,93.1236,14045.0
2024-07-05 12:00:00,95.07,95.1,95.02,95.03,9313.0,93.1041,93.1334,93.0551,93.0649,9313.0
2024-07-05 12:30:00,95.0,95.18,95.0,95.17,6581.0,93.0355,93.2118,93.0355,93.202,6581.0
2024-07-05 13:00:00,95.18,95.2,95.14,95.17,8957.0,93.2118,93.2314,93.1726,93.202,8957.0
2024-07-05 13:30:00,95.16,95.35,95.16,95.33,10925.0,93.1922,93.3783,93.1922,93.3587,10925.0
2024-07-05 14:00:00,95.33,95.33,95.26,95.32,9956.0,93.3587,93.3587,93.2901,93.3489,9956.0
2024-07-05 14:30:00,95.32,95.41,95.31,95.39,22987.0,93.3489,93.437,93.3391,93.4174,22987.0
2024-07-05 15:00:00,95.38,95.4,95.34,95.34,25000.0,93.4076,93.4272,93.3685,93.3685,25000.0
2024-07-05 15:30:00,95.35,95.63,95.35,95.56,43239.0,93.3783,93.6525,93.3783,93.5839,43239.0
2024-07-08 09:30:00,95.69,96.02,95.69,95.91,60085.0,93.7112,94.0344,93.7112,93.9267,60085.0
2024-07-08 10:00:00,95.92,96.0,95.73,95.75,57809.0,93.9365,94.0148,93.7504,93.77,57809.0
2024-07-08 10:30:00,95.75,95.86,95.72,95.82,26868.0,93.77,93.8777,93.7406,93.8385,26868.0
2024-07-08 11:00:00,95.82,95.82,95.49,95.49,37264.0,93.8385,93.8385,93.5154,93.5154,37264.0
2024-07-08 11:30:00,95.48,95.49,95.31,95.32,22021.0,93.5056,93.5154,93.3391,93.3489,22021.0
2024-07-08 12:00:00,95.31,95.5,95.31,95.49,24626.0,93.3391,93.5252,93.3391,93.5154,24626.0
2024-07-08 12:30:00,95.48,95.59,95.48,95.55,10479.0,93.5056,93.6133,93.5056,93.5741,10479.0
2024-07-08 13:00:00,95.55,95.56,95.49,95.52,9925.0,93.5741,93.5839,93.5154,93.5448,9925.0
2024-07-08 13:30:00,95.53,95.62,95.52,95.59,15421.0,93.5545,93.6427,93.5448,93.6133,15421.0
2024-07-08 14:00:00,95.57,95.6,95.55,95.59,28854.0,93.5937,93.6231,93.5741,93.6133,28854.0
2024-07-08 14:30:00,95.59,95.63,95.49,95.57,40781.0,93.6133,93.6525,93.5154,93.5937,40781.0
2024-07-08 15:00:00,95.56,95.61,95.55,95.6,20541.0,93.5839,93.6329,93.5741,93.6231,20541.0
2024-07-08 15:30:00,95.59,95.64,95.53,95.58,57183.0,93.6133,93.6623,93.5545,93.6035,57183.0
2024-07-09 09:30:00,95.51,95.51,95.27,95.34,51102.0,93.535,93.535,93.2999,93.3685,51102.0
2024-07-09 10:00:00,95.34,95.36,95.06,95.25,23915.0,93.3685,93.3881,93.0943,93.2803,23915.0
2024-07-09 10:30:00,95.24,95.35,95.24,95.26,15460.0,93.2705,93.3783,93.2705,93.2901,15460.0
2024-07-09 11:00:00,95.26,95.26,95.17,95.2,15921.0,93.2901,93.2901,93.202,93.2314,15921.0
2024-07-09 11:30:00,95.21,95.3,95.16,95.28,21216.0,93.2412,93.3293,93.1922,93.3097,21216.0
2024-07-09 12:00:00,95.26,95.37,95.25,95.37,13217.0,93.2901,93.3979,93.2803,93.3979,13217.0
2024-07-09 12:30:00,95.37,95.55,95.35,95.5,13580.0,93.3979,93.5741,93.3783,93.5252,13580.0
2024-07-09 13:00:00,95.51,95.62,95.47,95.53,37299.0,93.535,93.6427,93.4958,93.5545,37299.0
2024-07-09 13:30:00,95.52,95.53,95.38,95.38,18334.0,93.5448,93.5545,93.4076,93.4076,18334.0
2024-07-09 14:00:00,95.35,95.37,95.26,95.26,52976.0,93.3783,93.3979,93.2901,93.2901,52976.0
2024-07-09 14:30:00,95.27,95.3,95.23,95.23,27331.0,93.2999,93.3293,93.2607,93.2607,27331.0
2024-07-09 15:00:00,95.22,95.22,95.13,95.21,50494.0,93.251,93.251,93.1628,93.2412,50494.0
2024-07-09 15:30:00,95.21,95.27,95.12,95.16,45391.0,93.2412,93.2999,93.153,93.1922,45391.0
2024-07-10 09:30:00,95.29,95.42,95.23,95.34,42679.0,93.3195,93.4468,93.2607,93.3685,42679.0
2024-07-10 10:00:00,95.33,95.42,95.33,95.38,326305.0,93.3587,93.4468,93.3587,93.4076,326305.0
2024-07-10 10:30:00,95.36,95.47,95.35,95.47,24527.0,93.3881,93.4958,93.3783,93.4958,24527.0
2024-07-10 11:00:00,95.49,95.59,95.48,95.49,32579.0,93.5154,93.6133,93.5056,93.5154,32579.0
2024-07-10 11:30:00,95.49,95.52,95.45,95.51,15780.0,93.5154,93.5448,93.4762,93.535,15780.0
2024-07-10 12:00:00,95.52,95.7,95.52,95.67,10139.0,93.5448,93.721,93.5448,93.6916,10139.0
2024-07-10 12:30:00,95.66,95.74,95.62,95.7,20918.0,93.6819,93.7602,93.6427,93.721,20918.0
2024-07-10 13:00:00,95.72,95.81,95.69,95.72,29143.0,93.7406,93.8288,93.7112,93.7406,29143.0
2024-07-10 13:30:00,95.72,95.74,95.67,95.73,17961.0,93.7406,93.7602,93.6916,93.7504,17961.0
2024-07-10 14:00:00,95.72,95.75,95.68,95.69,13730.0,93.7406,93.77,93.7014,93.7112,13730.0
2024-07-10 14:30:00,95.69,95.8,95.69,95.8,15774.0,93.7112,93.819,93.7112,93.819,15774.0
2024-07-10 15:00:00,95.79,95.9,95.79,95.88,21960.0,93.8092,93.9169,93.8092,93.8973,21960.0
2024-07-10 15:30:00,95.88,96.21,95.87,96.16,76875.0,93.8973,94.2205,93.8875,94.1715,76875.0
2024-07-11 09:30:00,96.62,97.3,96.62,97.15,64498.0,94.622,95.2879,94.622,95.141,64498.0
2024-07-11 10:00:00,97.19,97.6,97.19,97.41,87933.0,95.1802,95.5817,95.1802,95.3957,87933.0
2024-07-11 10:30:00,97.41,97.47,97.3,97.42,82067.0,95.3957,95.4544,95.2879,95.4055,82067.0
2024-07-11 11:00:00,97.43,97.55,97.38,97.55,44553.0,95.4153,95.5328,95.3663,95.5328,44553.0
2024-07-11 11:30:00,97.55,97.71,97.55,97.62,53003.0,95.5328,95.6895,95.5328,95.6013,53003.0
2024-07-11 12:00:00,97.62,97.62,97.38,97.42,29367.0,95.6013,95.6013,95.3663,95.4055,29367.0
2024-07-11 12:30:00,97.4,97.46,97.32,97.44,26629.0,95.3859,95.4446,95.3075,95.425,26629.0
2024-07-11 13:00:00,97.45,97.49,97.38,97.43,22917.0,95.4348,95.474,95.3663,95.4153,22917.0
2024-07-11 13:30:00,97.41,97.54,97.36,97.53,100212.0,95.3957,95.523,95.3467,95.5132,100212.0
2024-07-11 14:00:00,97.53,97.58,97.42,97.44,26525.0,95.5132,95.5622,95.4055,95.425,26525.0
2024-07-11 14:30:00,97.44,97.5,97.41,97.41,37667.0,95.425,95.4838,95.3957,95.3957,37667.0
2024-07-11 15:00:00,97.41,97.41,97.29,97.36,48959.0,95.3957,95.3957,95.2781,95.3467,48959.0
2024-07-11 15:30:00,97.37,97.54,97.32,97.47,118598.0,95.3565,95.523,95.3075,95.4544,118598.0
2024-07-12 09:30:00,98.05,98.17,97.92,97.92,54087.0,96.0224,96.14,95.8951,95.8951,54087.0
2024-07-12 10:00:00,97.93,98.45,97.9,98.44,36783.0,95.9049,96.4142,95.8755,96.4044,36783.0
2024-07-12 10:30:00,98.47,98.52,98.33,98.41,22588.0,96.4337,96.4827,96.2966,96.375,22588.0
2024-07-12 11:00:00,98.48,98.52,98.45,98.5,20522.0,96.4435,96.4827,96.4142,96.4631,20522.0
2024-07-12 11:30:00,98.49,98.49,98.39,98.41,24434.0,96.4533,96.4533,96.3554,96.375,24434.0
2024-07-12 12:00:00,98.4,98.44,98.32,98.34,15735.0,96.3652,96.4044,96.2868,96.3064,15735.0
2024-07-12 12:30:00,98.34,98.43,98.29,98.42,12116.0,96.3064,96.3946,96.2575,96.3848,12116.0
2024-07-12 13:00:00,98.41,98.53,98.37,98.52,12157.0,96.375,96.4925,96.3358,96.4827,12157.0
2024-07-12 13:30:00,98.52,98.65,98.51,98.53,10289.0,96.4827,96.61,96.4729,96.4925,10289.0
2024-07-12 14:00:00,98.5,98.62,98.5,98.57,64532.0,96.4631,96.5806,96.4631,96.5317,64532.0
2024-07-12 14:30:00,98.57,98.57,98.48,98.55,17357.0,96.5317,96.5317,96.4435,96.5121,17357.0
2024-07-12 15:00:00,98.55,98.59,98.54,98.55,19240.0,96.5121,96.5513,96.5023,96.5121,19240.0
2024-07-12 15:30:00,98.56,98.57,98.16,98.22,92944.0,96.5219,96.5317,96.1302,96.1889,92944.0
2024-07-15 09:30:00,98.26,98.37,98.07,98.3,64880.0,96.2281,96.3358,96.042,96.2673,64880.0
2024-07-15 10:00:00,98.34,98.45,98.23,98.27,28103.0,96.3064,96.4142,96.1987,96.2379,28103.0
2024-07-15 10:30:00,98.26,98.39,98.26,98.39,26099.0,96.2281,96.3554,96.2281,96.3554,26099.0
2024-07-15 11:00:00,98.42,98.58,98.41,98.54,15941.0,96.3848,96.5415,96.375,96.5023,15941.0
2024-07-15 11:30:00,98.54,98.76,98.49,98.69,26241.0,96.5023,96.7178,96.4533,96.6492,26241.0
2024-07-15 12:00:00,98.68,98.75,98.6,98.64,26522.0,96.6394,96.708,96.5611,96.6002,26522.0
2024-07-15 12:30:00,98.62,98.63,98.47,98.48,12386.0,96.5806,96.5904,96.4337,96.4435,12386.0
2024-07-15 13:00:00,98.45,98.52,98.42,98.45,12367.0,96.4142,96.4827,96.3848,96.4142,12367.0
2024-07-15 13:30:00,98.41,98.42,98.25,98.34,17432.0,96.375,96.3848,96.2183,96.3064,17432.0
2024-07-15 14:00:00,98.32,98.42,98.27,98.42,17618.0,96.2868,96.3848,96.2379,96.3848,17618.0
2024-07-15 14:30:00,98.41,98.46,98.36,98.41,14499.0,96.375,96.424,96.326,96.375,14499.0
2024-07-15 15:00:00,98.41,98.43,98.34,98.34,22449.0,96.375,96.3946,96.3064,96.3064,22449.0
2024-07-15 15:30:00,98.34,98.36,98.02,98.09,65889.0,96.3064,96.326,95.9931,96.0616,65889.0
2024-07-16 09:30:00,98.31,99.16,98.25,99.16,62029.0,96.2771,97.1095,96.2183,97.1095,62029.0
2024-07-16 10:00:00,99.16,99.38,99.11,99.14,42107.0,97.1095,97.3249,97.0605,97.0899,42107.0
2024-07-16 10:30:00,99.06,99.14,99.03,99.11,13650.0,97.0115,97.0899,96.9822,97.0605,13650.0
2024-07-16 11:00:00,99.09,99.32,99.09,99.29,16465.0,97.0409,97.2662,97.0409,97.2368,16465.0
2024-07-16 11:30:00,99.23,99.23,99.11,99.19,15814.0,97.178,97.178,97.0605,97.1389,15814.0
2024-07-16 12:00:00,99.19,99.39,99.15,99.36,16771.0,97.1389,97.3347,97.0997,97.3053,16771.0
2024-07-16 12:30:00,99.39,99.44,99.36,99.44,30022.0,97.3347,97.3837,97.3053,97.3837,30022.0
2024-07-16 13:00:00,99.44,99.46,99.32,99.35,5071.0,97.3837,97.4033,97.2662,97.2955,5071.0
2024-07-16 13:30:00,99.33,99.53,99.33,99.51,18652.0,97.276,97.4718,97.276,97.4522,18652.0
2024-07-16 14:00:00,99.51,99.62,99.49,99.54,33381.0,97.4522,97.56,97.4327,97.4816,33381.0
2024-07-16 14:30:00,99.52,99.61,99.5,99.58,15331.0,97.462,97.5502,97.4424,97.5208,15331.0
2024-07-16 15:00:00,99.58,99.67,99.56,99.66,14848.0,97.5208,97.6089,97.5012,97.5991,14848.0
2024-07-16 15:30:00,99.65,99.76,99.58,99.74,52981.0,97.5893,97.6971,97.5208,97.6775,52981.0
2024-07-17 09:30:00,99.56,100.62,99.56,100.62,56791.0,97.5012,98.5393,97.5012,98.5393,56791.0
2024-07-17 10:00:00,100.58,100.89,100.52,100.72,48359.0,98.5001,98.8037,98.4414,98.6372,48359.0
2024-07-17 10:30:00,100.69,100.69,100.47,100.56,42601.0,98.6078,98.6078,98.3924,98.4805,42601.0
2024-07-17 11:00:00,100.54,100.6,100.42,100.5,23392.0,98.4609,98.5197,98.3434,98.4218,23392.0
2024-07-17 11:30:00,100.47,100.65,100.41,100.65,16518.0,98.3924,98.5687,98.3336,98.5687,16518.0
2024-07-17 12:00:00,100.64,100.72,100.59,100.72,30240.0,98.5589,98.6372,98.5099,98.6372,30240.0
2024-07-17 12:30:00,100.63,100.76,100.63,100.72,18700.0,98.5491,98.6764,98.5491,98.6372,18700.0
2024-07-17 13:00:00,100.69,100.7,100.57,100.62,12867.0,98.6078,98.6176,98.4903,98.5393,12867.0
2024-07-17 13:30:00,100.63,100.65,100.51,100.59,14469.0,98.5491,98.5687,98.4316,98.5099,14469.0
2024-07-17 14:00:00,100.57,100.69,100.5,100.68,18094.0,98.4903,98.6078,98.4218,98.598,18094.0
2024-07-17 14:30:00,100.67,100.74,100.65,100.68,32168.0,98.5883,98.6568,98.5687,98.598,32168.0
2024-07-17 15:00:00,100.66,100.7,100.58,100.67,24707.0,98.5785,98.6176,98.5001,98.5883,24707.0
2024-07-17 15:30:00,100.67,100.72,100.5,100.58,77210.0,98.5883,98.6372,98.4218,98.5001,77210.0
2024-07-18 09:30:00,100.19,101.26,100.02,101.26,51814.0,98.1182,99.1661,97.9517,99.1661,51814.0
2024-07-18 10:00:00,101.22,101.34,101.11,101.29,24923.0,99.1269,99.2444,99.0192,99.1954,24923.0
2024-07-18 10:30:00,101.25,101.33,101.01,101.05,22632.0,99.1563,99.2346,98.9212,98.9604,22632.0
2024-07-18 11:00:00,101.07,101.26,101.07,101.2,16695.0,98.98,99.1661,98.98,99.1073,16695.0
2024-07-18 11:30:00,101.21,101.23,100.9,100.95,17453.0,99.1171,99.1367,98.8135,98.8625,17453.0
2024-07-18 12:00:00,100.94,101.0,100.74,100.74,39452.0,98.8527,98.9114,98.6568,98.6568,39452.0
2024-07-18 12:30:00,100.73,100.83,100.67,100.8,84397.0,98.647,98.7449,98.5883,98.7156,84397.0
2024-07-18 13:00:00,100.81,100.82,100.62,100.68,13954.0,98.7254,98.7352,98.5393,98.598,13954.0
2024-07-18 13:30:00,100.66,100.72,100.56,100.56,10620.0,98.5785,98.6372,98.4805,98.4805,10620.0
2024-07-18 14:00:00,100.56,100.56,100.16,100.16,18390.0,98.4805,98.4805,98.0888,98.0888,18390.0
2024-07-18 14:30:00,100.15,100.21,99.95,100.04,18442.0,98.079,98.1378,97.8831,97.9713,18442.0
2024-07-18 15:00:00,100.05,100.11,99.86,99.96,42344.0,97.9811,98.0398,97.795,97.8929,42344.0
2024-07-18 15:30:00,99.95,100.08,99.8,99.81,116598.0,97.8831,98.0105,97.7362,97.746,116598.0
2024-07-19 09:30:00,99.8,100.0,99.29,99.51,61613.0,97.7362,97.9321,97.2368,97.4522,61613.0
2024-07-19 10:00:00,99.49,99.59,99.18,99.22,23567.0,97.4327,97.5306,97.1291,97.1682,23567.0
2024-07-19 10:30:00,99.22,99.34,99.09,99.1,23356.0,97.1682,97.2858,97.0409,97.0507,23356.0
2024-07-19 11:00:00,99.08,99.16,98.97,98.97,29524.0,97.0311,97.1095,96.9234,96.9234,29524.0
2024-07-19 11:30:00,98.97,99.05,98.87,99.02,12869.0,96.9234,97.0018,96.8255,96.9724,12869.0
2024-07-19 12:00:00,99.07,99.26,99.01,99.03,9636.0,97.0213,97.2074,96.9626,96.9822,9636.0
2024-07-19 12:30:00,99.0,99.06,98.89,98.92,12877.0,96.9528,97.0115,96.8451,96.8744,12877.0
2024-07-19 13:00:00,98.9,98.9,98.81,98.86,13474.0,96.8549,96.8549,96.7667,96.8157,13474.0
2024-07-19 13:30:00,98.82,99.0,98.78,98.98,10049.0,96.7765,96.9528,96.7373,96.9332,10049.0
2024-07-19 14:00:00,98.98,99.0,98.84,98.86,8972.0,96.9332,96.9528,96.7961,96.8157,8972.0
2024-07-19 14:30:00,98.84,98.89,98.75,98.85,14743.0,96.7961,96.8451,96.708,96.8059,14743.0
2024-07-19 15:00:00,98.86,99.07,98.86,98.98,12926.0,96.8157,97.0213,96.8157,96.9332,12926.0
2024-07-19 15:30:00,98.98,99.01,98.83,99.0,55513.0,96.9332,96.9626,96.7863,96.9528,55513.0
2024-07-22 09:30:00,99.36,99.44,98.63,98.63,56359.0,97.3053,97.3837,96.5904,96.5904,56359.0
2024-07-22 10:00:00,98.62,98.83,98.51,98.77,68746.0,96.5806,96.7863,96.4729,96.7275,68746.0
2024-07-22 10:30:00,98.76,99.15,98.75,99.15,57139.0,96.7178,97.0997,96.708,97.0997,57139.0
2024-07-22 11:00:00,99.16,99.23,99.03,99.06,30272.0,97.1095,97.178,96.9822,97.0115,30272.0
2024-07-22 11:30:00,99.06,99.08,98.91,98.99,16283.0,97.0115,97.0311,96.8646,96.943,16283.0
2024-07-22 12:00:00,98.98,98.99,98.87,98.88,23461.0,96.9332,96.943,96.8255,96.8353,23461.0
2024-07-22 12:30:00,98.87,99.05,98.79,99.05,15705.0,96.8255,97.0018,96.7471,97.0018,15705.0
2024-07-22 13:00:00,99.07,99.23,99.07,99.18,51238.0,97.0213,97.178,97.0213,97.1291,51238.0
2024-07-22 13:30:00,99.21,99.28,99.12,99.14,28290.0,97.1584,97.227,97.0703,97.0899,28290.0
2024-07-22 14:00:00,99.13,99.14,98.97,99.04,33616.0,97.0801,97.0899,96.9234,96.992,33616.0
2024-07-22 14:30:00,99.03,99.25,99.03,99.21,11269.0,96.9822,97.1976,96.9822,97.1584,11269.0
2024-07-22 15:00:00,99.2,99.3,99.12,99.27,20967.0,97.1487,97.2466,97.0703,97.2172,20967.0
2024-07-22 15:30:00,99.27,99.36,99.21,99.33,48045.0,97.2172,97.3053,97.1584,97.276,48045.0
2024-07-23 09:30:00,99.31,99.47,99.22,99.37,33608.0,97.2564,97.4131,97.1682,97.3151,33608.0
2024-07-23 10:00:00,99.31,99.52,99.24,99.3,33920.0,97.2564,97.462,97.1878,97.2466,33920.0
2024-07-23 10:30:00,99.34,99.44,99.09,99.13,25997.0,97.2858,97.3837,97.0409,97.0801,25997.0
2024-07-23 11:00:00,99.16,99.22,99.13,99.2,22302.0,97.1095,97.1682,97.0801,97.1487,22302.0
2024-07-23 11:30:00,99.2,99.35,99.2,99.32,19094.0,97.1487,97.2955,97.1487,97.2662,19094.0
2024-07-23 12:00:00,99.33,99.37,99.15,99.16,10286.0,97.276,97.3151,97.0997,97.1095,10286.0
2024-07-23 12:30:00,99.14,99.14,99.07,99.11,11168.0,97.0899,97.0899,97.0213,97.0605,11168.0
2024-07-23 13:00:00,99.12,99.21,99.12,99.2,10861.0,97.0703,97.1584,97.0703,97.1487,10861.0
2024-07-23 13:30:00,99.16,99.32,99.11,99.29,13194.0,97.1095,97.2662,97.0605,97.2368,13194.0
2024-07-23 14:00:00,99.3,99.37,99.3,99.36,27137.0,97.2466,97.3151,97.2466,97.3053,27137.0
2024-07-23 14:30:00,99.37,99.43,99.34,99.35,13554.0,97.3151,97.3739,97.2858,97.2955,13554.0
2024-07-23 15:00:00,99.29,99.33,99.25,99.32,14711.0,97.2368,97.276,97.1976,97.2662,14711.0
2024-07-23 15:30:00,99.31,99.31,99.03,99.12,44815.0,97.2564,97.2564,96.9822,97.0703,44815.0
2024-07-24 09:30:00,98.98,99.25,98.58,98.74,97424.0,96.9332,97.1976,96.5415,96.6982,97424.0
2024-07-24 10:00:00,98.73,98.74,98.48,98.65,17375.0,96.6884,96.6982,96.4435,96.61,17375.0
2024-07-24 10:30:00,98.64,98.95,98.57,98.84,20191.0,96.6002,96.9038,96.5317,96.7961,20191.0
2024-07-24 11:00:00,98.77,98.89,98.7,98.89,10422.0,96.7275,96.8451,96.659,96.8451,10422.0
2024-07-24 11:30:00,98.89,99.03,98.89,99.01,17806.0,96.8451,96.9822,96.8451,96.9626,17806.0
2024-07-24 12:00:00,99.04,99.17,99.03,99.1,15819.0,96.992,97.1193,96.9822,97.0507,15819.0
2024-07-24 12:30:00,99.1,99.1,98.98,99.07,14592.0,97.0507,97.0507,96.9332,97.0213,14592.0
2024-07-24 13:00:00,99.08,99.16,99.05,99.05,24642.0,97.0311,97.1095,97.0018,97.0018,24642.0
2024-07-24 13:30:00,99.04,99.13,99.01,99.06,14896.0,96.992,97.0801,96.9626,97.0115,14896.0
2024-07-24 14:00:00,99.04,99.1,98.95,98.99,21579.0,96.992,97.0507,96.9038,96.943,21579.0
2024-07-24 14:30:00,99.02,99.04,98.84,98.93,11733.0,96.9724,96.992,96.7961,96.8842,11733.0
2024-07-24 15:00:00,98.92,98.92,98.79,98.87,16131.0,96.8744,96.8744,96.7471,96.8255,16131.0
2024-07-24 15:30:00,98.88,98.92,98.59,98.71,27938.0,96.8353,96.8744,96.5513,96.6688,27938.0
2024-07-25 09:30:00,98.75,100.01,98.72,99.95,34020.0,96.708,97.9419,96.6786,97.8831,34020.0
2024-07-25 10:00:00,99.89,100.22,99.7,100.02,43115.0,97.8244,98.1476,97.6383,97.9517,43115.0
2024-07-25 10:30:00,100.02,100.05,99.51,99.68,50498.0,97.9517,97.9811,97.4522,97.6187,50498.0
2024-07-25 11:00:00,99.7,100.03,99.7,99.93,28342.0,97.6383,97.9615,97.6383,97.8636,28342.0
2024-07-25 11:30:00,99.88,100.1,99.88,100.02,13693.0,97.8146,98.03,97.8146,97.9517,13693.0
2024-07-25 12:00:00,100.03,100.31,100.0,100.28,66443.0,97.9615,98.2357,97.9321,98.2063,66443.0
2024-07-25 12:30:00,100.25,100.31,100.18,100.22,43115.0,98.1769,98.2357,98.1084,98.1476,43115.0
2024-07-25 13:00:00,100.24,100.38,100.17,100.18,25376.0,98.1671,98.3043,98.0986,98.1084,25376.0
2024-07-25 13:30:00,100.18,100.19,99.91,99.94,17212.0,98.1084,98.1182,97.844,97.8733,17212.0
2024-07-25 14:00:00,99.9,99.91,99.8,99.8,15171.0,97.8342,97.844,97.7362,97.7362,15171.0
2024-07-25 14:30:00,99.81,99.83,99.51,99.55,14687.0,97.746,97.7656,97.4522,97.4914,14687.0
2024-07-25 15:00:00,99.53,99.9,99.49,99.9,13621.0,97.4718,97.8342,97.4327,97.8342,13621.0
2024-07-25 15:30:00,99.89,99.89,99.28,99.31,88620.0,97.8244,97.8244,97.227,97.2564,88620.0
2024-07-26 09:30:00,99.74,100.42,99.73,100.08,75092.0,97.6775,98.3434,97.6677,98.0105,75092.0
2024-07-26 10:00:00,100.04,100.46,100.0,100.39,15526.0,97.9713,98.3826,97.9321,98.314,15526.0
2024-07-26 10:30:00,100.33,100.38,100.08,100.29,16028.0,98.2553,98.3043,98.0105,98.2161,16028.0
2024-07-26 11:00:00,100.35,100.41,100.27,100.39,10537.0,98.2749,98.3336,98.1965,98.314,10537.0
2024-07-26 11:30:00,100.42,100.68,100.34,100.68,18816.0,98.3434,98.598,98.2651,98.598,18816.0
2024-07-26 12:00:00,100.69,100.83,100.63,100.71,11786.0,98.6078,98.7449,98.5491,98.6274,11786.0
2024-07-26 12:30:00,100.68,100.88,100.6,100.87,11604.0,98.598,98.7939,98.5197,98.7841,11604.0
2024-07-26 13:00:00,100.86,100.88,100.77,100.87,8768.0,98.7743,98.7939,98.6862,98.7841,8768.0
2024-07-26 13:30:00,100.89,100.89,100.54,100.63,27074.0,98.8037,98.8037,98.4609,98.5491,27074.0
2024-07-26 14:00:00,100.63,100.67,100.57,100.58,15286.0,98.5491,98.5883,98.4903,98.5001,15286.0
2024-07-26 14:30:00,100.55,100.57,100.42,100.45,13052.0,98.4707,98.4903,98.3434,98.3728,13052.0
2024-07-26 15:00:00,100.44,100.68,100.41,100.64,9826.0,98.363,98.598,98.3336,98.5589,9826.0
2024-07-26 15:30:00,100.62,100.67,100.41,100.57,119617.0,98.5393,98.5883,98.3336,98.4903,119617.0
2024-07-29 09:30:00,100.6,100.6,100.1,100.31,41148.0,98.5197,98.5197,98.03,98.2357,41148.0
2024-07-29 10:00:00,100.36,100.5,100.29,100.29,13620.0,98.2847,98.4218,98.2161,98.2161,13620.0
2024-07-29 10:30:00,100.26,100.41,99.99,100.36,15835.0,98.1867,98.3336,97.9223,98.2847,15835.0
2024-07-29 11:00:00,100.37,100.55,100.27,100.49,13143.0,98.2945,98.4707,98.1965,98.412,13143.0
2024-07-29 11:30:00,100.47,100.64,100.39,100.64,16577.0,98.3924,98.5589,98.314,98.5589,16577.0
2024-07-29 12:00:00,100.63,100.81,100.63,100.68,12435.0,98.5491,98.7254,98.5491,98.598,12435.0
2024-07-29 12:30:00,100.74,100.74,100.61,100.67,6366.0,98.6568,98.6568,98.5295,98.5883,6366.0
2024-07-29 13:00:00,100.69,100.73,100.61,100.61,11397.0,98.6078,98.647,98.5295,98.5295,11397.0
2024-07-29 13:30:00,100.57,100.62,100.5,100.62,15121.0,98.4903,98.5393,98.4218,98.5393,15121.0
2024-07-29 14:00:00,100.6,100.65,100.52,100.64,34678.0,98.5197,98.5687,98.4414,98.5589,34678.0
2024-07-29 14:30:00,100.66,100.75,100.62,100.75,25807.0,98.5785,98.6666,98.5393,98.6666,25807.0
2024-07-29 15:00:00,100.71,100.76,100.7,100.76,7878.0,98.6274,98.6764,98.6176,98.6764,7878.0
2024-07-29 15:30:00,100.75,100.89,100.61,100.66,27520.0,98.6666,98.8037,98.5295,98.5785,27520.0
2024-07-30 09:30:00,100.55,100.9,100.36,100.85,94679.0,98.4707,98.8135,98.2847,98.7645,94679.0
2024-07-30 10:00:00,100.83,100.83,100.49,100.69,19006.0,98.7449,98.7449,98.412,98.6078,19006.0
2024-07-30 10:30:00,100.64,100.78,100.59,100.72,26514.0,98.5589,98.696,98.5099,98.6372,26514.0
2024-07-30 11:00:00,100.67,100.76,100.6,100.65,21933.0,98.5883,98.6764,98.5197,98.5687,21933.0
2024-07-30 11:30:00,100.64,100.75,100.61,100.66,27357.0,98.5589,98.6666,98.5295,98.5785,27357.0
2024-07-30 12:00:00,100.67,100.68,100.52,100.66,18394.0,98.5883,98.598,98.4414,98.5785,18394.0
2024-07-30 12:30:00,100.67,100.78,100.66,100.68,15760.0,98.5883,98.696,98.5785,98.598,15760.0
2024-07-30 13:00:00,100.68,100.78,100.63,100.68,18426.0,98.598,98.696,98.5491,98.598,18426.0
2024-07-30 13:30:00,100.68,100.88,100.68,100.86,25581.0,98.598,98.7939,98.598,98.7743,25581.0
2024-07-30 14:00:00,100.88,100.94,100.84,100.86,11625.0,98.7939,98.8527,98.7547,98.7743,11625.0
2024-07-30 14:30:00,100.82,100.85,100.73,100.79,8964.0,98.7352,98.7645,98.647,98.7058,8964.0
2024-07-30 15:00:00,100.8,101.01,100.76,101.0,20076.0,98.7156,98.9212,98.6764,98.9114,20076.0
2024-07-30 15:30:00,100.99,101.36,100.97,101.08,45968.0,98.9016,99.264,98.8821,98.9898,45968.0
2024-07-31 09:30:00,101.41,101.41,100.7,100.78,50204.0,99.313,99.313,98.6176,98.696,50204.0
2024-07-31 10:00:00,100.84,101.28,100.83,101.26,27782.0,98.7547,99.1856,98.7449,99.1661,27782.0
2024-07-31 10:30:00,101.27,101.43,101.2,101.42,31259.0,99.1758,99.3325,99.1073,99.3227,31259.0
2024-07-31 11:00:00,101.4,101.56,101.37,101.45,15780.0,99.3032,99.4598,99.2738,99.3521,15780.0
2024-07-31 11:30:00,101.44,101.59,101.42,101.49,15272.0,99.3423,99.4892,99.3227,99.3913,15272.0
2024-07-31 12:00:00,101.51,101.55,101.42,101.52,11682.0,99.4109,99.4501,99.3227,99.4207,11682.0
2024-07-31 12:30:00,101.56,101.61,101.47,101.49,13327.0,99.4598,99.5088,99.3717,99.3913,13327.0
2024-07-31 13:00:00,101.47,101.55,101.41,101.47,9573.0,99.3717,99.4501,99.313,99.3717,9573.0
2024-07-31 13:30:00,101.41,101.56,101.33,101.48,18042.0,99.313,99.4598,99.2346,99.3815,18042.0
2024-07-31 14:00:00,101.47,101.54,101.31,101.47,37237.0,99.3717,99.4403,99.215,99.3717,37237.0
2024-07-31 14:30:00,101.51,101.85,101.43,101.8,27852.0,99.4109,99.7439,99.3325,99.6949,27852.0
2024-07-31 15:00:00,101.8,101.84,101.24,101.3,50602.0,99.6949,99.7341,99.1465,99.2052,50602.0
2024-07-31 15:30:00,101.27,101.44,101.06,101.1,85655.0,99.1758,99.3423,98.9702,99.0094,85655.0
2024-08-01 09:30:00,101.54,102.31,101.52,101.55,35547.0,99.4403,100.1943,99.4207,99.4501,35547.0
2024-08-01 10:00:00,101.47,101.65,101.12,101.25,23762.0,99.3717,99.548,99.0289,99.1563,23762.0
2024-08-01 10:30:00,101.22,101.24,100.87,100.94,35671.0,99.1269,99.1465,98.7841,98.8527,35671.0
2024-08-01 11:00:00,100.91,100.98,100.77,100.77,193575.0,98.8233,98.8918,98.6862,98.6862,193575.0
2024-08-01 11:30:00,100.79,100.87,100.71,100.85,28139.0,98.7058,98.7841,98.6274,98.7645,28139.0
2024-08-01 12:00:00,100.82,101.04,100.78,100.98,20648.0,98.7352,98.9506,98.696,98.8918,20648.0
2024-08-01 12:30:00,100.98,100.98,100.73,100.84,8511.0,98.8918,98.8918,98.647,98.7547,8511.0
2024-08-01 13:00:00,100.87,100.95,100.8,100.93,12651.0,98.7841,98.8625,98.7156,98.8429,12651.0
2024-08-01 13:30:00,100.88,100.95,100.81,100.89,22290.0,98.7939,98.8625,98.7254,98.8037,22290.0
2024-08-01 14:00:00,100.89,100.89,100.72,100.79,25208.0,98.8037,98.8037,98.6372,98.7058,25208.0
2024-08-01 14:30:00,100.78,100.89,100.74,100.87,21462.0,98.696,98.8037,98.6568,98.7841,21462.0
2024-08-01 15:00:00,100.88,101.0,100.78,100.95,24588.0,98.7939,98.9114,98.696,98.8625,24588.0
2024-08-01 15:30:00,101.01,101.34,101.0,101.26,53558.0,98.9212,99.2444,98.9114,99.1661,53558.0
2024-08-02 09:30:00,100.93,101.37,100.66,100.91,95443.0,98.8429,99.2738,98.5785,98.8233,95443.0
2024-08-02 10:00:00,100.9,101.06,100.04,100.12,67627.0,98.8135,98.9702,97.9713,98.0496,67627.0
2024-08-02 10:30:00,100.07,100.28,99.82,99.9,61372.0,98.0007,98.2063,97.7558,97.8342,61372.0
2024-08-02 11:00:00,99.92,99.93,99.45,99.51,41322.0,97.8538,97.8636,97.3935,97.4522,41322.0
2024-08-02 11:30:00,99.52,99.99,99.48,99.91,38210.0,97.462,97.9223,97.4229,97.844,38210.0
2024-08-02 12:00:00,99.89,100.26,99.89,100.26,31355.0,97.8244,98.1867,97.8244,98.1867,31355.0
2024-08-02 12:30:00,100.26,100.39,100.18,100.23,21056.0,98.1867,98.314,98.1084,98.1574,21056.0
2024-08-02 13:00:00,100.23,100.23,100.04,100.15,19206.0,98.1574,98.1574,97.9713,98.079,19206.0
2024-08-02 13:30:00,100.14,100.15,100.01,100.05,18019.0,98.0692,98.079,97.9419,97.9811,18019.0
2024-08-02 14:00:00,100.02,100.28,99.93,100.28,21207.0,97.9517,98.2063,97.8636,98.2063,21207.0
2024-08-02 14:30:00,100.29,100.42,100.21,100.4,13886.0,98.2161,98.3434,98.1378,98.3238,13886.0
2024-08-02 15:00:00,100.41,100.65,100.38,100.61,34610.0,98.3336,98.5687,98.3043,98.5295,34610.0
2024-08-02 15:30:00,100.63,100.88,100.47,100.85,171643.0,98.5491,98.7939,98.3924,98.7645,171643.0
2024-08-05 09:30:00,99.67,100.0,98.89,99.01,153621.0,97.6089,97.9321,96.8451,96.9626,153621.0
2024-08-05 10:00:00,98.89,99.71,98.82,98.82,72277.0,96.8451,97.6481,96.7765,96.7765,72277.0
2024-08-05 10:30:00,98.84,99.17,98.67,98.82,70713.0,96.7961,97.1193,96.6296,96.7765,70713.0
2024-08-05 11:00:00,98.83,99.11,98.7,99.09,72654.0,96.7863,97.0605,96.659,97.0409,72654.0
2024-08-05 11:30:00,99.09,99.46,99.08,99.4,46724.0,97.0409,97.4033,97.0311,97.3445,46724.0
2024-08-05 12:00:00,99.42,99.58,99.3,99.47,24331.0,97.3641,97.5208,97.2466,97.4131,24331.0
2024-08-05 12:30:00,99.49,99.54,99.09,99.16,28702.0,97.4327,97.4816,97.0409,97.1095,28702.0
2024-08-05 13:00:00,99.1,99.17,98.93,99.09,34179.0,97.0507,97.1193,96.8842,97.0409,34179.0
2024-08-05 13:30:00,99.05,99.09,98.81,98.83,25007.0,97.0018,97.0409,96.7667,96.7863,25007.0
2024-08-05 14:00:00,98.8,99.07,98.74,99.04,58470.0,96.7569,97.0213,96.6982,96.992,58470.0
2024-08-05 14:30:00,99.0,99.02,98.83,98.88,44244.0,96.9528,96.9724,96.7863,96.8353,44244.0
2024-08-05 15:00:00,98.88,98.95,98.67,98.68,60071.0,96.8353,96.9038,96.6296,96.6394,60071.0
2024-08-05 15:30:00,98.7,98.85,98.49,98.82,133192.0,96.659,96.8059,96.4533,96.7765,133192.0
2024-08-06 09:30:00,99.02,100.05,98.79,100.05,147412.0,96.9724,97.9811,96.7471,97.9811,147412.0
2024-08-06 10:00:00,100.02,100.33,99.99,100.1,54960.0,97.9517,98.2553,97.9223,98.03,54960.0
2024-08-06 10:30:00,100.12,100.34,100.03,100.09,48703.0,98.0496,98.2651,97.9615,98.0202,48703.0
2024-08-06 11:00:00,100.11,100.15,99.56,99.61,39700.0,98.0398,98.079,97.5012,97.5502,39700.0
2024-08-06 11:30:00,99.59,99.94,99.57,99.91,33728.0,97.5306,97.8733,97.511,97.844,33728.0
2024-08-06 12:00:00,99.93,100.13,99.93,99.96,69020.0,97.8636,98.0594,97.8636,97.8929,69020.0
2024-08-06 12:30:00,99.96,100.07,99.84,99.96,32538.0,97.8929,98.0007,97.7754,97.8929,32538.0
2024-08-06 13:00:00,99.99,100.15,99.96,100.12,26213.0,97.9223,98.079,97.8929,98.0496,26213.0
2024-08-06 13:30:00,100.13,100.25,100.11,100.24,18103.0,98.0594,98.1769,98.0398,98.1671,18103.0
2024-08-06 14:00:00,100.22,100.29,100.01,100.29,49099.0,98.1476,98.2161,97.9419,98.2161,49099.0
2024-08-06 14:30:00,100.3,100.48,100.18,100.18,44208.0,98.2259,98.4022,98.1084,98.1084,44208.0
2024-08-06 15:00:00,100.16,100.22,99.84,100.08,54966.0,98.0888,98.1476,97.7754,98.0105,54966.0
2024-08-06 15:30:00,100.09,100.12,99.4,99.4,92555.0,98.0202,98.0496,97.3445,97.3445,92555.0
2024-08-07 09:30:00,99.88,100.66,99.74,100.65,69682.0,97.8146,98.5785,97.6775,98.5687,69682.0
2024-08-07 10:00:00,100.71,100.71,100.3,100.31,30078.0,98.6274,98.6274,98.2259,98.2357,30078.0
2024-08-07 10:30:00,100.31,100.59,100.27,100.57,35120.0,98.2357,98.5099,98.1965,98.4903,35120.0
2024-08-07 11:00:00,100.6,100.65,100.43,100.58,23657.0,98.5197,98.5687,98.3532,98.5001,23657.0
2024-08-07 11:30:00,100.58,100.74,100.39,100.39,26372.0,98.5001,98.6568,98.314,98.314,26372.0
2024-08-07 12:00:00,100.37,100.4,100.21,100.33,26816.0,98.2945,98.3238,98.1378,98.2553,26816.0
2024-08-07 12:30:00,100.3,100.32,99.9,99.9,16645.0,98.2259,98.2455,97.8342,97.8342,16645.0
2024-08-07 13:00:00,99.9,99.91,99.55,99.78,38274.0,97.8342,97.844,97.4914,97.7167,38274.0
2024-08-07 13:30:00,99.82,99.99,99.54,99.61,24578.0,97.7558,97.9223,97.4816,97.5502,24578.0
2024-08-07 14:00:00,99.57,99.57,99.23,99.32,26192.0,97.511,97.511,97.178,97.2662,26192.0
2024-08-07 14:30:00,99.3,99.37,99.14,99.22,25080.0,97.2466,97.3151,97.0899,97.1682,25080.0
2024-08-07 15:00:00,99.22,99.52,99.21,99.43,42198.0,97.1682,97.462,97.1584,97.3739,42198.0
2024-08-07 15:30:00,99.42,99.49,98.82,98.89,99348.0,97.3641,97.4327,96.7765,96.8451,99348.0
2024-08-08 09:30:00,99.03,99.77,99.0,99.7,50434.0,96.9822,97.7069,96.9528,97.6383,50434.0
2024-08-08 10:00:00,99.78,99.93,99.58,99.89,15205.0,97.7167,97.8636,97.5208,97.8244,15205.0
2024-08-08 10:30:00,99.86,99.91,99.73,99.85,23030.0,97.795,97.844,97.6677,97.7852,23030.0
2024-08-08 11:00:00,99.88,99.97,99.7,99.87,16856.0,97.8146,97.9027,97.6383,97.8048,16856.0
2024-08-08 11:30:00,99.86,99.89,99.67,99.76,20465.0,97.795,97.8244,97.6089,97.6971,20465.0
2024-08-08 12:00:00,99.73,99.86,99.7,99.74,7812.0,97.6677,97.795,97.6383,97.6775,7812.0
2024-08-08 12:30:00,99.73,99.73,99.49,99.62,11449.0,97.6677,97.6677,97.4327,97.56,11449.0
2024-08-08 13:00:00,99.62,99.94,99.53,99.94,12573.0,97.56,97.8733,97.4718,97.8733,12573.0
2024-08-08 13:30:00,99.97,100.0,99.81,99.84,20696.0,97.9027,97.9321,97.746,97.7754,20696.0
2024-08-08 14:00:00,99.84,100.03,99.83,99.92,32514.0,97.7754,97.9615,97.7656,97.8538,32514.0
2024-08-08 14:30:00,99.94,99.99,99.83,99.94,24063.0,97.8733,97.9223,97.7656,97.8733,24063.0
2024-08-08 15:00:00,99.93,100.05,99.87,99.93,49245.0,97.8636,97.9811,97.8048,97.8636,49245.0
2024-08-08 15:30:00,99.93,100.0,99.75,99.94,78755.0,97.8636,97.9321,97.6873,97.8733,78755.0
2024-08-09 09:30:00,99.95,99.95,99.14,99.58,51428.0,97.8831,97.8831,97.0899,97.5208,51428.0
2024-08-09 10:00:00,99.64,99.74,99.51,99.69,9618.0,97.5796,97.6775,97.4522,97.6285,9618.0
2024-08-09 10:30:00,99.68,99.85,99.6,99.78,22047.0,97.6187,97.7852,97.5404,97.7167,22047.0
2024-08-09 11:00:00,99.81,99.94,99.74,99.74,23921.0,97.746,97.8733,97.6775,97.6775,23921.0
2024-08-09 11:30:00,99.75,99.88,99.7,99.7,18928.0,97.6873,97.8146,97.6383,97.6383,18928.0
2024-08-09 12:00:00,99.7,99.78,99.66,99.71,6106.0,97.6383,97.7167,97.5991,97.6481,6106.0
2024-08-09 12:30:00,99.72,99.84,99.72,99.84,7999.0,97.6579,97.7754,97.6579,97.7754,7999.0
2024-08-09 13:00:00,99.84,100.14,99.81,100.14,12764.0,97.7754,98.0692,97.746,98.0692,12764.0
2024-08-09 13:30:00,100.23,100.23,99.92,99.93,13862.0,98.1574,98.1574,97.8538,97.8636,13862.0
2024-08-09 14:00:00,99.89,99.91,99.77,99.77,20247.0,97.8244,97.844,97.7069,97.7069,20247.0
2024-08-09 14:30:00,99.77,99.88,99.72,99.87,26238.0,97.7069,97.8146,97.6579,97.8048,26238.0
2024-08-09 15:00:00,99.86,100.0,99.85,99.97,21344.0,97.795,97.9321,97.7852,97.9027,21344.0
2024-08-09 15:30:00,99.97,100.09,99.87,100.02,77897.0,97.9027,98.0202,97.8048,97.9517,77897.0
2024-08-12 09:30:00,99.95,99.95,99.25,99.3,71247.0,97.8831,97.8831,97.1976,97.2466,71247.0
2024-08-12 10:00:00,99.27,99.56,99.25,99.51,17564.0,97.2172,97.5012,97.1976,97.4522,17564.0
2024-08-12 10:30:00,99.56,99.72,99.53,99.68,26187.0,97.5012,97.6579,97.4718,97.6187,26187.0
2024-08-12 11:00:00,99.74,99.74,99.18,99.23,37010.0,97.6775,97.6775,97.1291,97.178,37010.0
2024-08-12 11:30:00,99.2,99.45,99.16,99.45,28307.0,97.1487,97.3935,97.1095,97.3935,28307.0
2024-08-12 12:00:00,99.46,99.54,99.32,99.36,17448.0,97.4033,97.4816,97.2662,97.3053,17448.0
2024-08-12 12:30:00,99.29,99.35,99.22,99.23,6135.0,97.2368,97.2955,97.1682,97.178,6135.0
2024-08-12 13:00:00,99.19,99.34,99.1,99.29,13569.0,97.1389,97.2858,97.0507,97.2368,13569.0
2024-08-12 13:30:00,99.29,99.32,99.07,99.09,8120.0,97.2368,97.2662,97.0213,97.0409,8120.0
2024-08-12 14:00:00,99.08,99.24,99.08,99.17,11256.0,97.0311,97.1878,97.0311,97.1193,11256.0
2024-08-12 14:30:00,99.14,99.23,99.11,99.21,16408.0,97.0899,97.178,97.0605,97.1584,16408.0
2024-08-12 15:00:00,99.2,99.27,99.15,99.22,20870.0,97.1487,97.2172,97.0997,97.1682,20870.0
2024-08-12 15:30:00,99.22,99.24,99.05,99.23,34335.0,97.1682,97.1878,97.0018,97.178,34335.0
2024-08-13 09:30:00,99.42,99.72,99.3,99.37,68592.0,97.3641,97.6579,97.2466,97.3151,68592.0
2024-08-13 10:00:00,99.35,99.35,99.03,99.07,39400.0,97.2955,97.2955,96.9822,97.0213,39400.0
2024-08-13 10:30:00,99.1,99.36,99.03,99.34,19554.0,97.0507,97.3053,96.9822,97.2858,19554.0
2024-08-13 11:00:00,99.35,99.41,99.29,99.34,20562.0,97.2955,97.3543,97.2368,97.2858,20562.0
2024-08-13 11:30:00,99.35,99.47,99.35,99.45,16927.0,97.2955,97.4131,97.2955,97.3935,16927.0
2024-08-13 12:00:00,99.44,99.65,99.44,99.56,8316.0,97.3837,97.5893,97.3837,97.5012,8316.0
2024-08-13 12:30:00,99.55,99.82,99.52,99.76,15323.0,97.4914,97.7558,97.462,97.6971,15323.0
2024-08-13 13:00:00,99.75,99.75,99.62,99.68,13271.0,97.6873,97.6873,97.56,97.6187,13271.0
2024-08-13 13:30:00,99.68,99.76,99.57,99.72,26288.0,97.6187,97.6971,97.511,97.6579,26288.0
2024-08-13 14:00:00,99.72,99.75,99.67,99.71,22695.0,97.6579,97.6873,97.6089,97.6481,22695.0
2024-08-13 14:30:00,99.7,99.83,99.68,99.77,12348.0,97.6383,97.7656,97.6187,97.7069,12348.0
2024-08-13 15:00:00,99.75,99.9,99.75,99.89,29310.0,97.6873,97.8342,97.6873,97.8244,29310.0
2024-08-13 15:30:00,99.9,100.03,99.81,99.96,69482.0,97.8342,97.9615,97.746,97.8929,69482.0
2024-08-14 09:30:00,100.08,100.25,99.96,100.05,57261.0,98.0105,98.1769,97.8929,97.9811,57261.0
2024-08-14 10:00:00,100.05,100.26,99.93,100.24,24607.0,97.9811,98.1867,97.8636,98.1671,24607.0
2024-08-14 10:30:00,100.22,100.25,99.97,100.09,19122.0,98.1476,98.1769,97.9027,98.0202,19122.0
2024-08-14 11:00:00,100.06,100.15,100.06,100.11,18226.0,97.9909,98.079,97.9909,98.0398,18226.0
2024-08-14 11:30:00,100.16,100.23,100.12,100.16,11480.0,98.0888,98.1574,98.0496,98.0888,11480.0
2024-08-14 12:00:00,100.17,100.3,100.01,100.01,32757.0,98.0986,98.2259,97.9419,97.9419,32757.0
2024-08-14 12:30:00,100.03,100.19,100.01,100.18,8101.0,97.9615,98.1182,97.9419,98.1084,8101.0
2024-08-14 13:00:00,100.19,100.2,100.1,100.18,15153.0,98.1182,98.128,98.03,98.1084,15153.0
2024-08-14 13:30:00,100.17,100.28,100.16,100.28,15497.0,98.0986,98.2063,98.0888,98.2063,15497.0
2024-08-14 14:00:00,100.24,100.24,100.13,100.18,13400.0,98.1671,98.1671,98.0594,98.1084,13400.0
2024-08-14 14:30:00,100.19,100.44,100.19,100.42,13240.0,98.1182,98.363,98.1182,98.3434,13240.0
2024-08-14 15:00:00,100.42,100.44,100.24,100.25,29270.0,98.3434,98.363,98.1671,98.1769,29270.0
2024-08-14 15:30:00,100.23,100.29,100.15,100.2,47942.0,98.1574,98.2161,98.079,98.128,47942.0
2024-08-15 09:30:00,100.81,101.29,100.67,100.68,58277.0,98.7254,99.1954,98.5883,98.598,58277.0
2024-08-15 10:00:00,100.7,100.84,100.59,100.76,18050.0,98.6176,98.7547,98.5099,98.6764,18050.0
2024-08-15 10:30:00,100.75,100.89,100.68,100.87,18229.0,98.6666,98.8037,98.598,98.7841,18229.0
2024-08-15 11:00:00,100.9,101.07,100.89,101.0,13868.0,98.8135,98.98,98.8037,98.9114,13868.0
2024-08-15 11:30:00,101.01,101.06,100.98,101.01,12100.0,98.9212,98.9702,98.8918,98.9212,12100.0
2024-08-15 12:00:00,100.99,101.15,100.99,101.15,9575.0,98.9016,99.0583,98.9016,99.0583,9575.0
2024-08-15 12:30:00,101.15,101.16,100.96,101.03,5710.0,99.0583,99.0681,98.8723,98.9408,5710.0
2024-08-15 13:00:00,100.99,101.1,100.96,101.1,8202.0,98.9016,99.0094,98.8723,99.0094,8202.0
2024-08-15 13:30:00,101.08,101.08,101.0,101.01,7186.0,98.9898,98.9898,98.9114,98.9212,7186.0
2024-08-15 14:00:00,101.01,101.07,100.99,101.07,9890.0,98.9212,98.98,98.9016,98.98,9890.0
2024-08-15 14:30:00,101.07,101.15,101.05,101.13,20625.0,98.98,99.0583,98.9604,99.0387,20625.0
2024-08-15 15:00:00,101.09,101.21,101.08,101.2,24123.0,98.9996,99.1171,98.9898,99.1073,24123.0
2024-08-15 15:30:00,101.2,101.22,100.93,101.1,32956.0,99.1073,99.1269,98.8429,99.0094,32956.0
2024-08-16 09:30:00,100.88,101.13,100.88,101.1,31743.0,98.7939,99.0387,98.7939,99.0094,31743.0
2024-08-16 10:00:00,101.17,101.19,100.93,100.95,8539.0,99.0779,99.0975,98.8429,98.8625,8539.0
2024-08-16 10:30:00,100.93,101.01,100.86,100.95,5365.0,98.8429,98.9212,98.7743,98.8625,5365.0
2024-08-16 11:00:00,100.99,101.19,100.98,101.19,6333.0,98.9016,99.0975,98.8918,99.0975,6333.0
2024-08-16 11:30:00,101.17,101.18,101.02,101.13,22304.0,99.0779,99.0877,98.931,99.0387,22304.0
2024-08-16 12:00:00,101.12,101.24,101.12,101.16,5509.0,99.0289,99.1465,99.0289,99.0681,5509.0
2024-08-16 12:30:00,101.17,101.33,101.16,101.31,7143.0,99.0779,99.2346,99.0681,99.215,7143.0
2024-08-16 13:00:00,101.32,101.32,101.25,101.29,4800.0,99.2248,99.2248,99.1563,99.1954,4800.0
2024-08-16 13:30:00,101.28,101.33,101.27,101.32,7356.0,99.1856,99.2346,99.1758,99.2248,7356.0
2024-08-16 14:00:00,101.36,101.36,101.28,101.31,21459.0,99.264,99.264,99.1856,99.215,21459.0
2024-08-16 14:30:00,101.3,101.4,101.29,101.4,15964.0,99.2052,99.3032,99.1954,99.3032,15964.0
2024-08-16 15:00:00,101.44,101.45,101.34,101.35,10682.0,99.3423,99.3521,99.2444,99.2542,10682.0
2024-08-16 15:30:00,101.34,101.5,101.33,101.47,44551.0,99.2444,99.4011,99.2346,99.3717,44551.0
2024-08-19 09:30:00,101.57,101.92,101.57,101.75,61127.0,99.4696,99.8124,99.4696,99.6459,61127.0
2024-08-19 10:00:00,101.77,101.91,101.73,101.83,15880.0,99.6655,99.8026,99.6263,99.7243,15880.0
2024-08-19 10:30:00,101.83,102.07,101.83,102.07,8241.0,99.7243,99.9593,99.7243,99.9593,8241.0
2024-08-19 11:00:00,102.03,102.05,101.95,102.02,22596.0,99.9201,99.9397,99.8418,99.9103,22596.0
2024-08-19 11:30:00,101.97,102.04,101.93,101.95,19512.0,99.8614,99.9299,99.8222,99.8418,19512.0
2024-08-19 12:00:00,101.96,102.03,101.94,102.01,7837.0,99.8516,99.9201,99.832,99.9005,7837.0
2024-08-19 12:30:00,102.01,102.1,101.99,102.07,10814.0,99.9005,99.9887,99.881,99.9593,10814.0
2024-08-19 13:00:00,102.06,102.1,102.0,102.01,14014.0,99.9495,99.9887,99.8908,99.9005,14014.0
2024-08-19 13:30:00,101.98,102.0,101.94,101.98,10137.0,99.8712,99.8908,99.832,99.8712,10137.0
2024-08-19 14:00:00,101.99,102.0,101.88,101.9,10290.0,99.881,99.8908,99.7732,99.7928,10290.0
2024-08-19 14:30:00,101.91,102.03,101.89,102.0,11411.0,99.8026,99.9201,99.783,99.8908,11411.0
2024-08-19 15:00:00,101.99,102.0,101.95,101.99,15330.0,99.881,99.8908,99.8418,99.881,15330.0
2024-08-19 15:30:00,101.97,102.03,101.88,102.03,40275.0,99.8614,99.9201,99.7732,99.9201,40275.0
2024-08-20 09:30:00,101.89,102.07,101.85,101.97,39566.0,99.783,99.9593,99.7439,99.8614,39566.0
2024-08-20 10:00:00,101.96,102.06,101.86,102.02,14313.0,99.8516,99.9495,99.7536,99.9103,14313.0
2024-08-20 10:30:00,102.0,102.12,101.96,102.0,12416.0,99.8908,100.0083,99.8516,99.8908,12416.0
2024-08-20 11:00:00,101.98,102.01,101.84,101.84,8879.0,99.8712,99.9005,99.7341,99.7341,8879.0
2024-08-20 11:30:00,101.84,101.99,101.8,101.99,7676.0,99.7341,99.881,99.6949,99.881,7676.0
2024-08-20 12:00:00,101.98,101.99,101.85,101.91,7033.0,99.8712,99.881,99.7439,99.8026,7033.0
2024-08-20 12:30:00,101.91,101.98,101.88,101.94,8706.0,99.8026,99.8712,99.7732,99.832,8706.0
2024-08-20 13:00:00,101.9,101.93,101.85,101.88,5936.0,99.7928,99.8222,99.7439,99.7732,5936.0
2024-08-20 13:30:00,101.88,101.89,101.8,101.8,11489.0,99.7732,99.783,99.6949,99.6949,11489.0
2024-08-20 14:00:00,101.8,102.0,101.8,101.99,15423.0,99.6949,99.8908,99.6949,99.881,15423.0
2024-08-20 14:30:00,101.98,101.98,101.88,101.9,12045.0,99.8712,99.8712,99.7732,99.7928,12045.0
2024-08-20 15:00:00,101.89,101.93,101.87,101.9,19036.0,99.783,99.8222,99.7634,99.7928,19036.0
2024-08-20 15:30:00,101.91,101.93,101.82,101.9,37011.0,99.8026,99.8222,99.7145,99.7928,37011.0
2024-08-21 09:30:00,102.26,102.64,102.26,102.61,37237.0,100.1454,100.5175,100.1454,100.4881,37237.0
2024-08-21 10:00:00,102.6,102.6,102.25,102.47,18364.0,100.4783,100.4783,100.1356,100.351,18364.0
2024-08-21 10:30:00,102.51,102.68,102.38,102.43,18750.0,100.3902,100.5567,100.2629,100.3119,18750.0
2024-08-21 11:00:00,102.4,102.62,102.38,102.6,11324.0,100.2825,100.4979,100.2629,100.4783,11324.0
2024-08-21 11:30:00,102.56,102.64,102.44,102.44,6777.0,100.4392,100.5175,100.3217,100.3217,6777.0
2024-08-21 12:00:00,102.44,102.58,102.42,102.56,8352.0,100.3217,100.4588,100.3021,100.4392,8352.0
2024-08-21 12:30:00,102.57,102.69,102.56,102.69,6592.0,100.449,100.5665,100.4392,100.5665,6592.0
2024-08-21 13:00:00,102.7,102.75,102.69,102.72,4191.0,100.5763,100.6252,100.5665,100.5959,4191.0
2024-08-21 13:30:00,102.72,102.74,102.66,102.72,5704.0,100.5959,100.6154,100.5371,100.5959,5704.0
2024-08-21 14:00:00,102.71,102.81,102.7,102.81,22290.0,100.5861,100.684,100.5763,100.684,22290.0
2024-08-21 14:30:00,102.83,102.86,102.74,102.81,18135.0,100.7036,100.733,100.6154,100.684,18135.0
2024-08-21 15:00:00,102.82,102.82,102.56,102.65,23542.0,100.6938,100.6938,100.4392,100.5273,23542.0
2024-08-21 15:30:00,102.67,102.78,102.57,102.74,36431.0,100.5469,100.6546,100.449,100.6154,36431.0
2024-08-22 09:30:00,102.84,103.07,102.62,102.74,68003.0,100.7134,100.9386,100.4979,100.6154,68003.0
2024-08-22 10:00:00,102.74,102.76,102.59,102.68,11862.0,100.6154,100.635,100.4686,100.5567,11862.0
2024-08-22 10:30:00,102.64,102.85,102.64,102.77,11144.0,100.5175,100.7232,100.5175,100.6448,11144.0
2024-08-22 11:00:00,102.74,102.74,102.41,102.55,7300.0,100.6154,100.6154,100.2923,100.4294,7300.0
2024-08-22 11:30:00,102.55,102.72,102.54,102.59,21718.0,100.4294,100.5959,100.4196,100.4686,21718.0
2024-08-22 12:00:00,102.58,102.78,102.58,102.76,30098.0,100.4588,100.6546,100.4588,100.635,30098.0
2024-08-22 12:30:00,102.79,102.83,102.53,102.55,7798.0,100.6644,100.7036,100.4098,100.4294,7798.0
2024-08-22 13:00:00,102.53,102.65,102.48,102.52,4979.0,100.4098,100.5273,100.3608,100.4,4979.0
2024-08-22 13:30:00,102.48,102.53,102.32,102.33,77088.0,100.3608,100.4098,100.2041,100.2139,77088.0
2024-08-22 14:00:00,102.35,102.64,102.32,102.63,35840.0,100.2335,100.5175,100.2041,100.5077,35840.0
2024-08-22 14:30:00,102.64,102.68,102.59,102.59,13964.0,100.5175,100.5567,100.4686,100.4686,13964.0
2024-08-22 15:00:00,102.6,102.78,102.6,102.7,14610.0,100.4783,100.6546,100.4783,100.5763,14610.0
2024-08-22 15:30:00,102.72,102.81,102.57,102.79,84156.0,100.5959,100.684,100.449,100.6644,84156.0
2024-08-23 09:30:00,102.9,103.21,102.9,103.03,88645.0,100.7721,101.0757,100.7721,100.8995,88645.0
2024-08-23 10:00:00,103.05,103.48,103.05,103.46,32220.0,100.919,101.3401,100.919,101.3206,32220.0
2024-08-23 10:30:00,103.44,103.5,103.26,103.5,27181.0,101.301,101.3597,101.1247,101.3597,27181.0
2024-08-23 11:00:00,103.46,103.66,103.44,103.58,18809.0,101.3206,101.5164,101.301,101.4381,18809.0
2024-08-23 11:30:00,103.57,103.68,103.34,103.34,8143.0,101.4283,101.536,101.203,101.203,8143.0
2024-08-23 12:00:00,103.24,103.24,103.09,103.11,17344.0,101.1051,101.1051,100.9582,100.9778,17344.0
2024-08-23 12:30:00,103.15,103.27,103.01,103.23,10642.0,101.017,101.1345,100.8799,101.0953,10642.0
2024-08-23 13:00:00,103.22,103.29,103.2,103.29,44535.0,101.0855,101.1541,101.0659,101.1541,44535.0
2024-08-23 13:30:00,103.27,103.32,103.25,103.29,7925.0,101.1345,101.1835,101.1149,101.1541,7925.0
2024-08-23 14:00:00,103.28,103.33,103.21,103.29,6199.0,101.1443,101.1932,101.0757,101.1541,6199.0
2024-08-23 14:30:00,103.29,103.35,103.27,103.3,9467.0,101.1541,101.2128,101.1345,101.1639,9467.0
2024-08-23 15:00:00,103.31,103.49,103.3,103.49,10634.0,101.1737,101.3499,101.1639,101.3499,10634.0
2024-08-23 15:30:00,103.49,103.58,103.35,103.51,22969.0,101.3499,101.4381,101.2128,101.3695,22969.0
2024-08-26 09:30:00,103.67,104.08,103.67,104.07,73379.0,101.5262,101.9277,101.5262,101.9179,73379.0
2024-08-26 10:00:00,104.07,104.29,104.06,104.29,19912.0,101.9179,102.1334,101.9082,102.1334,19912.0
2024-08-26 10:30:00,104.29,104.42,104.07,104.08,57596.0,102.1334,102.2607,101.9179,101.9277,57596.0
2024-08-26 11:00:00,104.05,104.05,103.81,103.81,12504.0,101.8984,101.8984,101.6633,101.6633,12504.0
2024-08-26 11:30:00,103.82,103.82,103.73,103.78,13036.0,101.6731,101.6731,101.585,101.6339,13036.0
2024-08-26 12:00:00,103.77,103.87,103.75,103.86,7231.0,101.6241,101.7221,101.6046,101.7123,7231.0
2024-08-26 12:30:00,103.87,103.99,103.83,103.97,9654.0,101.7221,101.8396,101.6829,101.82,9654.0
2024-08-26 13:00:00,103.98,104.04,103.93,103.93,15794.0,101.8298,101.8886,101.7808,101.7808,15794.0
2024-08-26 13:30:00,103.92,103.94,103.7,103.73,12899.0,101.771,101.7906,101.5556,101.585,12899.0
2024-08-26 14:00:00,103.74,103.82,103.69,103.79,8994.0,101.5948,101.6731,101.5458,101.6437,8994.0
2024-08-26 14:30:00,103.78,103.87,103.76,103.84,17900.0,101.6339,101.7221,101.6144,101.6927,17900.0
2024-08-26 15:00:00,103.84,103.87,103.79,103.83,16905.0,101.6927,101.7221,101.6437,101.6829,16905.0
2024-08-26 15:30:00,103.81,103.86,103.74,103.86,40047.0,101.6633,101.7123,101.5948,101.7123,40047.0
2024-08-27 09:30:00,103.82,103.95,103.66,103.72,48156.0,101.6731,101.8004,101.5164,101.5752,48156.0
2024-08-27 10:00:00,103.73,103.79,103.56,103.73,25979.0,101.585,101.6437,101.4185,101.585,25979.0
2024-08-27 10:30:00,103.72,103.76,103.66,103.66,19325.0,101.5752,101.6144,101.5164,101.5164,19325.0
2024-08-27 11:00:00,103.68,103.72,103.5,103.55,16405.0,101.536,101.5752,101.3597,101.4087,16405.0
2024-08-27 11:30:00,103.53,103.61,103.47,103.6,23692.0,101.3891,101.4675,101.3304,101.4577,23692.0
2024-08-27 12:00:00,103.6,103.62,103.52,103.54,14724.0,101.4577,101.4773,101.3793,101.3989,14724.0
2024-08-27 12:30:00,103.53,103.59,103.46,103.55,31510.0,101.3891,101.4479,101.3206,101.4087,31510.0
2024-08-27 13:00:00,103.59,103.68,103.56,103.67,13546.0,101.4479,101.536,101.4185,101.5262,13546.0
2024-08-27 13:30:00,103.68,103.69,103.62,103.64,16173.0,101.536,101.5458,101.4773,101.4968,16173.0
2024-08-27 14:00:00,103.63,103.68,103.61,103.66,15064.0,101.487,101.536,101.4675,101.5164,15064.0
2024-08-27 14:30:00,103.66,103.7,103.63,103.66,25089.0,101.5164,101.5556,101.487,101.5164,25089.0
2024-08-27 15:00:00,103.64,103.71,103.64,103.7,21394.0,101.4968,101.5654,101.4968,101.5556,21394.0
2024-08-27 15:30:00,103.69,103.76,103.64,103.73,57798.0,101.5458,101.6144,101.4968,101.585,57798.0
2024-08-28 09:30:00,103.72,104.03,103.52,103.88,49210.0,101.5752,101.8788,101.3793,101.7319,49210.0
2024-08-28 10:00:00,103.89,103.96,103.78,103.82,25526.0,101.7417,101.8102,101.6339,101.6731,25526.0
2024-08-28 10:30:00,103.82,103.97,103.79,103.96,23036.0,101.6731,101.82,101.6437,101.8102,23036.0
2024-08-28 11:00:00,103.96,104.03,103.82,103.85,23252.0,101.8102,101.8788,101.6731,101.7025,23252.0
2024-08-28 11:30:00,103.84,103.84,103.59,103.63,22359.0,101.6927,101.6927,101.4479,101.487,22359.0
2024-08-28 12:00:00,103.63,103.64,103.39,103.43,26081.0,101.487,101.4968,101.252,101.2912,26081.0
2024-08-28 12:30:00,103.42,103.59,103.41,103.59,10857.0,101.2814,101.4479,101.2716,101.4479,10857.0
2024-08-28 13:00:00,103.58,103.63,103.47,103.49,9577.0,101.4381,101.487,101.3304,101.3499,9577.0
2024-08-28 13:30:00,103.5,103.59,103.29,103.3,18889.0,101.3597,101.4479,101.1541,101.1639,18889.0
2024-08-28 14:00:00,103.29,103.36,103.17,103.18,16827.0,101.1541,101.2226,101.0366,101.0463,16827.0
2024-08-28 14:30:00,103.19,103.49,103.15,103.49,25011.0,101.0561,101.3499,101.017,101.3499,25011.0
2024-08-28 15:00:00,103.52,103.58,103.31,103.54,32996.0,101.3793,101.4381,101.1737,101.3989,32996.0
2024-08-28 15:30:00,103.54,103.66,103.43,103.58,43718.0,101.3989,101.5164,101.2912,101.4381,43718.0
2024-08-29 09:30:00,103.89,103.96,103.2,103.3,146548.0,101.7417,101.8102,101.0659,101.1639,146548.0
2024-08-29 10:00:00,103.34,104.02,103.34,103.98,22423.0,101.203,101.869,101.203,101.8298,22423.0
2024-08-29 10:30:00,104.0,104.04,103.8,103.85,20448.0,101.8494,101.8886,101.6535,101.7025,20448.0
2024-08-29 11:00:00,103.84,103.98,103.84,103.97,17535.0,101.6927,101.8298,101.6927,101.82,17535.0
2024-08-29 11:30:00,103.98,104.1,103.93,104.09,15319.0,101.8298,101.9473,101.7808,101.9375,15319.0
2024-08-29 12:00:00,104.12,104.27,104.09,104.27,11834.0,101.9669,102.1138,101.9375,102.1138,11834.0
2024-08-29 12:30:00,104.26,104.36,104.25,104.31,39062.0,102.104,102.2019,102.0942,102.153,39062.0
2024-08-29 13:00:00,104.3,104.31,104.21,104.26,13091.0,102.1432,102.153,102.0551,102.104,13091.0
2024-08-29 13:30:00,104.25,104.41,104.25,104.4,7551.0,102.0942,102.2509,102.0942,102.2411,7551.0
2024-08-29 14:00:00,104.34,104.44,104.25,104.27,34621.0,102.1824,102.2803,102.0942,102.1138,34621.0
2024-08-29 14:30:00,104.26,104.29,103.92,104.08,24447.0,102.104,102.1334,101.771,101.9277,24447.0
2024-08-29 15:00:00,104.06,104.23,103.96,104.18,14418.0,101.9082,102.0746,101.8102,102.0257,14418.0
2024-08-29 15:30:00,104.2,104.23,103.77,103.94,38161.0,102.0453,102.0746,101.6241,101.7906,38161.0
2024-08-30 09:30:00,104.18,104.56,104.11,104.29,86163.0,102.0257,102.3978,101.9571,102.1334,86163.0
2024-08-30 10:00:00,104.34,104.54,104.27,104.48,17906.0,102.1824,102.3782,102.1138,102.3195,17906.0
2024-08-30 10:30:00,104.48,104.51,104.37,104.4,16462.0,102.3195,102.3488,102.2117,102.2411,16462.0
2024-08-30 11:00:00,104.37,104.41,104.06,104.08,17982.0,102.2117,102.2509,101.9082,101.9277,17982.0
2024-08-30 11:30:00,104.08,104.08,103.9,104.0,15598.0,101.9277,101.9277,101.7515,101.8494,15598.0
2024-08-30 12:00:00,103.98,104.07,103.8,103.8,17574.0,101.8298,101.9179,101.6535,101.6535,17574.0
2024-08-30 12:30:00,103.81,103.96,103.68,103.94,9263.0,101.6633,101.8102,101.536,101.7906,9263.0
2024-08-30 13:00:00,103.94,104.03,103.89,103.92,9499.0,101.7906,101.8788,101.7417,101.771,9499.0
2024-08-30 13:30:00,103.92,104.02,103.9,103.98,8088.0,101.771,101.869,101.7515,101.8298,8088.0
2024-08-30 14:00:00,103.98,104.17,103.98,104.1,19014.0,101.8298,102.0159,101.8298,101.9473,19014.0
2024-08-30 14:30:00,104.11,104.28,104.11,104.23,8221.0,101.9571,102.1236,101.9571,102.0746,8221.0
2024-08-30 15:00:00,104.25,104.51,104.23,104.49,44210.0,102.0942,102.3488,102.0746,102.3293,44210.0
2024-08-30 15:30:00,104.49,104.85,104.44,104.78,58185.0,102.3293,102.6818,102.2803,102.6133,58185.0
2024-09-03 09:30:00,104.51,104.73,104.16,104.61,61068.0,102.3488,102.5643,102.0061,102.4468,61068.0
2024-09-03 10:00:00,104.59,104.59,104.17,104.36,30340.0,102.4272,102.4272,102.0159,102.2019,30340.0
2024-09-03 10:30:00,104.32,104.6,104.32,104.55,32817.0,102.1628,102.437,102.1628,102.388,32817.0
2024-09-03 11:00:00,104.6,104.73,104.54,104.7,23993.0,102.437,102.5643,102.3782,102.5349,23993.0
2024-09-03 11:30:00,104.7,104.79,104.68,104.76,21929.0,102.5349,102.6231,102.5153,102.5937,21929.0
2024-09-03 12:00:00,104.71,104.83,104.7,104.75,25913.0,102.5447,102.6622,102.5349,102.5839,25913.0
2024-09-03 12:30:00,104.76,104.76,104.52,104.57,23523.0,102.5937,102.5937,102.3586,102.4076,23523.0
2024-09-03 13:00:00,104.56,104.75,104.53,104.72,30155.0,102.3978,102.5839,102.3684,102.5545,30155.0
2024-09-03 13:30:00,104.71,104.72,104.58,104.61,11829.0,102.5447,102.5545,102.4174,102.4468,11829.0
2024-09-03 14:00:00,104.53,104.65,104.46,104.6,22510.0,102.3684,102.486,102.2999,102.437,22510.0
2024-09-03 14:30:00,104.58,104.6,104.35,104.36,18954.0,102.4174,102.437,102.1922,102.2019,18954.0
2024-09-03 15:00:00,104.35,104.38,104.28,104.36,20063.0,102.1922,102.2215,102.1236,102.2019,20063.0
2024-09-03 15:30:00,104.37,104.41,103.95,104.32,82658.0,102.2117,102.2509,101.8004,102.1628,82658.0
2024-09-04 09:30:00,104.23,104.78,104.23,104.76,64809.0,102.0746,102.6133,102.0746,102.5937,64809.0
2024-09-04 10:00:00,104.74,104.81,104.51,104.6,33887.0,102.5741,102.6426,102.3488,102.437,33887.0
2024-09-04 10:30:00,104.64,104.64,104.47,104.53,26853.0,102.4762,102.4762,102.3097,102.3684,26853.0
2024-09-04 11:00:00,104.53,104.57,104.31,104.33,22242.0,102.3684,102.4076,102.153,102.1726,22242.0
2024-09-04 11:30:00,104.27,104.36,104.24,104.25,10544.0,102.1138,102.2019,102.0844,102.0942,10544.0
2024-09-04 12:00:00,104.27,104.27,104.04,104.13,10550.0,102.1138,102.1138,101.8886,101.9767,10550.0
2024-09-04 12:30:00,104.15,104.23,104.07,104.11,9045.0,101.9963,102.0746,101.9179,101.9571,9045.0
2024-09-04 13:00:00,104.11,104.11,103.88,103.9,8048.0,101.9571,101.9571,101.7319,101.7515,8048.0
2024-09-04 13:30:00,103.88,103.93,103.78,103.88,10128.0,101.7319,101.7808,101.6339,101.7319,10128.0
2024-09-04 14:00:00,103.85,104.03,103.83,103.99,9090.0,101.7025,101.8788,101.6829,101.8396,9090.0
2024-09-04 14:30:00,104.03,104.09,103.97,104.01,16073.0,101.8788,101.9375,101.82,101.8592,16073.0
2024-09-04 15:00:00,103.99,104.1,103.94,104.08,33458.0,101.8396,101.9473,101.7906,101.9277,33458.0
2024-09-04 15:30:00,104.07,104.33,103.96,104.27,48726.0,101.9179,102.1726,101.8102,102.1138,48726.0
2024-09-05 09:30:00,104.3,104.57,103.64,103.65,90461.0,102.1432,102.4076,101.4968,101.5066,90461.0
2024-09-05 10:00:00,103.67,103.87,103.65,103.73,30847.0,101.5262,101.7221,101.5066,101.585,30847.0
2024-09-05 10:30:00,103.75,103.78,103.42,103.44,21021.0,101.6046,101.6339,101.2814,101.301,21021.0
2024-09-05 11:00:00,103.45,103.51,103.24,103.28,25040.0,101.3108,101.3695,101.1051,101.1443,25040.0
2024-09-05 11:30:00,103.28,103.33,103.2,103.22,16354.0,101.1443,101.1932,101.0659,101.0855,16354.0
2024-09-05 12:00:00,103.19,103.24,103.06,103.22,25568.0,101.0561,101.1051,100.9288,101.0855,25568.0
2024-09-05 12:30:00,103.24,103.47,103.21,103.42,46214.0,101.1051,101.3304,101.0757,101.2814,46214.0
2024-09-05 13:00:00,103.42,103.44,103.3,103.36,6961.0,101.2814,101.301,101.1639,101.2226,6961.0
2024-09-05 13:30:00,103.34,103.65,103.29,103.63,16608.0,101.203,101.5066,101.1541,101.487,16608.0
2024-09-05 14:00:00,103.66,103.69,103.58,103.58,8709.0,101.5164,101.5458,101.4381,101.4381,8709.0
2024-09-05 14:30:00,103.57,103.72,103.57,103.63,12449.0,101.4283,101.5752,101.4283,101.487,12449.0
2024-09-05 15:00:00,103.6,103.6,103.31,103.46,19896.0,101.4577,101.4577,101.1737,101.3206,19896.0
2024-09-05 15:30:00,103.46,103.63,103.35,103.47,63920.0,101.3206,101.487,101.2128,101.3304,63920.0
2024-09-06 09:30:00,103.39,104.01,103.39,103.84,88609.0,101.252,101.8592,101.252,101.6927,88609.0
2024-09-06 10:00:00,103.86,103.86,103.21,103.26,42659.0,101.7123,101.7123,101.0757,101.1247,42659.0
2024-09-06 10:30:00,103.28,103.31,102.97,103.01,62589.0,101.1443,101.1737,100.8407,100.8799,62589.0
2024-09-06 11:00:00,103.01,103.59,102.91,102.97,50187.0,100.8799,101.4479,100.7819,100.8407,50187.0
2024-09-06 11:30:00,102.98,103.08,102.87,102.93,22419.0,100.8505,100.9484,100.7428,100.8015,22419.0
2024-09-06 12:00:00,102.91,102.99,102.81,102.86,15020.0,100.7819,100.8603,100.684,100.733,15020.0
2024-09-06 12:30:00,102.88,103.04,102.86,103.01,13670.0,100.7526,100.9092,100.733,100.8799,13670.0
2024-09-06 13:00:00,102.95,103.14,102.94,103.04,38378.0,100.8211,101.0072,100.8113,100.9092,38378.0
2024-09-06 13:30:00,103.03,103.15,102.97,103.1,12861.0,100.8995,101.017,100.8407,100.968,12861.0
2024-09-06 14:00:00,103.09,103.09,102.91,102.99,16288.0,100.9582,100.9582,100.7819,100.8603,16288.0
2024-09-06 14:30:00,102.99,103.01,102.84,102.97,7076.0,100.8603,100.8799,100.7134,100.8407,7076.0
2024-09-06 15:00:00,102.99,103.12,102.99,103.07,14707.0,100.8603,100.9876,100.8603,100.9386,14707.0
2024-09-06 15:30:00,103.02,103.03,102.79,102.89,71969.0,100.8897,100.8995,100.6644,100.7623,71969.0
2024-09-09 09:30:00,103.38,103.58,103.18,103.52,52516.0,101.2422,101.4381,101.0463,101.3793,52516.0
2024-09-09 10:00:00,103.54,103.9,103.54,103.8,9059.0,101.3989,101.7515,101.3989,101.6535,9059.0
2024-09-09 10:30:00,103.76,104.02,103.73,104.02,12019.0,101.6144,101.869,101.585,101.869,12019.0
2024-09-09 11:00:00,103.97,103.98,103.72,103.89,8300.0,101.82,101.8298,101.5752,101.7417,8300.0
2024-09-09 11:30:00,103.9,104.24,103.9,104.12,8124.0,101.7515,102.0844,101.7515,101.9669,8124.0
2024-09-09 12:00:00,104.11,104.24,104.09,104.24,30722.0,101.9571,102.0844,101.9375,102.0844,30722.0
2024-09-09 12:30:00,104.25,104.41,104.24,104.41,15490.0,102.0942,102.2509,102.0844,102.2509,15490.0
2024-09-09 13:00:00,104.37,104.37,104.25,104.28,4832.0,102.2117,102.2117,102.0942,102.1236,4832.0
2024-09-09 13:30:00,104.21,104.32,104.17,104.17,2134.0,102.0551,102.1628,102.0159,102.0159,2134.0
2024-09-09 14:00:00,104.13,104.21,104.08,104.17,7433.0,101.9767,102.0551,101.9277,102.0159,7433.0
2024-09-09 14:30:00,104.15,104.22,104.04,104.16,13720.0,101.9963,102.0648,101.8886,102.0061,13720.0
2024-09-09 15:00:00,104.1,104.15,104.0,104.08,10291.0,101.9473,101.9963,101.8494,101.9277,10291.0
2024-09-09 15:30:00,104.06,104.12,103.88,104.07,23420.0,101.9082,101.9669,101.7319,101.9179,23420.0
2024-09-10 09:30:00,104.23,104.41,103.92,104.24,65851.0,102.0746,102.2509,101.771,102.0844,65851.0
2024-09-10 10:00:00,104.22,104.27,103.77,103.88,36793.0,102.0648,102.1138,101.6241,101.7319,36793.0
2024-09-10 10:30:00,103.88,104.18,103.86,104.14,25219.0,101.7319,102.0257,101.7123,101.9865,25219.0
2024-09-10 11:00:00,104.14,104.32,104.1,104.29,12576.0,101.9865,102.1628,101.9473,102.1334,12576.0
2024-09-10 11:30:00,104.3,104.3,103.97,103.97,15204.0,102.1432,102.1432,101.82,101.82,15204.0
2024-09-10 12:00:00,103.96,103.98,103.79,103.84,11654.0,101.8102,101.8298,101.6437,101.6927,11654.0
2024-09-10 12:30:00,103.85,103.97,103.82,103.93,19520.0,101.7025,101.82,101.6731,101.7808,19520.0
2024-09-10 13:00:00,103.9,104.07,103.9,104.0,16663.0,101.7515,101.9179,101.7515,101.8494,16663.0
2024-09-10 13:30:00,103.99,104.06,103.89,103.91,13160.0,101.8396,101.9082,101.7417,101.7613,13160.0
2024-09-10 14:00:00,103.92,104.0,103.86,104.0,9765.0,101.771,101.8494,101.7123,101.8494,9765.0
2024-09-10 14:30:00,103.98,104.13,103.98,104.12,10654.0,101.8298,101.9767,101.8298,101.9669,10654.0
2024-09-10 15:00:00,104.11,104.18,104.07,104.15,7783.0,101.9571,102.0257,101.9179,101.9963,7783.0
2024-09-10 15:30:00,104.14,104.32,104.07,104.26,28441.0,101.9865,102.1628,101.9179,102.104,28441.0
2024-09-11 09:30:00,104.21,104.21,102.77,102.78,63002.0,102.0551,102.0551,100.6448,100.6546,63002.0
2024-09-11 10:00:00,102.77,102.79,102.18,102.18,19574.0,100.6448,100.6644,100.067,100.067,19574.0
2024-09-11 10:30:00,102.21,102.44,102.15,102.42,24370.0,100.0964,100.3217,100.0376,100.3021,24370.0
2024-09-11 11:00:00,102.42,102.64,102.38,102.61,18805.0,100.3021,100.5175,100.2629,100.4881,18805.0
2024-09-11 11:30:00,102.68,102.91,102.55,102.71,20424.0,100.5567,100.7819,100.4294,100.5861,20424.0
2024-09-11 12:00:00,102.68,102.93,102.67,102.89,15628.0,100.5567,100.8015,100.5469,100.7623,15628.0
2024-09-11 12:30:00,102.86,103.07,102.82,103.04,12457.0,100.733,100.9386,100.6938,100.9092,12457.0
2024-09-11 13:00:00,103.05,103.3,103.05,103.15,13186.0,100.919,101.1639,100.919,101.017,13186.0
2024-09-11 13:30:00,103.19,103.4,103.18,103.23,21387.0,101.0561,101.2618,101.0463,101.0953,21387.0
2024-09-11 14:00:00,103.23,103.33,103.2,103.29,25029.0,101.0953,101.1932,101.0659,101.1541,25029.0
2024-09-11 14:30:00,103.3,103.64,103.27,103.57,19071.0,101.1639,101.4968,101.1345,101.4283,19071.0
2024-09-11 15:00:00,103.56,103.77,103.53,103.76,21710.0,101.4185,101.6241,101.3891,101.6144,21710.0
2024-09-11 15:30:00,103.76,103.93,103.53,103.81,52592.0,101.6144,101.7808,101.3891,101.6633,52592.0
2024-09-12 09:30:00,103.91,104.2,103.33,103.33,130238.0,101.7613,102.0453,101.1932,101.1932,130238.0
2024-09-12 10:00:00,103.31,103.68,103.23,103.62,32550.0,101.1737,101.536,101.0953,101.4773,32550.0
2024-09-12 10:30:00,103.62,103.78,103.47,103.47,26315.0,101.4773,101.6339,101.3304,101.3304,26315.0
2024-09-12 11:00:00,103.48,103.7,103.47,103.57,15583.0,101.3401,101.5556,101.3304,101.4283,15583.0
2024-09-12 11:30:00,103.52,103.67,103.51,103.52,12956.0,101.3793,101.5262,101.3695,101.3793,12956.0
2024-09-12 12:00:00,103.53,103.62,103.5,103.56,9464.0,101.3891,101.4773,101.3597,101.4185,9464.0
2024-09-12 12:30:00,103.55,103.9,103.55,103.89,8550.0,101.4087,101.7515,101.4087,101.7417,8550.0
2024-09-12 13:00:00,103.9,104.04,103.9,104.01,11782.0,101.7515,101.8886,101.7515,101.8592,11782.0
2024-09-12 13:30:00,104.03,104.25,104.03,104.2,37476.0,101.8788,102.0942,101.8788,102.0453,37476.0
2024-09-12 14:00:00,104.15,104.23,104.11,104.2,14368.0,101.9963,102.0746,101.9571,102.0453,14368.0
2024-09-12 14:30:00,104.19,104.23,103.92,104.12,21610.0,102.0355,102.0746,101.771,101.9669,21610.0
2024-09-12 15:00:00,104.08,104.31,104.06,104.28,24052.0,101.9277,102.153,101.9082,102.1236,24052.0
2024-09-12 15:30:00,104.28,104.42,104.26,104.39,42975.0,102.1236,102.2607,102.104,102.2313,42975.0
2024-09-13 09:30:00,104.72,105.04,104.5,104.96,107168.0,102.5545,102.8679,102.3391,102.7895,107168.0
2024-09-13 10:00:00,104.92,105.17,104.73,105.06,26305.0,102.7504,102.9952,102.5643,102.8875,26305.0
2024-09-13 10:30:00,105.07,105.22,104.95,104.95,20470.0,102.8973,103.0442,102.7797,102.7797,20470.0
2024-09-13 11:00:00,105.0,105.02,104.89,104.96,20929.0,102.8287,102.8483,102.721,102.7895,20929.0
2024-09-13 11:30:00,104.96,105.33,104.95,105.27,12982.0,102.7895,103.1519,102.7797,103.0931,12982.0
2024-09-13 12:00:00,105.27,105.27,105.11,105.12,12676.0,103.0931,103.0931,102.9364,102.9462,12676.0
2024-09-13 12:30:00,105.08,105.16,105.05,105.09,9234.0,102.9071,102.9854,102.8777,102.9169,9234.0
2024-09-13 13:00:00,105.07,105.18,105.06,105.18,6246.0,102.8973,103.005,102.8875,103.005,6246.0
2024-09-13 13:30:00,105.22,105.29,105.16,105.16,8348.0,103.0442,103.1127,102.9854,102.9854,8348.0
2024-09-13 14:00:00,105.11,105.16,104.97,104.99,8259.0,102.9364,102.9854,102.7993,102.8189,8259.0
2024-09-13 14:30:00,104.97,105.05,104.97,104.99,5949.0,102.7993,102.8777,102.7993,102.8189,5949.0
2024-09-13 15:00:00,104.99,105.03,104.92,105.02,27558.0,102.8189,102.8581,102.7504,102.8483,27558.0
2024-09-13 15:30:00,105.03,105.19,104.97,105.16,98150.0,102.8581,103.0148,102.7993,102.9854,98150.0
2024-09-16 09:30:00,105.57,106.15,105.56,105.95,137425.0,103.3869,103.9549,103.3771,103.7591,137425.0
2024-09-16 10:00:00,105.96,105.98,105.56,105.62,70272.0,103.7689,103.7884,103.3771,103.4359,70272.0
2024-09-16 10:30:00,105.59,105.68,105.49,105.58,25872.0,103.4065,103.4947,103.3086,103.3967,25872.0
2024-09-16 11:00:00,105.54,105.65,105.32,105.33,13958.0,103.3575,103.4653,103.1421,103.1519,13958.0
2024-09-16 11:30:00,105.35,105.63,105.35,105.62,15424.0,103.1715,103.4457,103.1715,103.4359,15424.0
2024-09-16 12:00:00,105.59,105.73,105.56,105.72,10705.0,103.4065,103.5436,103.3771,103.5338,10705.0
2024-09-16 12:30:00,105.72,105.77,105.68,105.73,14572.0,103.5338,103.5828,103.4947,103.5436,14572.0
2024-09-16 13:00:00,105.72,105.75,105.67,105.72,131011.0,103.5338,103.5632,103.4849,103.5338,131011.0
2024-09-16 13:30:00,105.72,105.84,105.7,105.79,4645.0,103.5338,103.6513,103.5142,103.6024,4645.0
2024-09-16 14:00:00,105.78,105.84,105.75,105.84,7791.0,103.5926,103.6513,103.5632,103.6513,7791.0
2024-09-16 14:30:00,105.85,105.93,105.82,105.93,7186.0,103.6611,103.7395,103.6318,103.7395,7186.0
2024-09-16 15:00:00,105.91,105.91,105.77,105.81,11990.0,103.7199,103.7199,103.5828,103.622,11990.0
2024-09-16 15:30:00,105.81,105.91,105.81,105.86,38685.0,103.622,103.7199,103.622,103.6709,38685.0
2024-09-17 09:30:00,105.87,106.09,105.73,105.73,69136.0,103.6807,103.8962,103.5436,103.5436,69136.0
2024-09-17 10:00:00,105.78,106.4,105.78,106.24,33155.0,103.5926,104.1998,103.5926,104.0431,33155.0
2024-09-17 10:30:00,106.26,106.26,106.05,106.09,15548.0,104.0627,104.0627,103.857,103.8962,15548.0
2024-09-17 11:00:00,106.1,106.22,106.09,106.15,15662.0,103.906,104.0235,103.8962,103.9549,15662.0
2024-09-17 11:30:00,106.13,106.19,105.98,105.99,26224.0,103.9353,103.9941,103.7884,103.7982,26224.0
2024-09-17 12:00:00,105.97,106.0,105.88,105.95,14150.0,103.7787,103.808,103.6905,103.7591,14150.0
2024-09-17 12:30:00,105.94,105.94,105.45,105.52,9447.0,103.7493,103.7493,103.2694,103.338,9447.0
2024-09-17 13:00:00,105.52,105.78,105.52,105.75,10289.0,103.338,103.5926,103.338,103.5632,10289.0
2024-09-17 13:30:00,105.71,105.79,105.53,105.72,11006.0,103.524,103.6024,103.3478,103.5338,11006.0
2024-09-17 14:00:00,105.71,105.79,105.71,105.73,6713.0,103.524,103.6024,103.524,103.5436,6713.0
2024-09-17 14:30:00,105.69,105.76,105.6,105.69,12235.0,103.5044,103.573,103.4163,103.5044,12235.0
2024-09-17 15:00:00,105.67,105.69,105.47,105.57,7177.0,103.4849,103.5044,103.289,103.3869,7177.0
2024-09-17 15:30:00,105.55,105.68,105.5,105.66,27232.0,103.3673,103.4947,103.3184,103.4751,27232.0
2024-09-18 09:30:00,105.71,105.98,105.47,105.67,114301.0,103.524,103.7884,103.289,103.4849,114301.0
2024-09-18 10:00:00,105.67,105.81,105.67,105.75,58161.0,103.4849,103.622,103.4849,103.5632,58161.0
2024-09-18 10:30:00,105.74,105.76,105.57,105.63,24975.0,103.5534,103.573,103.3869,103.4457,24975.0
2024-09-18 11:00:00,105.64,105.73,105.63,105.65,10556.0,103.4555,103.5436,103.4457,103.4653,10556.0
2024-09-18 11:30:00,105.63,105.72,105.58,105.67,13539.0,103.4457,103.5338,103.3967,103.4849,13539.0
2024-09-18 12:00:00,105.66,105.72,105.61,105.71,7506.0,103.4751,103.5338,103.4261,103.524,7506.0
2024-09-18 12:30:00,105.77,105.8,105.76,105.77,1863.0,103.5828,103.6122,103.573,103.5828,1863.0
2024-09-18 13:00:00,105.77,105.8,105.68,105.74,16234.0,103.5828,103.6122,103.4947,103.5534,16234.0
2024-09-18 13:30:00,105.75,105.82,105.52,105.54,15516.0,103.5632,103.6318,103.338,103.3575,15516.0
2024-09-18 14:00:00,105.54,106.53,105.33,105.88,131259.0,103.3575,104.3271,103.1519,103.6905,131259.0
2024-09-18 14:30:00,105.87,106.01,105.4,105.62,77833.0,103.6807,103.8178,103.2204,103.4359,77833.0
2024-09-18 15:00:00,105.55,106.0,105.41,105.83,79690.0,103.3673,103.808,103.2302,103.6416,79690.0
2024-09-18 15:30:00,105.8,105.87,105.21,105.29,93273.0,103.6122,103.6807,103.0344,103.1127,93273.0
2024-09-19 09:30:00,106.34,106.35,105.58,105.93,121664.0,104.141,104.1508,103.3967,103.7395,121664.0
2024-09-19 10:00:00,105.99,105.99,105.54,105.77,64808.0,103.7982,103.7982,103.3575,103.5828,64808.0
2024-09-19 10:30:00,105.78,105.89,105.61,105.74,32641.0,103.5926,103.7003,103.4261,103.5534,32641.0
2024-09-19 11:00:00,105.72,105.79,105.62,105.66,35261.0,103.5338,103.6024,103.4359,103.4751,35261.0
2024-09-19 11:30:00,105.68,105.68,105.58,105.65,17798.0,103.4947,103.4947,103.3967,103.4653,17798.0
2024-09-19 12:00:00,105.65,105.88,105.65,105.86,24943.0,103.4653,103.6905,103.4653,103.6709,24943.0
2024-09-19 12:30:00,105.87,105.91,105.8,105.83,46712.0,103.6807,103.7199,103.6122,103.6416,46712.0
2024-09-19 13:00:00,105.85,105.96,105.85,105.95,42019.0,103.6611,103.7689,103.6611,103.7591,42019.0
2024-09-19 13:30:00,105.95,106.09,105.94,106.01,32853.0,103.7591,103.8962,103.7493,103.8178,32853.0
2024-09-19 14:00:00,106.01,106.07,105.79,105.95,8598.0,103.8178,103.8766,103.6024,103.7591,8598.0
2024-09-19 14:30:00,105.97,106.05,105.91,106.02,8985.0,103.7787,103.857,103.7199,103.8276,8985.0
2024-09-19 15:00:00,106.01,106.08,105.92,105.92,14834.0,103.8178,103.8864,103.7297,103.7297,14834.0
2024-09-19 15:30:00,105.89,105.95,105.79,105.9,37145.0,103.7003,103.7591,103.6024,103.7101,37145.0
2024-09-20 09:30:00,105.63,105.82,105.11,105.26,119151.0,103.4457,103.6318,102.9364,103.0833,119151.0
2024-09-20 10:00:00,105.24,105.47,105.11,105.32,24743.0,103.0638,103.289,102.9364,103.1421,24743.0
2024-09-20 10:30:00,105.33,105.42,105.3,105.31,22150.0,103.1519,103.24,103.1225,103.1323,22150.0
2024-09-20 11:00:00,105.29,105.36,105.24,105.32,16258.0,103.1127,103.1813,103.0638,103.1421,16258.0
2024-09-20 11:30:00,105.33,105.43,105.24,105.29,14752.0,103.1519,103.2498,103.0638,103.1127,14752.0
2024-09-20 12:00:00,105.28,105.41,105.23,105.39,8780.0,103.1029,103.2302,103.054,103.2106,8780.0
2024-09-20 12:30:00,105.39,105.51,105.38,105.48,7697.0,103.2106,103.3282,103.2009,103.2988,7697.0
2024-09-20 13:00:00,105.48,105.63,105.48,105.6,13684.0,103.2988,103.4457,103.2988,103.4163,13684.0
2024-09-20 13:30:00,105.61,105.67,105.58,105.62,17916.0,103.4261,103.4849,103.3967,103.4359,17916.0
2024-09-20 14:00:00,105.63,105.63,105.31,105.31,14345.0,103.4457,103.4457,103.1323,103.1323,14345.0
2024-09-20 14:30:00,105.3,105.47,105.24,105.41,21584.0,103.1225,103.289,103.0638,103.2302,21584.0
2024-09-20 15:00:00,105.41,105.41,105.21,105.27,14245.0,103.2302,103.2302,103.0344,103.0931,14245.0
2024-09-20 15:30:00,105.29,105.54,105.2,105.51,30116.0,103.1127,103.3575,103.0246,103.3282,30116.0
2024-09-23 09:30:00,105.62,106.09,105.54,105.68,119561.0,103.4359,103.8962,103.3575,103.4947,119561.0
2024-09-23 10:00:00,105.73,106.08,105.73,106.01,9751.0,103.5436,103.8864,103.5436,103.8178,9751.0
2024-09-23 10:30:00,105.99,106.11,105.95,106.11,6403.0,103.7982,103.9158,103.7591,103.9158,6403.0
2024-09-23 11:00:00,106.08,106.28,106.02,106.27,5813.0,103.8864,104.0822,103.8276,104.0725,5813.0
2024-09-23 11:30:00,106.27,106.27,106.07,106.1,11379.0,104.0725,104.0725,103.8766,103.906,11379.0
2024-09-23 12:00:00,106.07,106.21,106.07,106.19,10907.0,103.8766,104.0137,103.8766,103.9941,10907.0
2024-09-23 12:30:00,106.18,106.2,106.07,106.12,10489.0,103.9843,104.0039,103.8766,103.9256,10489.0
2024-09-23 13:00:00,106.1,106.19,106.04,106.19,11139.0,103.906,103.9941,103.8472,103.9941,11139.0
2024-09-23 13:30:00,106.22,106.26,106.16,106.18,8465.0,104.0235,104.0627,103.9647,103.9843,8465.0
2024-09-23 14:00:00,106.17,106.22,106.12,106.19,7980.0,103.9745,104.0235,103.9256,103.9941,7980.0
2024-09-23 14:30:00,106.18,106.21,106.13,106.16,6493.0,103.9843,104.0137,103.9353,103.9647,6493.0
2024-09-23 15:00:00,106.15,106.21,106.13,106.21,23387.0,103.9549,104.0137,103.9353,104.0137,23387.0
2024-09-23 15:30:00,106.21,106.33,106.21,106.33,40649.0,104.0137,104.1312,104.0137,104.1312,40649.0
2024-09-24 09:30:00,106.59,106.6,106.1,106.59,90175.0,104.3858,104.3956,103.906,104.3858,90175.0
2024-09-24 10:00:00,106.46,106.73,106.45,106.7,25943.0,104.2585,104.5229,104.2487,104.4936,25943.0
2024-09-24 10:30:00,106.73,106.84,106.6,106.8,16485.0,104.5229,104.6307,104.3956,104.5915,16485.0
2024-09-24 11:00:00,106.74,106.76,106.61,106.62,15636.0,104.5327,104.5523,104.4054,104.4152,15636.0
2024-09-24 11:30:00,106.63,106.64,106.31,106.37,15110.0,104.425,104.4348,104.1116,104.1704,15110.0
2024-09-24 12:00:00,106.39,106.45,106.32,106.39,11373.0,104.19,104.2487,104.1214,104.19,11373.0
2024-09-24 12:30:00,106.37,106.55,106.37,106.5,5671.0,104.1704,104.3467,104.1704,104.2977,5671.0
2024-09-24 13:00:00,106.5,106.56,106.46,106.46,56500.0,104.2977,104.3565,104.2585,104.2585,56500.0
2024-09-24 13:30:00,106.44,106.44,106.41,106.42,3539.0,104.2389,104.2389,104.2096,104.2194,3539.0
2024-09-24 14:00:00,106.42,106.46,106.39,106.45,18105.0,104.2194,104.2585,104.19,104.2487,18105.0
2024-09-24 14:30:00,106.44,106.55,106.36,106.5,13044.0,104.2389,104.3467,104.1606,104.2977,13044.0
2024-09-24 15:00:00,106.5,106.58,106.49,106.56,15376.0,104.2977,104.376,104.2879,104.3565,15376.0
2024-09-24 15:30:00,106.57,106.57,106.45,106.55,32862.0,104.3662,104.3662,104.2487,104.3467,32862.0
2024-09-25 09:30:00,106.27,106.35,105.68,105.72,24586.0,104.5884,104.6672,104.0078,104.0471,24586.0
2024-09-25 10:00:00,105.74,105.74,105.52,105.63,13932.0,104.0668,104.0668,103.8503,103.9586,13932.0
2024-09-25 10:30:00,105.64,105.64,105.49,105.63,13172.0,103.9684,103.9684,103.8208,103.9586,13172.0
2024-09-25 11:00:00,105.65,105.67,105.6,105.66,9997.0,103.9782,103.9979,103.929,103.9881,9997.0
2024-09-25 11:30:00,105.7,105.73,105.64,105.72,9595.0,104.0275,104.057,103.9684,104.0471,9595.0
2024-09-25 12:00:00,105.7,105.75,105.61,105.62,8456.0,104.0275,104.0767,103.9389,103.9487,8456.0
2024-09-25 12:30:00,105.62,105.63,105.52,105.54,11511.0,103.9487,103.9586,103.8503,103.87,11511.0
2024-09-25 13:00:00,105.51,105.57,105.46,105.46,9180.0,103.8405,103.8995,103.7912,103.7912,9180.0
2024-09-25 13:30:00,105.43,105.53,105.33,105.53,6513.0,103.7617,103.8601,103.6633,103.8601,6513.0
2024-09-25 14:00:00,105.54,105.54,105.39,105.49,11518.0,103.87,103.87,103.7224,103.8208,11518.0
2024-09-25 14:30:00,105.49,105.56,105.47,105.49,5502.0,103.8208,103.8897,103.8011,103.8208,5502.0
2024-09-25 15:00:00,105.46,105.48,105.39,105.4,6555.0,103.7912,103.8109,103.7224,103.7322,6555.0
2024-09-25 15:30:00,105.41,105.41,105.26,105.33,46601.0,103.742,103.742,103.5944,103.6633,46601.0
2024-09-26 09:30:00,105.59,106.06,105.59,105.94,62544.0,103.9192,104.3818,103.9192,104.2637,62544.0
2024-09-26 10:00:00,105.96,106.18,105.8,105.95,23310.0,104.2833,104.4999,104.1259,104.2735,23310.0
2024-09-26 10:30:00,105.97,106.31,105.97,106.24,22675.0,104.2932,104.6278,104.2932,104.5589,22675.0
2024-09-26 11:00:00,106.29,106.35,106.03,106.03,20513.0,104.6081,104.6672,104.3522,104.3522,20513.0
2024-09-26 11:30:00,106.05,106.12,106.01,106.12,22207.0,104.3719,104.4408,104.3325,104.4408,22207.0
2024-09-26 12:00:00,106.08,106.15,105.97,106.06,32657.0,104.4014,104.4703,104.2932,104.3818,32657.0
2024-09-26 12:30:00,106.06,106.1,106.02,106.06,20600.0,104.3818,104.4211,104.3424,104.3818,20600.0
2024-09-26 13:00:00,106.07,106.18,106.01,106.16,26683.0,104.3916,104.4999,104.3325,104.4802,26683.0
2024-09-26 13:30:00,106.17,106.23,106.11,106.13,10934.0,104.49,104.5491,104.431,104.4506,10934.0
2024-09-26 14:00:00,106.17,106.22,106.1,106.13,8681.0,104.49,104.5392,104.4211,104.4506,8681.0
2024-09-26 14:30:00,106.07,106.13,106.06,106.13,6716.0,104.3916,104.4506,104.3818,104.4506,6716.0
2024-09-26 15:00:00,106.13,106.17,105.98,106.02,8384.0,104.4506,104.49,104.303,104.3424,8384.0
2024-09-26 15:30:00,106.03,106.26,105.94,106.17,35290.0,104.3522,104.5786,104.2637,104.49,35290.0
2024-09-27 09:30:00,106.51,106.85,106.42,106.66,64843.0,104.8246,105.1593,104.7361,104.9723,64843.0
2024-09-27 10:00:00,106.69,107.13,106.54,107.09,19022.0,105.0018,105.4348,104.8542,105.3955,19022.0
2024-09-27 10:30:00,107.11,107.21,107.04,107.21,15283.0,105.4151,105.5136,105.3462,105.5136,15283.0
2024-09-27 11:00:00,107.18,107.27,107.13,107.27,15210.0,105.484,105.5726,105.4348,105.5726,15210.0
2024-09-27 11:30:00,107.27,107.29,107.04,107.04,7545.0,105.5726,105.5923,105.3462,105.3462,7545.0
2024-09-27 12:00:00,107.04,107.04,106.79,106.82,5839.0,105.3462,105.3462,105.1002,105.1297,5839.0
2024-09-27 12:30:00,106.78,106.78,106.69,106.71,8056.0,105.0904,105.0904,105.0018,105.0215,8056.0
2024-09-27 13:00:00,106.72,106.73,106.57,106.64,4767.0,105.0313,105.0412,104.8837,104.9526,4767.0
2024-09-27 13:30:00,106.66,106.72,106.59,106.59,6612.0,104.9723,105.0313,104.9034,104.9034,6612.0
2024-09-27 14:00:00,106.64,106.66,106.55,106.6,6810.0,104.9526,104.9723,104.864,104.9132,6810.0
2024-09-27 14:30:00,106.58,106.72,106.48,106.71,7065.0,104.8935,105.0313,104.7951,105.0215,7065.0
2024-09-27 15:00:00,106.75,106.76,106.65,106.68,12913.0,105.0608,105.0707,104.9624,104.9919,12913.0
2024-09-27 15:30:00,106.67,106.71,106.55,106.56,63718.0,104.9821,105.0215,104.864,104.8738,63718.0
2024-09-30 09:30:00,106.63,106.85,106.22,106.55,75330.0,104.9427,105.1593,104.5392,104.864,75330.0
2024-09-30 10:00:00,106.49,106.75,106.48,106.51,53367.0,104.805,105.0608,104.7951,104.8246,53367.0
2024-09-30 10:30:00,106.51,106.71,106.49,106.67,27810.0,104.8246,105.0215,104.805,104.9821,27810.0
2024-09-30 11:00:00,106.69,106.7,106.38,106.38,29460.0,105.0018,105.0116,104.6967,104.6967,29460.0
2024-09-30 11:30:00,106.39,106.47,106.34,106.41,10677.0,104.7065,104.7853,104.6573,104.7262,10677.0
2024-09-30 12:00:00,106.42,106.5,106.42,106.5,6420.0,104.7361,104.8148,104.7361,104.8148,6420.0
2024-09-30 12:30:00,106.47,106.51,106.41,106.47,3291.0,104.7853,104.8246,104.7262,104.7853,3291.0
2024-09-30 13:00:00,106.47,106.6,106.45,106.56,19162.0,104.7853,104.9132,104.7656,104.8738,19162.0
2024-09-30 13:30:00,106.54,106.61,106.48,106.5,6890.0,104.8542,104.9231,104.7951,104.8148,6890.0
2024-09-30 14:00:00,106.51,106.51,106.03,106.22,15010.0,104.8246,104.8246,104.3522,104.5392,15010.0
2024-09-30 14:30:00,106.23,106.45,106.18,106.35,47936.0,104.5491,104.7656,104.4999,104.6672,47936.0
2024-09-30 15:00:00,106.32,106.48,106.27,106.44,17744.0,104.6376,104.7951,104.5884,104.7557,17744.0
2024-09-30 15:30:00,106.43,106.88,106.42,106.78,103264.0,104.7459,105.1888,104.7361,105.0904,103264.0
2024-10-01 09:30:00,106.67,106.85,106.14,106.46,107677.0,104.9821,105.1593,104.4605,104.7754,107677.0
2024-10-01 10:00:00,106.44,106.62,106.21,106.48,76111.0,104.7557,104.9329,104.5294,104.7951,76111.0
2024-10-01 10:30:00,106.55,106.72,106.43,106.56,64374.0,104.864,105.0313,104.7459,104.8738,64374.0
2024-10-01 11:00:00,106.55,106.77,106.36,106.77,26211.0,104.864,105.0805,104.677,105.0805,26211.0
2024-10-01 11:30:00,106.74,106.87,106.72,106.81,44978.0,105.051,105.1789,105.0313,105.1199,44978.0
2024-10-01 12:00:00,106.79,106.82,106.58,106.65,12915.0,105.1002,105.1297,104.8935,104.9624,12915.0
2024-10-01 12:30:00,106.65,106.7,106.41,106.63,34987.0,104.9624,105.0116,104.7262,104.9427,34987.0
2024-10-01 13:00:00,106.61,106.61,106.37,106.4,16509.0,104.9231,104.9231,104.6869,104.7164,16509.0
2024-10-01 13:30:00,106.37,106.68,106.37,106.67,23876.0,104.6869,104.9919,104.6869,104.9821,23876.0
2024-10-01 14:00:00,106.68,106.84,106.67,106.81,15528.0,104.9919,105.1494,104.9821,105.1199,15528.0
2024-10-01 14:30:00,106.83,106.89,106.8,106.85,16045.0,105.1396,105.1986,105.11,105.1593,16045.0
2024-10-01 15:00:00,106.85,106.85,106.7,106.83,17994.0,105.1593,105.1593,105.0116,105.1396,17994.0
2024-10-01 15:30:00,106.81,106.83,106.62,106.65,42823.0,105.1199,105.1396,104.9329,104.9624,42823.0
2024-10-02 09:30:00,106.51,106.55,105.9,106.3,126356.0,104.8246,104.864,104.2243,104.618,126356.0
2024-10-02 10:00:00,106.29,106.39,106.1,106.18,60150.0,104.6081,104.7065,104.4211,104.4999,60150.0
2024-10-02 10:30:00,106.17,106.43,106.17,106.33,17614.0,104.49,104.7459,104.49,104.6475,17614.0
2024-10-02 11:00:00,106.27,106.3,106.17,106.3,9550.0,104.5884,104.618,104.49,104.618,9550.0
2024-10-02 11:30:00,106.41,106.49,106.34,106.36,22890.0,104.7262,104.805,104.6573,104.677,22890.0
2024-10-02 12:00:00,106.31,106.36,106.19,106.27,7427.0,104.6278,104.677,104.5097,104.5884,7427.0
2024-10-02 12:30:00,106.24,106.24,106.16,106.17,7392.0,104.5589,104.5589,104.4802,104.49,7392.0
2024-10-02 13:00:00,106.13,106.15,106.04,106.1,14507.0,104.4506,104.4703,104.3621,104.4211,14507.0
2024-10-02 13:30:00,106.07,106.28,106.05,106.27,8853.0,104.3916,104.5983,104.3719,104.5884,8853.0
2024-10-02 14:00:00,106.28,106.3,106.09,106.1,15757.0,104.5983,104.618,104.4113,104.4211,15757.0
2024-10-02 14:30:00,106.11,106.22,106.11,106.19,7544.0,104.431,104.5392,104.431,104.5097,7544.0
2024-10-02 15:00:00,106.17,106.26,106.17,106.22,6739.0,104.49,104.5786,104.49,104.5392,6739.0
2024-10-02 15:30:00,106.2,106.31,106.09,106.29,34349.0,104.5195,104.6278,104.4113,104.6081,34349.0
2024-10-03 09:30:00,106.03,106.08,105.24,105.42,83296.0,104.3522,104.4014,103.5747,103.7519,83296.0
2024-10-03 10:00:00,105.45,105.76,105.4,105.56,58788.0,103.7814,104.0865,103.7322,103.8897,58788.0
2024-10-03 10:30:00,105.56,105.7,105.38,105.42,17343.0,103.8897,104.0275,103.7125,103.7519,17343.0
2024-10-03 11:00:00,105.38,105.51,105.29,105.42,13311.0,103.7125,103.8405,103.6239,103.7519,13311.0
2024-10-03 11:30:00,105.47,105.7,105.47,105.58,10445.0,103.8011,104.0275,103.8011,103.9094,10445.0
2024-10-03 12:00:00,105.59,105.71,105.59,105.63,4354.0,103.9192,104.0373,103.9192,103.9586,4354.0
2024-10-03 12:30:00,105.6,105.62,105.25,105.34,14904.0,103.929,103.9487,103.5846,103.6731,14904.0
2024-10-03 13:00:00,105.29,105.36,105.17,105.21,10356.0,103.6239,103.6928,103.5058,103.5452,10356.0
2024-10-03 13:30:00,105.25,105.34,105.19,105.32,8352.0,103.5846,103.6731,103.5255,103.6535,8352.0
2024-10-03 14:00:00,105.31,105.42,105.29,105.42,9202.0,103.6436,103.7519,103.6239,103.7519,9202.0
2024-10-03 14:30:00,105.39,105.44,105.37,105.42,4901.0,103.7224,103.7716,103.7027,103.7519,4901.0
2024-10-03 15:00:00,105.33,105.35,105.27,105.32,13856.0,103.6633,103.683,103.6043,103.6535,13856.0
2024-10-03 15:30:00,105.32,105.44,105.25,105.38,27662.0,103.6535,103.7716,103.5846,103.7125,27662.0
2024-10-04 09:30:00,105.67,105.81,105.4,105.45,44645.0,103.9979,104.1357,103.7322,103.7814,44645.0
2024-10-04 10:00:00,105.49,105.84,105.25,105.34,21689.0,103.8208,104.1652,103.5846,103.6731,21689.0
2024-10-04 10:30:00,105.28,105.42,105.06,105.33,86065.0,103.6141,103.7519,103.3976,103.6633,86065.0
2024-10-04 11:00:00,105.35,105.4,105.05,105.12,21139.0,103.683,103.7322,103.3877,103.4566,21139.0
2024-10-04 11:30:00,105.1,105.39,105.1,105.36,10890.0,103.4369,103.7224,103.4369,103.6928,10890.0
2024-10-04 12:00:00,105.38,105.42,105.19,105.2,33924.0,103.7125,103.7519,103.5255,103.5354,33924.0
2024-10-04 12:30:00,105.17,105.49,105.17,105.46,9353.0,103.5058,103.8208,103.5058,103.7912,9353.0
2024-10-04 13:00:00,105.48,105.56,105.44,105.48,5934.0,103.8109,103.8897,103.7716,103.8109,5934.0
2024-10-04 13:30:00,105.49,105.53,105.28,105.31,12605.0,103.8208,103.8601,103.6141,103.6436,12605.0
2024-10-04 14:00:00,105.32,105.38,105.28,105.36,11156.0,103.6535,103.7125,103.6141,103.6928,11156.0
2024-10-04 14:30:00,105.35,105.49,105.35,105.46,7459.0,103.683,103.8208,103.683,103.7912,7459.0
2024-10-04 15:00:00,105.42,105.55,105.41,105.54,22616.0,103.7519,103.8798,103.742,103.87,22616.0
2024-10-04 15:30:00,105.48,105.74,105.48,105.7,21625.0,103.8109,104.0668,103.8109,104.0275,21625.0
2024-10-07 09:30:00,105.51,105.6,105.1,105.33,124716.0,103.8405,103.929,103.4369,103.6633,124716.0
2024-10-07 10:00:00,105.29,105.44,105.23,105.23,20084.0,103.6239,103.7716,103.5649,103.5649,20084.0
2024-10-07 10:30:00,105.21,105.3,105.13,105.16,12857.0,103.5452,103.6338,103.4665,103.496,12857.0
2024-10-07 11:00:00,105.16,105.36,105.16,105.27,10405.0,103.496,103.6928,103.496,103.6043,10405.0
2024-10-07 11:30:00,105.25,105.28,105.11,105.12,13470.0,103.5846,103.6141,103.4468,103.4566,13470.0
2024-10-07 12:00:00,105.12,105.2,105.07,105.19,8550.0,103.4566,103.5354,103.4074,103.5255,8550.0
2024-10-07 12:30:00,105.18,105.2,105.08,105.19,6380.0,103.5157,103.5354,103.4173,103.5255,6380.0
2024-10-07 13:00:00,105.2,105.23,105.09,105.2,8953.0,103.5354,103.5649,103.4271,103.5354,8953.0
2024-10-07 13:30:00,105.15,105.15,104.98,105.02,16153.0,103.4862,103.4862,103.3188,103.3582,16153.0
2024-10-07 14:00:00,105.0,105.09,104.94,104.95,13292.0,103.3385,103.4271,103.2795,103.2893,13292.0
2024-10-07 14:30:00,104.93,104.94,104.64,104.7,28698.0,103.2696,103.2795,102.9842,103.0433,28698.0
2024-10-07 15:00:00,104.72,104.95,104.71,104.95,18588.0,103.063,103.2893,103.0531,103.2893,18588.0
2024-10-07 15:30:00,104.94,105.07,104.83,104.97,36439.0,103.2795,103.4074,103.1712,103.309,36439.0
2024-10-08 09:30:00,104.94,105.03,104.66,104.79,53784.0,103.2795,103.3681,103.0039,103.1319,53784.0
2024-10-08 10:00:00,104.79,104.91,104.67,104.73,22897.0,103.1319,103.25,103.0138,103.0728,22897.0
2024-10-08 10:30:00,104.69,104.97,104.62,104.8,69993.0,103.0334,103.309,102.9645,103.1417,69993.0
2024-10-08 11:00:00,104.79,104.98,104.79,104.98,16062.0,103.1319,103.3188,103.1319,103.3188,16062.0
2024-10-08 11:30:00,105.0,105.03,104.96,104.99,11020.0,103.3385,103.3681,103.2992,103.3287,11020.0
2024-10-08 12:00:00,104.98,105.08,104.96,105.02,13284.0,103.3188,103.4173,103.2992,103.3582,13284.0
2024-10-08 12:30:00,105.03,105.14,104.99,105.0,15767.0,103.3681,103.4763,103.3287,103.3385,15767.0
2024-10-08 13:00:00,105.01,105.01,104.8,104.88,9494.0,103.3484,103.3484,103.1417,103.2204,9494.0
2024-10-08 13:30:00,104.87,104.91,104.84,104.9,9712.0,103.2106,103.25,103.1811,103.2401,9712.0
2024-10-08 14:00:00,104.91,105.0,104.9,104.97,16033.0,103.25,103.3385,103.2401,103.309,16033.0
2024-10-08 14:30:00,104.98,105.07,104.98,105.04,26255.0,103.3188,103.4074,103.3188,103.3779,26255.0
2024-10-08 15:00:00,105.03,105.06,104.94,105.05,21576.0,103.3681,103.3976,103.2795,103.3877,21576.0
2024-10-08 15:30:00,105.04,105.16,105.04,105.06,40504.0,103.3779,103.496,103.3779,103.3976,40504.0
2024-10-09 09:30:00,104.99,105.58,104.94,105.53,63728.0,103.3287,103.9094,103.2795,103.8601,63728.0
2024-10-09 10:00:00,105.54,105.55,105.11,105.12,15865.0,103.87,103.8798,103.4468,103.4566,15865.0
2024-10-09 10:30:00,105.12,105.33,105.05,105.29,12822.0,103.4566,103.6633,103.3877,103.6239,12822.0
2024-10-09 11:00:00,105.32,105.56,105.29,105.51,19468.0,103.6535,103.8897,103.6239,103.8405,19468.0
2024-10-09 11:30:00,105.55,105.8,105.54,105.74,27260.0,103.8798,104.1259,103.87,104.0668,27260.0
2024-10-09 12:00:00,105.74,105.87,105.7,105.7,8371.0,104.0668,104.1948,104.0275,104.0275,8371.0
2024-10-09 12:30:00,105.65,105.7,105.56,105.57,8392.0,103.9782,104.0275,103.8897,103.8995,8392.0
2024-10-09 13:00:00,105.54,105.74,105.53,105.67,12210.0,103.87,104.0668,103.8601,103.9979,12210.0
2024-10-09 13:30:00,105.65,105.68,105.48,105.54,9048.0,103.9782,104.0078,103.8109,103.87,9048.0
2024-10-09 14:00:00,105.54,105.6,105.4,105.41,7484.0,103.87,103.929,103.7322,103.742,7484.0
2024-10-09 14:30:00,105.4,105.5,105.39,105.43,29737.0,103.7322,103.8306,103.7224,103.7617,29737.0
2024-10-09 15:00:00,105.43,105.68,105.4,105.67,14157.0,103.7617,104.0078,103.7322,103.9979,14157.0
2024-10-09 15:30:00,105.67,105.77,105.58,105.66,39071.0,103.9979,104.0963,103.9094,103.9881,39071.0
2024-10-10 09:30:00,105.59,105.82,105.42,105.61,139993.0,103.9192,104.1456,103.7519,103.9389,139993.0
2024-10-10 10:00:00,105.58,105.87,105.58,105.61,21515.0,103.9094,104.1948,103.9094,103.9389,21515.0
2024-10-10 10:30:00,105.61,105.74,105.41,105.48,17007.0,103.9389,104.0668,103.742,103.8109,17007.0
2024-10-10 11:00:00,105.48,105.73,105.48,105.64,9405.0,103.8109,104.057,103.8109,103.9684,9405.0
2024-10-10 11:30:00,105.62,105.64,105.51,105.53,14051.0,103.9487,103.9684,103.8405,103.8601,14051.0
2024-10-10 12:00:00,105.53,105.68,105.49,105.67,16628.0,103.8601,104.0078,103.8208,103.9979,16628.0
2024-10-10 12:30:00,105.65,105.67,105.42,105.42,27548.0,103.9782,103.9979,103.7519,103.7519,27548.0
2024-10-10 13:00:00,105.39,105.49,105.29,105.43,8200.0,103.7224,103.8208,103.6239,103.7617,8200.0
2024-10-10 13:30:00,105.48,105.48,105.3,105.41,17170.0,103.8109,103.8109,103.6338,103.742,17170.0
2024-10-10 14:00:00,105.43,105.43,105.3,105.34,20214.0,103.7617,103.7617,103.6338,103.6731,20214.0
2024-10-10 14:30:00,105.33,105.36,105.24,105.26,17104.0,103.6633,103.6928,103.5747,103.5944,17104.0
2024-10-10 15:00:00,105.27,105.29,105.18,105.2,19311.0,103.6043,103.6239,103.5157,103.5354,19311.0
2024-10-10 15:30:00,105.22,105.5,105.21,105.41,50050.0,103.555,103.8306,103.5452,103.742,50050.0
2024-10-11 09:30:00,105.61,106.11,105.61,105.94,32173.0,103.9389,104.431,103.9389,104.2637,32173.0
2024-10-11 10:00:00,105.89,106.38,105.89,106.37,13630.0,104.2144,104.6967,104.2144,104.6869,13630.0
2024-10-11 10:30:00,106.38,106.45,106.28,106.42,20254.0,104.6967,104.7656,104.5983,104.7361,20254.0
2024-10-11 11:00:00,106.36,106.5,106.31,106.39,9709.0,104.677,104.8148,104.6278,104.7065,9709.0
2024-10-11 11:30:00,106.38,106.51,106.36,106.41,11861.0,104.6967,104.8246,104.677,104.7262,11861.0
2024-10-11 12:00:00,106.43,106.43,106.17,106.17,10677.0,104.7459,104.7459,104.49,104.49,10677.0
2024-10-11 12:30:00,106.18,106.28,106.15,106.18,8679.0,104.4999,104.5983,104.4703,104.4999,8679.0
2024-10-11 13:00:00,106.27,106.28,106.19,106.25,15215.0,104.5884,104.5983,104.5097,104.5687,15215.0
2024-10-11 13:30:00,106.26,106.35,106.22,106.34,6853.0,104.5786,104.6672,104.5392,104.6573,6853.0
2024-10-11 14:00:00,106.36,106.37,106.32,106.34,5575.0,104.677,104.6869,104.6376,104.6573,5575.0
2024-10-11 14:30:00,106.33,106.36,106.24,106.34,10774.0,104.6475,104.677,104.5589,104.6573,10774.0
2024-10-11 15:00:00,106.35,106.47,106.31,106.41,10980.0,104.6672,104.7853,104.6278,104.7262,10980.0
2024-10-11 15:30:00,106.39,106.47,106.35,106.44,30583.0,104.7065,104.7853,104.6672,104.7557,30583.0
2024-10-14 09:30:00,106.47,106.47,106.15,106.3,106880.0,104.7853,104.7853,104.4703,104.618,106880.0
2024-10-14 10:00:00,106.32,106.64,106.32,106.54,30958.0,104.6376,104.9526,104.6376,104.8542,30958.0
2024-10-14 10:30:00,106.57,106.79,106.56,106.78,24846.0,104.8837,105.1002,104.8738,105.0904,24846.0
2024-10-14 11:00:00,106.76,106.87,106.71,106.83,13391.0,105.0707,105.1789,105.0215,105.1396,13391.0
2024-10-14 11:30:00,106.83,106.92,106.79,106.92,9805.0,105.1396,105.2281,105.1002,105.2281,9805.0
2024-10-14 12:00:00,106.92,106.97,106.89,106.95,5966.0,105.2281,105.2774,105.1986,105.2577,5966.0
2024-10-14 12:30:00,106.97,107.0,106.89,106.98,13048.0,105.2774,105.3069,105.1986,105.2872,13048.0
2024-10-14 13:00:00,106.98,106.99,106.92,106.95,6797.0,105.2872,105.297,105.2281,105.2577,6797.0
2024-10-14 13:30:00,106.92,106.95,106.89,106.94,24047.0,105.2281,105.2577,105.1986,105.2478,24047.0
2024-10-14 14:00:00,106.9,107.1,106.89,107.08,15016.0,105.2085,105.4053,105.1986,105.3856,15016.0
2024-10-14 14:30:00,107.1,107.14,107.05,107.05,24000.0,105.4053,105.4447,105.3561,105.3561,24000.0
2024-10-14 15:00:00,107.03,107.12,107.03,107.09,6568.0,105.3364,105.425,105.3364,105.3955,6568.0
2024-10-14 15:30:00,107.1,107.23,107.05,107.17,32617.0,105.4053,105.5332,105.3561,105.4742,32617.0
2024-10-15 09:30:00,107.12,107.66,107.12,107.49,50056.0,105.425,105.9564,105.425,105.7891,50056.0
2024-10-15 10:00:00,107.56,108.12,107.48,108.11,35984.0,105.858,106.4092,105.7793,106.3993,35984.0
2024-10-15 10:30:00,108.12,108.39,108.01,108.04,47100.0,106.4092,106.6749,106.3009,106.3304,47100.0
2024-10-15 11:00:00,108.04,108.14,107.9,108.05,32277.0,106.3304,106.4288,106.1926,106.3403,32277.0
2024-10-15 11:30:00,108.06,108.09,107.92,107.99,10752.0,106.3501,106.3796,106.2123,106.2812,10752.0
2024-10-15 12:00:00,107.94,108.04,107.93,108.01,12169.0,106.232,106.3304,106.2222,106.3009,12169.0
2024-10-15 12:30:00,107.95,108.0,107.83,107.87,9486.0,106.2418,106.2911,106.1237,106.1631,9486.0
2024-10-15 13:00:00,107.86,107.9,107.76,107.8,3679.0,106.1533,106.1926,106.0549,106.0942,3679.0
2024-10-15 13:30:00,107.79,107.8,107.59,107.63,7784.0,106.0844,106.0942,105.8875,105.9269,7784.0
2024-10-15 14:00:00,107.61,107.61,107.33,107.33,20171.0,105.9072,105.9072,105.6317,105.6317,20171.0
2024-10-15 14:30:00,107.35,107.37,107.28,107.35,13742.0,105.6513,105.671,105.5825,105.6513,13742.0
2024-10-15 15:00:00,107.35,107.35,107.18,107.19,30015.0,105.6513,105.6513,105.484,105.4939,30015.0
2024-10-15 15:30:00,107.18,107.29,107.09,107.17,38632.0,105.484,105.5923,105.3955,105.4742,38632.0
2024-10-16 09:30:00,107.36,107.77,107.16,107.77,68454.0,105.6612,106.0647,105.4643,106.0647,68454.0
2024-10-16 10:00:00,107.8,107.87,107.61,107.63,27851.0,106.0942,106.1631,105.9072,105.9269,27851.0
2024-10-16 10:30:00,107.6,107.73,107.5,107.64,13860.0,105.8974,106.0253,105.799,105.9368,13860.0
2024-10-16 11:00:00,107.64,107.64,107.52,107.55,11196.0,105.9368,105.9368,105.8187,105.8482,11196.0
2024-10-16 11:30:00,107.59,107.62,107.53,107.6,11547.0,105.8875,105.9171,105.8285,105.8974,11547.0
2024-10-16 12:00:00,107.62,107.7,107.6,107.68,8822.0,105.9171,105.9958,105.8974,105.9761,8822.0
2024-10-16 12:30:00,107.65,107.71,107.63,107.63,6176.0,105.9466,106.0056,105.9269,105.9269,6176.0
2024-10-16 13:00:00,107.65,107.68,107.61,107.64,6552.0,105.9466,105.9761,105.9072,105.9368,6552.0
2024-10-16 13:30:00,107.63,107.66,107.57,107.66,13160.0,105.9269,105.9564,105.8679,105.9564,13160.0
2024-10-16 14:00:00,107.66,107.89,107.66,107.84,14260.0,105.9564,106.1828,105.9564,106.1336,14260.0
2024-10-16 14:30:00,107.84,107.86,107.74,107.78,20860.0,106.1336,106.1533,106.0352,106.0745,20860.0
2024-10-16 15:00:00,107.78,107.8,107.72,107.77,9851.0,106.0745,106.0942,106.0155,106.0647,9851.0
2024-10-16 15:30:00,107.75,107.89,107.74,107.76,30614.0,106.045,106.1828,106.0352,106.0549,30614.0
2024-10-17 09:30:00,107.98,108.0,107.65,107.82,78009.0,106.2714,106.2911,105.9466,106.1139,78009.0
2024-10-17 10:00:00,107.8,107.84,107.55,107.6,37400.0,106.0942,106.1336,105.8482,105.8974,37400.0
2024-10-17 10:30:00,107.56,107.66,107.5,107.59,18062.0,105.858,105.9564,105.799,105.8875,18062.0
2024-10-17 11:00:00,107.61,107.62,107.47,107.54,7065.0,105.9072,105.9171,105.7694,105.8383,7065.0
2024-10-17 11:30:00,107.54,107.57,107.46,107.49,7071.0,105.8383,105.8679,105.7596,105.7891,7071.0
2024-10-17 12:00:00,107.52,107.59,107.48,107.59,19666.0,105.8187,105.8875,105.7793,105.8875,19666.0
2024-10-17 12:30:00,107.57,107.67,107.56,107.64,11899.0,105.8679,105.9663,105.858,105.9368,11899.0
2024-10-17 13:00:00,107.67,107.68,107.48,107.49,7777.0,105.9663,105.9761,105.7793,105.7891,7777.0
2024-10-17 13:30:00,107.49,107.61,107.46,107.6,4422.0,105.7891,105.9072,105.7596,105.8974,4422.0
2024-10-17 14:00:00,107.59,107.59,107.4,107.51,10537.0,105.8875,105.8875,105.7006,105.8088,10537.0
2024-10-17 14:30:00,107.48,107.59,107.48,107.57,11995.0,105.7793,105.8875,105.7793,105.8679,11995.0
2024-10-17 15:00:00,107.61,107.65,107.56,107.61,17282.0,105.9072,105.9466,105.858,105.9072,17282.0
2024-10-17 15:30:00,107.59,107.75,107.55,107.71,36646.0,105.8875,106.045,105.8482,106.0056,36646.0
2024-10-18 09:30:00,107.74,107.99,107.44,107.57,68579.0,106.0352,106.2812,105.7399,105.8679,68579.0
2024-10-18 10:00:00,107.55,107.62,107.48,107.51,17898.0,105.8482,105.9171,105.7793,105.8088,17898.0
2024-10-18 10:30:00,107.51,107.77,107.49,107.74,11475.0,105.8088,106.0647,105.7891,106.0352,11475.0
2024-10-18 11:00:00,107.72,107.77,107.68,107.77,5018.0,106.0155,106.0647,105.9761,106.0647,5018.0
2024-10-18 11:30:00,107.76,107.8,107.7,107.73,9523.0,106.0549,106.0942,105.9958,106.0253,9523.0
2024-10-18 12:00:00,107.77,107.91,107.77,107.9,7171.0,106.0647,106.2025,106.0647,106.1926,7171.0
2024-10-18 12:30:00,107.88,108.0,107.85,107.92,4587.0,106.173,106.2911,106.1434,106.2123,4587.0
2024-10-18 13:00:00,107.91,107.95,107.88,107.89,8845.0,106.2025,106.2418,106.173,106.1828,8845.0
2024-10-18 13:30:00,107.9,107.94,107.8,107.8,6541.0,106.1926,106.232,106.0942,106.0942,6541.0
2024-10-18 14:00:00,107.82,108.04,107.75,108.03,12831.0,106.1139,106.3304,106.045,106.3206,12831.0
2024-10-18 14:30:00,107.98,108.0,107.88,107.89,11828.0,106.2714,106.2911,106.173,106.1828,11828.0
2024-10-18 15:00:00,107.83,107.83,107.67,107.68,21164.0,106.1237,106.1237,105.9663,105.9761,21164.0
2024-10-18 15:30:00,107.68,108.02,107.65,108.01,39735.0,105.9761,106.3107,105.9466,106.3009,39735.0
2024-10-21 09:30:00,107.89,108.08,107.7,107.7,87270.0,106.1828,106.3698,105.9958,105.9958,87270.0
2024-10-21 10:00:00,107.66,107.73,107.48,107.48,27421.0,105.9564,106.0253,105.7793,105.7793,27421.0
2024-10-21 10:30:00,107.45,107.63,107.33,107.35,32003.0,105.7498,105.9269,105.6317,105.6513,32003.0
2024-10-21 11:00:00,107.35,107.35,107.02,107.02,31247.0,105.6513,105.6513,105.3266,105.3266,31247.0
2024-10-21 11:30:00,107.0,107.2,106.93,107.13,20540.0,105.3069,105.5037,105.238,105.4348,20540.0
2024-10-21 12:00:00,107.15,107.2,107.06,107.18,24533.0,105.4545,105.5037,105.3659,105.484,24533.0
2024-10-21 12:30:00,107.18,107.28,107.16,107.28,14118.0,105.484,105.5825,105.4643,105.5825,14118.0
2024-10-21 13:00:00,107.28,107.34,107.26,107.3,7508.0,105.5825,105.6415,105.5628,105.6021,7508.0
2024-10-21 13:30:00,107.23,107.3,107.19,107.25,8287.0,105.5332,105.6021,105.4939,105.5529,8287.0
2024-10-21 14:00:00,107.23,107.26,107.13,107.14,11012.0,105.5332,105.5628,105.4348,105.4447,11012.0
2024-10-21 14:30:00,107.12,107.16,107.08,107.08,11168.0,105.425,105.4643,105.3856,105.3856,11168.0
2024-10-21 15:00:00,107.11,107.21,107.07,107.15,23094.0,105.4151,105.5136,105.3758,105.4545,23094.0
2024-10-21 15:30:00,107.15,107.15,106.99,107.1,39555.0,105.4545,105.4545,105.297,105.4053,39555.0
2024-10-22 09:30:00,106.45,106.51,105.93,106.01,120070.0,104.7656,104.8246,104.2538,104.3325,120070.0
2024-10-22 10:00:00,106.04,106.07,105.73,105.74,49327.0,104.3621,104.3916,104.057,104.0668,49327.0
2024-10-22 10:30:00,105.74,105.95,105.66,105.94,27936.0,104.0668,104.2735,103.9881,104.2637,27936.0
2024-10-22 11:00:00,105.92,106.1,105.86,106.02,11703.0,104.244,104.4211,104.1849,104.3424,11703.0
2024-10-22 11:30:00,106.04,106.08,105.94,105.96,14093.0,104.3621,104.4014,104.2637,104.2833,14093.0
2024-10-22 12:00:00,105.94,106.04,105.9,106.03,11198.0,104.2637,104.3621,104.2243,104.3522,11198.0
2024-10-22 12:30:00,106.05,106.14,106.05,106.1,10084.0,104.3719,104.4605,104.3719,104.4211,10084.0
2024-10-22 13:00:00,106.11,106.15,106.05,106.12,8431.0,104.431,104.4703,104.3719,104.4408,8431.0
2024-10-22 13:30:00,106.12,106.22,106.07,106.21,13833.0,104.4408,104.5392,104.3916,104.5294,13833.0
2024-10-22 14:00:00,106.23,106.31,106.18,106.3,18775.0,104.5491,104.6278,104.4999,104.618,18775.0
2024-10-22 14:30:00,106.3,106.3,106.18,106.19,11065.0,104.618,104.618,104.4999,104.5097,11065.0
2024-10-22 15:00:00,106.18,106.32,106.16,106.26,15832.0,104.4999,104.6376,104.4802,104.5786,15832.0
2024-10-22 15:30:00,106.27,106.37,106.15,106.16,23728.0,104.5884,104.6869,104.4703,104.4802,23728.0
2024-10-23 09:30:00,105.69,105.96,105.65,105.84,32317.0,104.0176,104.2833,103.9782,104.1652,32317.0
2024-10-23 10:00:00,105.85,106.11,105.7,105.87,17197.0,104.1751,104.431,104.0275,104.1948,17197.0
2024-10-23 10:30:00,105.86,105.86,105.64,105.73,11845.0,104.1849,104.1849,103.9684,104.057,11845.0
2024-10-23 11:00:00,105.72,105.73,105.54,105.62,14045.0,104.0471,104.057,103.87,103.9487,14045.0
2024-10-23 11:30:00,105.64,105.87,105.61,105.84,13934.0,103.9684,104.1948,103.9389,104.1652,13934.0
2024-10-23 12:00:00,105.86,105.92,105.76,105.84,9842.0,104.1849,104.244,104.0865,104.1652,9842.0
2024-10-23 12:30:00,105.84,105.98,105.79,105.9,20089.0,104.1652,104.303,104.116,104.2243,20089.0
2024-10-23 13:00:00,105.92,105.94,105.73,105.74,10629.0,104.244,104.2637,104.057,104.0668,10629.0
2024-10-23 13:30:00,105.73,105.79,105.67,105.78,8616.0,104.057,104.116,103.9979,104.1062,8616.0
2024-10-23 14:00:00,105.74,105.74,105.45,105.55,38217.0,104.0668,104.0668,103.7814,103.8798,38217.0
2024-10-23 14:30:00,105.55,105.77,105.54,105.76,53804.0,103.8798,104.0963,103.87,104.0865,53804.0
2024-10-23 15:00:00,105.76,105.83,105.72,105.79,17956.0,104.0865,104.1554,104.0471,104.116,17956.0
2024-10-23 15:30:00,105.77,105.92,105.76,105.84,34438.0,104.0963,104.244,104.0865,104.1652,34438.0
2024-10-24 09:30:00,105.88,106.02,105.66,105.95,45510.0,104.2046,104.3424,103.9881,104.2735,45510.0
2024-10-24 10:00:00,105.94,106.11,105.79,106.09,31050.0,104.2637,104.431,104.116,104.4113,31050.0
2024-10-24 10:30:00,106.1,106.13,105.84,106.01,12899.0,104.4211,104.4506,104.1652,104.3325,12899.0
2024-10-24 11:00:00,106.03,106.03,105.77,105.78,9413.0,104.3522,104.3522,104.0963,104.1062,9413.0
2024-10-24 11:30:00,105.71,105.75,105.59,105.68,12234.0,104.0373,104.0767,103.9192,104.0078,12234.0
2024-10-24 12:00:00,105.66,105.66,105.48,105.65,9927.0,103.9881,103.9881,103.8109,103.9782,9927.0
2024-10-24 12:30:00,105.67,105.82,105.66,105.81,6220.0,103.9979,104.1456,103.9881,104.1357,6220.0
2024-10-24 13:00:00,105.81,105.87,105.78,105.84,6360.0,104.1357,104.1948,104.1062,104.1652,6360.0
2024-10-24 13:30:00,105.84,105.91,105.71,105.72,11226.0,104.1652,104.2341,104.0373,104.0471,11226.0
2024-10-24 14:00:00,105.69,105.81,105.68,105.7,15552.0,104.0176,104.1357,104.0078,104.0275,15552.0
2024-10-24 14:30:00,105.67,105.68,105.59,105.63,9823.0,103.9979,104.0078,103.9192,103.9586,9823.0
2024-10-24 15:00:00,105.63,105.75,105.58,105.72,7895.0,103.9586,104.0767,103.9094,104.0471,7895.0
2024-10-24 15:30:00,105.71,105.77,105.62,105.64,33752.0,104.0373,104.0963,103.9487,103.9684,33752.0
2024-10-25 09:30:00,105.85,105.94,105.37,105.43,98205.0,104.1751,104.2637,103.7027,103.7617,98205.0
2024-10-25 10:00:00,105.53,105.74,105.49,105.65,15630.0,103.8601,104.0668,103.8208,103.9782,15630.0
2024-10-25 10:30:00,105.61,105.62,105.5,105.5,16654.0,103.9389,103.9487,103.8306,103.8306,16654.0
2024-10-25 11:00:00,105.55,105.55,105.24,105.27,15169.0,103.8798,103.8798,103.5747,103.6043,15169.0
2024-10-25 11:30:00,105.27,105.33,105.16,105.33,6301.0,103.6043,103.6633,103.496,103.6633,6301.0
2024-10-25 12:00:00,105.31,105.32,105.17,105.26,4275.0,103.6436,103.6535,103.5058,103.5944,4275.0
2024-10-25 12:30:00,105.24,105.29,105.16,105.18,14809.0,103.5747,103.6239,103.496,103.5157,14809.0
2024-10-25 13:00:00,105.17,105.18,104.92,105.05,7496.0,103.5058,103.5157,103.2598,103.3877,7496.0
2024-10-25 13:30:00,105.01,105.01,104.79,104.84,15597.0,103.3484,103.3484,103.1319,103.1811,15597.0
2024-10-25 14:00:00,104.83,104.94,104.73,104.91,8625.0,103.1712,103.2795,103.0728,103.25,8625.0
2024-10-25 14:30:00,104.91,105.03,104.88,104.97,11691.0,103.25,103.3681,103.2204,103.309,11691.0
2024-10-25 15:00:00,104.97,104.99,104.81,104.83,13251.0,103.309,103.3287,103.1515,103.1712,13251.0
2024-10-25 15:30:00,104.84,104.86,104.65,104.75,36268.0,103.1811,103.2007,102.9941,103.0925,36268.0
2024-10-28 09:30:00,105.13,105.73,105.09,105.57,58595.0,103.4665,104.057,103.4271,103.8995,58595.0
2024-10-28 10:00:00,105.52,105.64,105.42,105.64,27040.0,103.8503,103.9684,103.7519,103.9684,27040.0
2024-10-28 10:30:00,105.64,105.64,105.44,105.57,21377.0,103.9684,103.9684,103.7716,103.8995,21377.0
2024-10-28 11:00:00,105.57,105.71,105.54,105.55,8464.0,103.8995,104.0373,103.87,103.8798,8464.0
2024-10-28 11:30:00,105.52,105.52,105.38,105.44,8045.0,103.8503,103.8503,103.7125,103.7716,8045.0
2024-10-28 12:00:00,105.41,105.51,105.37,105.47,8190.0,103.742,103.8405,103.7027,103.8011,8190.0
2024-10-28 12:30:00,105.48,105.49,105.33,105.39,6460.0,103.8109,103.8208,103.6633,103.7224,6460.0
2024-10-28 13:00:00,105.35,105.41,105.31,105.36,10336.0,103.683,103.742,103.6436,103.6928,10336.0
2024-10-28 13:30:00,105.39,105.43,105.38,105.42,12150.0,103.7224,103.7617,103.7125,103.7519,12150.0
2024-10-28 14:00:00,105.35,105.42,105.34,105.37,9262.0,103.683,103.7519,103.6731,103.7027,9262.0
2024-10-28 14:30:00,105.36,105.48,105.33,105.45,11754.0,103.6928,103.8109,103.6633,103.7814,11754.0
2024-10-28 15:00:00,105.38,105.51,105.36,105.48,13519.0,103.7125,103.8405,103.6928,103.8109,13519.0
2024-10-28 15:30:00,105.46,105.56,105.42,105.45,48365.0,103.7912,103.8897,103.7519,103.7814,48365.0
2024-10-29 09:30:00,104.85,104.86,104.45,104.75,74755.0,103.1909,103.2007,102.7972,103.0925,74755.0
2024-10-29 10:00:00,104.74,105.18,104.66,105.0,22855.0,103.0826,103.5157,103.0039,103.3385,22855.0
2024-10-29 10:30:00,105.01,105.17,104.98,105.1,12680.0,103.3484,103.5058,103.3188,103.4369,12680.0
2024-10-29 11:00:00,105.06,105.09,104.81,104.87,15025.0,103.3976,103.4271,103.1515,103.2106,15025.0
2024-10-29 11:30:00,104.89,104.95,104.82,104.87,8445.0,103.2303,103.2893,103.1614,103.2106,8445.0
2024-10-29 12:00:00,104.87,105.07,104.87,105.0,12141.0,103.2106,103.4074,103.2106,103.3385,12141.0
2024-10-29 12:30:00,104.99,105.04,104.92,105.04,22479.0,103.3287,103.3779,103.2598,103.3779,22479.0
2024-10-29 13:00:00,105.05,105.11,104.95,104.95,18191.0,103.3877,103.4468,103.2893,103.2893,18191.0
2024-10-29 13:30:00,104.92,104.93,104.76,104.86,8922.0,103.2598,103.2696,103.1023,103.2007,8922.0
2024-10-29 14:00:00,104.84,104.86,104.74,104.78,12890.0,103.1811,103.2007,103.0826,103.122,12890.0
2024-10-29 14:30:00,104.83,104.9,104.81,104.82,8465.0,103.1712,103.2401,103.1515,103.1614,8465.0
2024-10-29 15:00:00,104.84,104.84,104.74,104.81,32474.0,103.1811,103.1811,103.0826,103.1515,32474.0
2024-10-29 15:30:00,104.81,104.82,104.52,104.54,45992.0,103.1515,103.1614,102.8661,102.8858,45992.0
2024-10-30 09:30:00,104.42,104.93,104.28,104.93,50048.0,102.7677,103.2696,102.6299,103.2696,50048.0
2024-10-30 10:00:00,104.9,104.9,104.66,104.73,47116.0,103.2401,103.2401,103.0039,103.0728,47116.0
2024-10-30 10:30:00,104.69,104.78,104.63,104.72,7562.0,103.0334,103.122,102.9744,103.063,7562.0
2024-10-30 11:00:00,104.71,104.73,104.54,104.58,6895.0,103.0531,103.0728,102.8858,102.9252,6895.0
2024-10-30 11:30:00,104.58,104.78,104.58,104.73,10363.0,102.9252,103.122,102.9252,103.0728,10363.0
2024-10-30 12:00:00,104.75,104.76,104.63,104.69,8629.0,103.0925,103.1023,102.9744,103.0334,8629.0
2024-10-30 12:30:00,104.64,104.68,104.51,104.52,6914.0,102.9842,103.0236,102.8563,102.8661,6914.0
2024-10-30 13:00:00,104.54,104.63,104.53,104.59,7883.0,102.8858,102.9744,102.876,102.935,7883.0
2024-10-30 13:30:00,104.53,104.55,104.46,104.51,18100.0,102.876,102.8956,102.8071,102.8563,18100.0
2024-10-30 14:00:00,104.52,104.69,104.51,104.56,11299.0,102.8661,103.0334,102.8563,102.9055,11299.0
2024-10-30 14:30:00,104.55,104.57,104.47,104.51,8156.0,102.8956,102.9153,102.8169,102.8563,8156.0
2024-10-30 15:00:00,104.51,104.52,104.42,104.47,18666.0,102.8563,102.8661,102.7677,102.8169,18666.0
2024-10-30 15:30:00,104.48,104.53,104.39,104.44,92530.0,102.8268,102.876,102.7382,102.7874,92530.0
2024-10-31 09:30:00,104.17,104.43,103.98,104.43,49099.0,102.5217,102.7775,102.3347,102.7775,49099.0
2024-10-31 10:00:00,104.47,104.48,103.93,104.0,25007.0,102.8169,102.8268,102.2855,102.3544,25007.0
2024-10-31 10:30:00,104.01,104.13,103.97,104.0,31364.0,102.3642,102.4823,102.3248,102.3544,31364.0
2024-10-31 11:00:00,103.97,104.06,103.82,103.93,19953.0,102.3248,102.4134,102.1772,102.2855,19953.0
2024-10-31 11:30:00,103.92,104.02,103.89,103.99,28068.0,102.2756,102.374,102.2461,102.3445,28068.0
2024-10-31 12:00:00,103.98,104.05,103.91,104.01,7475.0,102.3347,102.4036,102.2658,102.3642,7475.0
2024-10-31 12:30:00,103.99,104.02,103.91,103.99,18140.0,102.3445,102.374,102.2658,102.3445,18140.0
2024-10-31 13:00:00,104.04,104.13,104.02,104.1,15195.0,102.3937,102.4823,102.374,102.4528,15195.0
2024-10-31 13:30:00,104.07,104.07,103.98,104.04,13862.0,102.4232,102.4232,102.3347,102.3937,13862.0
2024-10-31 14:00:00,104.05,104.11,103.96,104.11,17573.0,102.4036,102.4626,102.315,102.4626,17573.0
2024-10-31 14:30:00,104.09,104.09,103.95,104.04,14003.0,102.4429,102.4429,102.3051,102.3937,14003.0
2024-10-31 15:00:00,104.04,104.05,103.85,103.88,31573.0,102.3937,102.4036,102.2067,102.2363,31573.0
2024-10-31 15:30:00,103.89,103.89,103.44,103.49,85264.0,102.2461,102.2461,101.8032,101.8524,85264.0
2024-11-01 09:30:00,103.97,104.15,103.81,103.99,36623.0,102.3248,102.502,102.1674,102.3445,36623.0
2024-11-01 10:00:00,104.0,104.41,103.96,104.41,26073.0,102.3544,102.7579,102.315,102.7579,26073.0
2024-11-01 10:30:00,104.38,104.38,104.02,104.18,18070.0,102.7283,102.7283,102.374,102.5315,18070.0
2024-11-01 11:00:00,104.19,104.3,104.17,104.23,20956.0,102.5413,102.6496,102.5217,102.5807,20956.0
2024-11-01 11:30:00,104.2,104.25,104.03,104.04,14645.0,102.5512,102.6004,102.3839,102.3937,14645.0
2024-11-01 12:00:00,104.08,104.18,104.01,104.02,10074.0,102.4331,102.5315,102.3642,102.374,10074.0
2024-11-01 12:30:00,104.03,104.14,103.88,103.91,6515.0,102.3839,102.4921,102.2363,102.2658,6515.0
2024-11-01 13:00:00,103.93,104.06,103.86,104.01,15987.0,102.2855,102.4134,102.2166,102.3642,15987.0
2024-11-01 13:30:00,104.01,104.01,103.7,103.74,10343.0,102.3642,102.3642,102.0591,102.0985,10343.0
2024-11-01 14:00:00,103.71,103.91,103.69,103.89,15274.0,102.0689,102.2658,102.0493,102.2461,15274.0
2024-11-01 14:30:00,103.88,103.99,103.84,103.97,11298.0,102.2363,102.3445,102.1969,102.3248,11298.0
2024-11-01 15:00:00,103.95,104.02,103.84,103.87,18844.0,102.3051,102.374,102.1969,102.2264,18844.0
2024-11-01 15:30:00,103.84,103.87,103.64,103.7,33494.0,102.1969,102.2264,102.0,102.0591,33494.0
2024-11-04 09:30:00,103.77,104.36,103.77,104.36,80328.0,102.128,102.7087,102.128,102.7087,80328.0
2024-11-04 10:00:00,104.38,104.51,104.38,104.46,23482.0,102.7283,102.8563,102.7283,102.8071,23482.0
2024-11-04 10:30:00,104.45,104.48,104.15,104.15,13254.0,102.7972,102.8268,102.502,102.502,13254.0
2024-11-04 11:00:00,104.17,104.18,104.03,104.03,13687.0,102.5217,102.5315,102.3839,102.3839,13687.0
2024-11-04 11:30:00,103.96,103.96,103.52,103.59,15955.0,102.315,102.315,101.8819,101.9508,15955.0
2024-11-04 12:00:00,103.56,103.87,103.51,103.84,27298.0,101.9213,102.2264,101.8721,102.1969,27298.0
2024-11-04 12:30:00,103.87,103.91,103.85,103.88,4502.0,102.2264,102.2658,102.2067,102.2363,4502.0
2024-11-04 13:00:00,103.87,103.91,103.63,103.88,15836.0,102.2264,102.2658,101.9902,102.2363,15836.0
2024-11-04 13:30:00,103.88,103.96,103.85,103.85,20959.0,102.2363,102.315,102.2067,102.2067,20959.0
2024-11-04 14:00:00,103.85,103.91,103.82,103.82,11160.0,102.2067,102.2658,102.1772,102.1772,11160.0
2024-11-04 14:30:00,103.8,103.91,103.78,103.84,5591.0,102.1575,102.2658,102.1378,102.1969,5591.0
2024-11-04 15:00:00,103.82,103.86,103.77,103.83,31010.0,102.1772,102.2166,102.128,102.187,31010.0
2024-11-04 15:30:00,103.83,103.85,103.74,103.84,61923.0,102.187,102.2067,102.0985,102.1969,61923.0
2024-11-05 09:30:00,103.83,104.07,103.5,104.01,38582.0,102.187,102.4232,101.8623,102.3642,38582.0
2024-11-05 10:00:00,104.08,104.33,103.94,104.28,15122.0,102.4331,102.6791,102.2953,102.6299,15122.0
2024-11-05 10:30:00,104.28,104.53,104.25,104.25,20085.0,102.6299,102.876,102.6004,102.6004,20085.0
2024-11-05 11:00:00,104.26,104.38,104.23,104.31,27590.0,102.6102,102.7283,102.5807,102.6594,27590.0
2024-11-05 11:30:00,104.3,104.42,104.3,104.4,11122.0,102.6496,102.7677,102.6496,102.748,11122.0
2024-11-05 12:00:00,104.4,104.56,104.37,104.53,10564.0,102.748,102.9055,102.7185,102.876,10564.0
2024-11-05 12:30:00,104.58,104.67,104.58,104.6,10789.0,102.9252,103.0138,102.9252,102.9449,10789.0
2024-11-05 13:00:00,104.62,104.64,104.44,104.46,32998.0,102.9645,102.9842,102.7874,102.8071,32998.0
2024-11-05 13:30:00,104.48,104.56,104.4,104.54,8453.0,102.8268,102.9055,102.748,102.8858,8453.0
2024-11-05 14:00:00,104.56,104.62,104.55,104.56,8493.0,102.9055,102.9645,102.8956,102.9055,8493.0
2024-11-05 14:30:00,104.55,104.57,104.46,104.49,10699.0,102.8956,102.9153,102.8071,102.8366,10699.0
2024-11-05 15:00:00,104.48,104.6,104.47,104.59,19774.0,102.8268,102.9449,102.8169,102.935,19774.0
2024-11-05 15:30:00,104.59,104.86,104.58,104.85,37881.0,102.935,103.2007,102.9252,103.1909,37881.0
2024-11-06 09:30:00,106.69,107.35,105.6,105.75,96772.0,105.0018,105.6513,103.929,104.0767,96772.0
2024-11-06 10:00:00,105.76,105.97,105.71,105.8,43422.0,104.0865,104.2932,104.0373,104.1259,43422.0
2024-11-06 10:30:00,105.71,105.77,105.49,105.51,33351.0,104.0373,104.0963,103.8208,103.8405,33351.0
2024-11-06 11:00:00,105.52,105.89,105.46,105.88,27727.0,103.8503,104.2144,103.7912,104.2046,27727.0
2024-11-06 11:30:00,105.89,105.93,105.77,105.85,48433.0,104.2144,104.2538,104.0963,104.1751,48433.0
2024-11-06 12:00:00,105.84,105.85,105.63,105.68,20400.0,104.1652,104.1751,103.9586,104.0078,20400.0
2024-11-06 12:30:00,105.64,105.79,105.64,105.78,15012.0,103.9684,104.116,103.9684,104.1062,15012.0
2024-11-06 13:00:00,105.77,105.98,105.77,105.97,33645.0,104.0963,104.303,104.0963,104.2932,33645.0
2024-11-06 13:30:00,105.99,106.07,105.96,106.0,11187.0,104.3129,104.3916,104.2833,104.3227,11187.0
2024-11-06 14:00:00,106.0,106.05,105.96,106.0,17309.0,104.3227,104.3719,104.2833,104.3227,17309.0
2024-11-06 14:30:00,106.01,106.07,105.9,105.93,10772.0,104.3325,104.3916,104.2243,104.2538,10772.0
2024-11-06 15:00:00,105.93,106.14,105.89,106.06,20037.0,104.2538,104.4605,104.2144,104.3818,20037.0
2024-11-06 15:30:00,106.08,106.17,105.98,106.04,109035.0,104.4014,104.49,104.303,104.3621,109035.0
2024-11-07 09:30:00,106.05,106.33,105.91,106.09,122709.0,104.3719,104.6475,104.2341,104.4113,122709.0
2024-11-07 10:00:00,106.07,106.21,105.98,106.14,41382.0,104.3916,104.5294,104.303,104.4605,41382.0
2024-11-07 10:30:00,106.19,106.31,106.16,106.22,60928.0,104.5097,104.6278,104.4802,104.5392,60928.0
2024-11-07 11:00:00,106.22,106.27,106.06,106.1,42250.0,104.5392,104.5884,104.3818,104.4211,42250.0
2024-11-07 11:30:00,106.11,106.15,106.02,106.09,41988.0,104.431,104.4703,104.3424,104.4113,41988.0
2024-11-07 12:00:00,106.09,106.31,106.09,106.28,22283.0,104.4113,104.6278,104.4113,104.5983,22283.0
2024-11-07 12:30:00,106.29,106.33,106.23,106.23,21371.0,104.6081,104.6475,104.5491,104.5491,21371.0
2024-11-07 13:00:00,106.21,106.28,106.13,106.13,32803.0,104.5294,104.5983,104.4506,104.4506,32803.0
2024-11-07 13:30:00,106.08,106.1,105.99,106.0,47816.0,104.4014,104.4211,104.3129,104.3227,47816.0
2024-11-07 14:00:00,106.01,106.09,105.91,105.98,44419.0,104.3325,104.4113,104.2341,104.303,44419.0
2024-11-07 14:30:00,105.98,106.16,105.87,106.16,70143.0,104.303,104.4802,104.1948,104.4802,70143.0
2024-11-07 15:00:00,106.16,106.32,106.09,106.23,61706.0,104.4802,104.6376,104.4113,104.5491,61706.0
2024-11-07 15:30:00,106.23,106.27,105.9,105.93,153026.0,104.5491,104.5884,104.2243,104.2538,153026.0
2024-11-08 09:30:00,105.99,106.33,105.83,106.32,43846.0,104.3129,104.6475,104.1554,104.6376,43846.0
2024-11-08 10:00:00,106.31,106.64,106.29,106.56,21274.0,104.6278,104.9526,104.6081,104.8738,21274.0
2024-11-08 10:30:00,106.55,106.71,106.52,106.65,19703.0,104.864,105.0215,104.8345,104.9624,19703.0
2024-11-08 11:00:00,106.7,106.75,106.57,106.57,6225.0,105.0116,105.0608,104.8837,104.8837,6225.0
2024-11-08 11:30:00,106.55,106.58,106.5,106.58,7871.0,104.864,104.8935,104.8148,104.8935,7871.0
2024-11-08 12:00:00,106.59,106.62,106.5,106.54,12658.0,104.9034,104.9329,104.8148,104.8542,12658.0
2024-11-08 12:30:00,106.54,106.62,106.54,106.6,13620.0,104.8542,104.9329,104.8542,104.9132,13620.0
2024-11-08 13:00:00,106.6,106.62,106.55,106.56,9970.0,104.9132,104.9329,104.864,104.8738,9970.0
2024-11-08 13:30:00,106.56,106.67,106.54,106.66,31114.0,104.8738,104.9821,104.8542,104.9723,31114.0
2024-11-08 14:00:00,106.65,106.71,106.63,106.67,15288.0,104.9624,105.0215,104.9427,104.9821,15288.0
2024-11-08 14:30:00,106.68,106.76,106.66,106.71,36406.0,104.9919,105.0707,104.9723,105.0215,36406.0
2024-11-08 15:00:00,106.7,106.72,106.6,106.62,26909.0,105.0116,105.0313,104.9132,104.9329,26909.0
2024-11-08 15:30:00,106.62,106.62,106.41,106.45,120916.0,104.9329,104.9329,104.7262,104.7656,120916.0
2024-11-11 09:30:00,106.66,107.25,106.61,107.24,55149.0,104.9723,105.5529,104.9231,105.5431,55149.0
2024-11-11 10:00:00,107.28,107.41,107.04,107.08,37921.0,105.5825,105.7104,105.3462,105.3856,37921.0
2024-11-11 10:30:00,107.06,107.21,106.94,107.21,24328.0,105.3659,105.5136,105.2478,105.5136,24328.0
2024-11-11 11:00:00,107.23,107.3,107.11,107.16,9943.0,105.5332,105.6021,105.4151,105.4643,9943.0
2024-11-11 11:30:00,107.13,107.42,107.13,107.41,13931.0,105.4348,105.7202,105.4348,105.7104,13931.0
2024-11-11 12:00:00,107.37,107.38,107.23,107.26,11740.0,105.671,105.6809,105.5332,105.5628,11740.0
2024-11-11 12:30:00,107.23,107.24,107.09,107.1,6999.0,105.5332,105.5431,105.3955,105.4053,6999.0
2024-11-11 13:00:00,107.09,107.1,106.96,107.03,9271.0,105.3955,105.4053,105.2675,105.3364,9271.0
2024-11-11 13:30:00,107.02,107.02,106.91,106.95,16116.0,105.3266,105.3266,105.2183,105.2577,16116.0
2024-11-11 14:00:00,106.94,107.0,106.89,106.98,17330.0,105.2478,105.3069,105.1986,105.2872,17330.0
2024-11-11 14:30:00,106.99,106.99,106.88,106.92,6329.0,105.297,105.297,105.1888,105.2281,6329.0
2024-11-11 15:00:00,106.89,106.89,106.78,106.83,20956.0,105.1986,105.1986,105.0904,105.1396,20956.0
2024-11-11 15:30:00,106.84,106.84,106.73,106.83,64778.0,105.1494,105.1494,105.0412,105.1396,64778.0
2024-11-12 09:30:00,106.72,106.86,106.52,106.58,56544.0,105.0313,105.1691,104.8345,104.8935,56544.0
2024-11-12 10:00:00,106.6,106.61,106.43,106.44,46774.0,104.9132,104.9231,104.7459,104.7557,46774.0
2024-11-12 10:30:00,106.45,106.56,106.32,106.4,21979.0,104.7656,104.8738,104.6376,104.7164,21979.0
2024-11-12 11:00:00,106.38,106.4,106.3,106.32,21819.0,104.6967,104.7164,104.618,104.6376,21819.0
2024-11-12 11:30:00,106.3,106.3,106.12,106.12,20686.0,104.618,104.618,104.4408,104.4408,20686.0
2024-11-12 12:00:00,106.12,106.15,106.03,106.1,26571.0,104.4408,104.4703,104.3522,104.4211,26571.0
2024-11-12 12:30:00,106.08,106.12,105.96,105.97,24013.0,104.4014,104.4408,104.2833,104.2932,24013.0
2024-11-12 13:00:00,105.96,106.09,105.96,106.09,18634.0,104.2833,104.4113,104.2833,104.4113,18634.0
2024-11-12 13:30:00,106.09,106.32,106.09,106.29,21930.0,104.4113,104.6376,104.4113,104.6081,21930.0
2024-11-12 14:00:00,106.3,106.43,106.29,106.41,19694.0,104.618,104.7459,104.6081,104.7262,19694.0
2024-11-12 14:30:00,106.4,106.41,106.35,106.38,24388.0,104.7164,104.7262,104.6672,104.6967,24388.0
2024-11-12 15:00:00,106.38,106.38,106.22,106.25,28636.0,104.6967,104.6967,104.5392,104.5687,28636.0
2024-11-12 15:30:00,106.24,106.27,105.95,105.99,67002.0,104.5589,104.5884,104.2735,104.3129,67002.0
2024-11-13 09:30:00,106.11,106.22,105.93,106.21,54066.0,104.431,104.5392,104.2538,104.5294,54066.0
2024-11-13 10:00:00,106.23,106.29,105.97,106.25,61202.0,104.5491,104.6081,104.2932,104.5687,61202.0
2024-11-13 10:30:00,106.24,106.54,106.21,106.52,30414.0,104.5589,104.8542,104.5294,104.8345,30414.0
2024-11-13 11:00:00,106.53,106.53,106.41,106.49,12481.0,104.8443,104.8443,104.7262,104.805,12481.0
2024-11-13 11:30:00,106.48,106.57,106.39,106.48,11654.0,104.7951,104.8837,104.7065,104.7951,11654.0
2024-11-13 12:00:00,106.47,106.53,106.35,106.41,11634.0,104.7853,104.8443,104.6672,104.7262,11634.0
2024-11-13 12:30:00,106.4,106.54,106.4,106.5,11278.0,104.7164,104.8542,104.7164,104.8148,11278.0
2024-11-13 13:00:00,106.49,106.52,106.34,106.4,13995.0,104.805,104.8345,104.6573,104.7164,13995.0
2024-11-13 13:30:00,106.41,106.42,106.28,106.31,11412.0,104.7262,104.7361,104.5983,104.6278,11412.0
2024-11-13 14:00:00,106.34,106.46,106.33,106.38,12042.0,104.6573,104.7754,104.6475,104.6967,12042.0
2024-11-13 14:30:00,106.36,106.38,106.2,106.22,13104.0,104.677,104.6967,104.5195,104.5392,13104.0
2024-11-13 15:00:00,106.24,106.4,106.2,106.37,20044.0,104.5589,104.7164,104.5195,104.6869,20044.0
2024-11-13 15:30:00,106.39,106.48,106.27,106.36,89466.0,104.7065,104.7951,104.5884,104.677,89466.0
2024-11-14 09:30:00,106.33,106.43,106.08,106.14,61960.0,104.6475,104.7459,104.4014,104.4605,61960.0
2024-11-14 10:00:00,106.13,106.13,105.87,106.08,51857.0,104.4506,104.4506,104.1948,104.4014,51857.0
2024-11-14 10:30:00,106.08,106.16,106.02,106.05,21783.0,104.4014,104.4802,104.3424,104.3719,21783.0
2024-11-14 11:00:00,106.02,106.13,105.95,106.09,19216.0,104.3424,104.4506,104.2735,104.4113,19216.0
2024-11-14 11:30:00,106.08,106.1,105.81,105.86,15652.0,104.4014,104.4211,104.1357,104.1849,15652.0
2024-11-14 12:00:00,105.85,105.88,105.8,105.84,9671.0,104.1751,104.2046,104.1259,104.1652,9671.0
2024-11-14 12:30:00,105.83,105.95,105.75,105.93,24390.0,104.1554,104.2735,104.0767,104.2538,24390.0
2024-11-14 13:00:00,105.94,106.02,105.89,105.89,9903.0,104.2637,104.3424,104.2144,104.2144,9903.0
2024-11-14 13:30:00,105.88,105.92,105.79,105.81,14460.0,104.2046,104.244,104.116,104.1357,14460.0
2024-11-14 14:00:00,105.82,106.03,105.82,106.03,17477.0,104.1456,104.3522,104.1456,104.3522,17477.0
2024-11-14 14:30:00,106.04,106.09,105.99,106.03,15044.0,104.3621,104.4113,104.3129,104.3522,15044.0
2024-11-14 15:00:00,106.01,106.01,105.65,105.83,47467.0,104.3325,104.3325,103.9782,104.1554,47467.0
2024-11-14 15:30:00,105.82,105.84,105.5,105.58,72246.0,104.1456,104.1652,103.8306,103.9094,72246.0
2024-11-15 09:30:00,105.3,105.73,105.3,105.35,43573.0,103.6338,104.057,103.6338,103.683,43573.0
2024-11-15 10:00:00,105.34,105.34,105.11,105.3,44311.0,103.6731,103.6731,103.4468,103.6338,44311.0
2024-11-15 10:30:00,105.29,105.3,105.04,105.1,44412.0,103.6239,103.6338,103.3779,103.4369,44412.0
2024-11-15 11:00:00,105.08,105.35,105.07,105.35,19164.0,103.4173,103.683,103.4074,103.683,19164.0
2024-11-15 11:30:00,105.33,105.33,105.12,105.32,25352.0,103.6633,103.6633,103.4566,103.6535,25352.0
2024-11-15 12:00:00,105.31,105.34,105.24,105.26,9775.0,103.6436,103.6731,103.5747,103.5944,9775.0
2024-11-15 12:30:00,105.22,105.32,105.16,105.31,13111.0,103.555,103.6535,103.496,103.6436,13111.0
2024-11-15 13:00:00,105.31,105.37,105.25,105.34,9833.0,103.6436,103.7027,103.5846,103.6731,9833.0
2024-11-15 13:30:00,105.32,105.32,105.16,105.23,21737.0,103.6535,103.6535,103.496,103.5649,21737.0
2024-11-15 14:00:00,105.25,105.28,105.15,105.17,39859.0,103.5846,103.6141,103.4862,103.5058,39859.0
2024-11-15 14:30:00,105.18,105.35,105.14,105.21,24394.0,103.5157,103.683,103.4763,103.5452,24394.0
2024-11-15 15:00:00,105.21,105.27,105.05,105.05,40804.0,103.5452,103.6043,103.3877,103.3877,40804.0
2024-11-15 15:30:00,105.06,105.17,105.02,105.12,115109.0,103.3976,103.5058,103.3582,103.4566,115109.0
2024-11-18 09:30:00,105.1,105.45,104.93,105.36,30333.0,103.4369,103.7814,103.2696,103.6928,30333.0
2024-11-18 10:00:00,105.34,105.54,105.29,105.33,12023.0,103.6731,103.87,103.6239,103.6633,12023.0
2024-11-18 10:30:00,105.31,105.42,105.24,105.4,15726.0,103.6436,103.7519,103.5747,103.7322,15726.0
2024-11-18 11:00:00,105.4,105.52,105.38,105.48,16315.0,103.7322,103.8503,103.7125,103.8109,16315.0
2024-11-18 11:30:00,105.44,105.59,105.44,105.5,9339.0,103.7716,103.9192,103.7716,103.8306,9339.0
2024-11-18 12:00:00,105.46,105.58,105.45,105.55,15834.0,103.7912,103.9094,103.7814,103.8798,15834.0
2024-11-18 12:30:00,105.58,105.68,105.56,105.65,3367.0,103.9094,104.0078,103.8897,103.9782,3367.0
2024-11-18 13:00:00,105.63,105.64,105.51,105.51,17727.0,103.9586,103.9684,103.8405,103.8405,17727.0
2024-11-18 13:30:00,105.51,105.58,105.41,105.53,18640.0,103.8405,103.9094,103.742,103.8601,18640.0
2024-11-18 14:00:00,105.52,105.57,105.46,105.5,9288.0,103.8503,103.8995,103.7912,103.8306,9288.0
2024-11-18 14:30:00,105.46,105.56,105.43,105.52,46623.0,103.7912,103.8897,103.7617,103.8503,46623.0
2024-11-18 15:00:00,105.51,105.51,105.41,105.43,35447.0,103.8405,103.8405,103.742,103.7617,35447.0
2024-11-18 15:30:00,105.44,105.51,105.41,105.47,75781.0,103.7716,103.8405,103.742,103.8011,75781.0
2024-11-19 09:30:00,104.95,104.98,104.27,104.54,55124.0,103.2893,103.3188,102.6201,102.8858,55124.0
2024-11-19 10:00:00,104.52,104.75,104.48,104.75,31627.0,102.8661,103.0925,102.8268,103.0925,31627.0
2024-11-19 10:30:00,104.75,105.04,104.74,104.99,47602.0,103.0925,103.3779,103.0826,103.3287,47602.0
2024-11-19 11:00:00,104.97,105.13,104.89,105.13,45081.0,103.309,103.4665,103.2303,103.4665,45081.0
2024-11-19 11:30:00,105.11,105.12,104.96,105.11,18793.0,103.4468,103.4566,103.2992,103.4468,18793.0
2024-11-19 12:00:00,105.1,105.11,105.03,105.11,18263.0,103.4369,103.4468,103.3681,103.4468,18263.0
2024-11-19 12:30:00,105.12,105.19,105.03,105.06,8604.0,103.4566,103.5255,103.3681,103.3976,8604.0
2024-11-19 13:00:00,105.03,105.04,104.93,104.96,24916.0,103.3681,103.3779,103.2696,103.2992,24916.0
2024-11-19 13:30:00,104.97,105.2,104.93,105.2,13975.0,103.309,103.5354,103.2696,103.5354,13975.0
2024-11-19 14:00:00,105.2,105.23,105.13,105.17,12995.0,103.5354,103.5649,103.4665,103.5058,12995.0
2024-11-19 14:30:00,105.15,105.15,104.88,104.94,19871.0,103.4862,103.4862,103.2204,103.2795,19871.0
2024-11-19 15:00:00,104.94,104.97,104.89,104.95,26237.0,103.2795,103.309,103.2303,103.2893,26237.0
2024-11-19 15:30:00,104.98,105.03,104.91,104.94,100461.0,103.3188,103.3681,103.25,103.2795,100461.0
2024-11-20 09:30:00,104.83,104.83,104.4,104.53,62812.0,103.1712,103.1712,102.748,102.876,62812.0
2024-11-20 10:00:00,104.54,104.64,104.36,104.56,53699.0,102.8858,102.9842,102.7087,102.9055,53699.0
2024-11-20 10:30:00,104.56,104.64,104.47,104.54,36322.0,102.9055,102.9842,102.8169,102.8858,36322.0
2024-11-20 11:00:00,104.54,104.54,104.31,104.38,41340.0,102.8858,102.8858,102.6594,102.7283,41340.0
2024-11-20 11:30:00,104.35,104.62,104.34,104.6,16750.0,102.6988,102.9645,102.689,102.9449,16750.0
2024-11-20 12:00:00,104.59,104.61,104.5,104.58,15670.0,102.935,102.9547,102.8464,102.9252,15670.0
2024-11-20 12:30:00,104.56,104.81,104.56,104.7,26372.0,102.9055,103.1515,102.9055,103.0433,26372.0
2024-11-20 13:00:00,104.67,104.71,104.61,104.71,54292.0,103.0138,103.0531,102.9547,103.0531,54292.0
2024-11-20 13:30:00,104.7,104.7,104.57,104.61,49839.0,103.0433,103.0433,102.9153,102.9547,49839.0
2024-11-20 14:00:00,104.64,104.73,104.61,104.71,21135.0,102.9842,103.0728,102.9547,103.0531,21135.0
2024-11-20 14:30:00,104.71,104.88,104.71,104.79,15645.0,103.0531,103.2204,103.0531,103.1319,15645.0
2024-11-20 15:00:00,104.79,104.85,104.76,104.84,23318.0,103.1319,103.1909,103.1023,103.1811,23318.0
2024-11-20 15:30:00,104.85,105.14,104.85,105.07,86180.0,103.1909,103.4763,103.1909,103.4074,86180.0
2024-11-21 09:30:00,105.15,105.32,104.88,105.25,64748.0,103.4862,103.6535,103.2204,103.5846,64748.0
2024-11-21 10:00:00,105.23,105.61,105.23,105.52,15505.0,103.5649,103.9389,103.5649,103.8503,15505.0
2024-11-21 10:30:00,105.5,106.07,105.5,105.97,44190.0,103.8306,104.3916,103.8306,104.2932,44190.0
2024-11-21 11:00:00,105.99,106.11,105.94,106.06,18142.0,104.3129,104.431,104.2637,104.3818,18142.0
2024-11-21 11:30:00,106.04,106.14,105.93,106.04,20760.0,104.3621,104.4605,104.2538,104.3621,20760.0
2024-11-21 12:00:00,105.95,106.18,105.91,106.14,43700.0,104.2735,104.4999,104.2341,104.4605,43700.0
2024-11-21 12:30:00,106.16,106.31,106.13,106.26,18569.0,104.4802,104.6278,104.4506,104.5786,18569.0
2024-11-21 13:00:00,106.24,106.36,106.24,106.31,9891.0,104.5589,104.677,104.5589,104.6278,9891.0
2024-11-21 13:30:00,106.31,106.32,106.2,106.25,27984.0,104.6278,104.6376,104.5195,104.5687,27984.0
2024-11-21 14:00:00,106.28,106.35,106.23,106.35,27321.0,104.5983,104.6672,104.5491,104.6672,27321.0
2024-11-21 14:30:00,106.36,106.37,106.25,106.33,19432.0,104.677,104.6869,104.5687,104.6475,19432.0
2024-11-21 15:00:00,106.32,106.33,106.23,106.3,18478.0,104.6376,104.6475,104.5491,104.618,18478.0
2024-11-21 15:30:00,106.29,106.37,106.21,106.28,71193.0,104.6081,104.6869,104.5294,104.5983,71193.0
2024-11-22 09:30:00,106.35,107.08,106.35,107.07,35519.0,104.6672,105.3856,104.6672,105.3758,35519.0
2024-11-22 10:00:00,107.06,107.09,106.8,106.86,42843.0,105.3659,105.3955,105.11,105.1691,42843.0
2024-11-22 10:30:00,106.87,107.01,106.86,106.99,16382.0,105.1789,105.3167,105.1691,105.297,16382.0
2024-11-22 11:00:00,107.01,107.02,106.76,106.87,15462.0,105.3167,105.3266,105.0707,105.1789,15462.0
2024-11-22 11:30:00,106.89,106.96,106.81,106.96,16835.0,105.1986,105.2675,105.1199,105.2675,16835.0
2024-11-22 12:00:00,106.95,107.08,106.92,107.05,18258.0,105.2577,105.3856,105.2281,105.3561,18258.0
2024-11-22 12:30:00,107.01,107.04,106.92,107.0,43803.0,105.3167,105.3462,105.2281,105.3069,43803.0
2024-11-22 13:00:00,107.02,107.04,106.95,106.95,9659.0,105.3266,105.3462,105.2577,105.2577,9659.0
2024-11-22 13:30:00,106.96,106.99,106.85,106.96,15869.0,105.2675,105.297,105.1593,105.2675,15869.0
2024-11-22 14:00:00,106.93,106.96,106.76,106.93,16950.0,105.238,105.2675,105.0707,105.238,16950.0
2024-11-22 14:30:00,106.94,107.01,106.93,106.94,10898.0,105.2478,105.3167,105.238,105.2478,10898.0
2024-11-22 15:00:00,106.86,106.86,106.69,106.79,18444.0,105.1691,105.1691,105.0018,105.1002,18444.0
2024-11-22 15:30:00,106.8,107.04,106.79,106.96,102963.0,105.11,105.3462,105.1002,105.2675,102963.0
2024-11-25 09:30:00,107.46,108.1,107.46,108.0,137220.0,105.7596,106.3895,105.7596,106.2911,137220.0
2024-11-25 10:00:00,108.0,108.24,107.95,108.24,38277.0,106.2911,106.5273,106.2418,106.5273,38277.0
2024-11-25 10:30:00,108.27,108.27,108.07,108.12,38892.0,106.5568,106.5568,106.36,106.4092,38892.0
2024-11-25 11:00:00,108.12,108.14,107.91,107.91,14794.0,106.4092,106.4288,106.2025,106.2025,14794.0
2024-11-25 11:30:00,107.84,107.85,107.67,107.72,18316.0,106.1336,106.1434,105.9663,106.0155,18316.0
2024-11-25 12:00:00,107.73,107.92,107.72,107.75,33007.0,106.0253,106.2123,106.0155,106.045,33007.0
2024-11-25 12:30:00,107.74,107.82,107.66,107.76,9236.0,106.0352,106.1139,105.9564,106.0549,9236.0
2024-11-25 13:00:00,107.79,107.97,107.78,107.96,13451.0,106.0844,106.2615,106.0745,106.2517,13451.0
2024-11-25 13:30:00,107.96,108.12,107.93,108.11,12115.0,106.2517,106.4092,106.2222,106.3993,12115.0
2024-11-25 14:00:00,108.1,108.11,107.91,107.91,13111.0,106.3895,106.3993,106.2025,106.2025,13111.0
2024-11-25 14:30:00,107.92,107.97,107.88,107.93,13081.0,106.2123,106.2615,106.173,106.2222,13081.0
2024-11-25 15:00:00,107.94,108.02,107.9,108.0,18325.0,106.232,106.3107,106.1926,106.2911,18325.0
2024-11-25 15:30:00,107.99,108.01,107.87,107.93,80712.0,106.2812,106.3009,106.1631,106.2222,80712.0
2024-11-26 09:30:00,107.96,108.02,107.58,107.66,44551.0,106.2517,106.3107,105.8777,105.9564,44551.0
2024-11-26 10:00:00,107.68,107.72,107.52,107.63,25670.0,105.9761,106.0155,105.8187,105.9269,25670.0
2024-11-26 10:30:00,107.64,107.64,107.46,107.6,22516.0,105.9368,105.9368,105.7596,105.8974,22516.0
2024-11-26 11:00:00,107.59,107.68,107.53,107.68,80775.0,105.8875,105.9761,105.8285,105.9761,80775.0
2024-11-26 11:30:00,107.72,107.83,107.66,107.73,30169.0,106.0155,106.1237,105.9564,106.0253,30169.0
2024-11-26 12:00:00,107.73,107.81,107.66,107.75,14712.0,106.0253,106.1041,105.9564,106.045,14712.0
2024-11-26 12:30:00,107.79,107.81,107.75,107.81,6038.0,106.0844,106.1041,106.045,106.1041,6038.0
2024-11-26 13:00:00,107.8,107.87,107.8,107.83,5489.0,106.0942,106.1631,106.0942,106.1237,5489.0
2024-11-26 13:30:00,107.82,107.89,107.8,107.88,15568.0,106.1139,106.1828,106.0942,106.173,15568.0
2024-11-26 14:00:00,107.88,107.97,107.86,107.97,16812.0,106.173,106.2615,106.1533,106.2615,16812.0
2024-11-26 14:30:00,107.96,108.02,107.96,108.0,10611.0,106.2517,106.3107,106.2517,106.2911,10611.0
2024-11-26 15:00:00,107.97,108.01,107.9,107.92,27456.0,106.2615,106.3009,106.1926,106.2123,27456.0
2024-11-26 15:30:00,107.92,108.12,107.9,108.0,101486.0,106.2123,106.4092,106.1926,106.2911,101486.0
2024-11-27 09:30:00,108.31,108.79,108.31,108.6,110565.0,106.5962,107.0686,106.5962,106.8816,110565.0
2024-11-27 10:00:00,108.59,108.7,108.51,108.67,39537.0,106.8717,106.98,106.793,106.9505,39537.0
2024-11-27 10:30:00,108.67,108.75,108.55,108.57,59360.0,106.9505,107.0292,106.8324,106.852,59360.0
2024-11-27 11:00:00,108.57,108.63,108.48,108.48,44789.0,106.852,106.9111,106.7635,106.7635,44789.0
2024-11-27 11:30:00,108.48,108.54,108.44,108.5,21202.0,106.7635,106.8225,106.7241,106.7831,21202.0
2024-11-27 12:00:00,108.5,108.56,108.45,108.5,21904.0,106.7831,106.8422,106.7339,106.7831,21904.0
2024-11-27 12:30:00,108.45,108.46,108.36,108.4,7666.0,106.7339,106.7438,106.6454,106.6847,7666.0
2024-11-27 13:00:00,108.4,108.4,108.26,108.27,13593.0,106.6847,106.6847,106.5469,106.5568,13593.0
2024-11-27 13:30:00,108.25,108.29,108.21,108.28,31508.0,106.5371,106.5765,106.4977,106.5666,31508.0
2024-11-27 14:00:00,108.26,108.3,108.19,108.19,15633.0,106.5469,106.5863,106.4781,106.4781,15633.0
2024-11-27 14:30:00,108.19,108.27,108.19,108.23,99269.0,106.4781,106.5568,106.4781,106.5174,99269.0
2024-11-27 15:00:00,108.21,108.21,108.1,108.17,17272.0,106.4977,106.4977,106.3895,106.4584,17272.0
2024-11-27 15:30:00,108.18,108.25,108.09,108.2,139876.0,106.4682,106.5371,106.3796,106.4879,139876.0
2024-11-29 09:30:00,108.22,108.56,108.11,108.16,116014.0,106.5076,106.8422,106.3993,106.4485,116014.0
2024-11-29 10:00:00,108.15,108.33,108.12,108.31,52737.0,106.4387,106.6158,106.4092,106.5962,52737.0
2024-11-29 10:30:00,108.32,108.34,108.22,108.33,24049.0,106.606,106.6257,106.5076,106.6158,24049.0
2024-11-29 11:00:00,108.34,108.4,108.26,108.37,36471.0,106.6257,106.6847,106.5469,106.6552,36471.0
2024-11-29 11:30:00,108.37,108.41,108.34,108.39,21058.0,106.6552,106.6946,106.6257,106.6749,21058.0
2024-11-29 12:00:00,108.4,108.56,108.39,108.5,21805.0,106.6847,106.8422,106.6749,106.7831,21805.0
2024-11-29 12:30:00,108.51,108.66,108.4,108.43,150515.0,106.793,106.9406,106.6847,106.7143,150515.0
2024-12-02 09:30:00,108.46,108.5,107.55,107.61,128835.0,106.7438,106.7831,105.8482,105.9072,128835.0
2024-12-02 10:00:00,107.61,107.69,107.47,107.65,70789.0,105.9072,105.986,105.7694,105.9466,70789.0
2024-12-02 10:30:00,107.64,107.83,107.6,107.75,45006.0,105.9368,106.1237,105.8974,106.045,45006.0
2024-12-02 11:00:00,107.73,107.91,107.66,107.91,14263.0,106.0253,106.2025,105.9564,106.2025,14263.0
2024-12-02 11:30:00,107.88,107.91,107.78,107.84,19981.0,106.173,106.2025,106.0745,106.1336,19981.0
2024-12-02 12:00:00,107.84,107.84,107.72,107.75,15099.0,106.1336,106.1336,106.0155,106.045,15099.0
2024-12-02 12:30:00,107.77,107.91,107.75,107.84,10716.0,106.0647,106.2025,106.045,106.1336,10716.0
2024-12-02 13:00:00,107.84,108.05,107.83,108.03,10581.0,106.1336,106.3403,106.1237,106.3206,10581.0
2024-12-02 13:30:00,108.03,108.05,107.97,108.04,40250.0,106.3206,106.3403,106.2615,106.3304,40250.0
2024-12-02 14:00:00,108.05,108.05,107.91,108.01,21603.0,106.3403,106.3403,106.2025,106.3009,21603.0
2024-12-02 14:30:00,107.99,108.05,107.98,108.04,17120.0,106.2812,106.3403,106.2714,106.3304,17120.0
2024-12-02 15:00:00,108.01,108.05,107.96,108.01,22853.0,106.3009,106.3403,106.2517,106.3009,22853.0
2024-12-02 15:30:00,108.01,108.11,107.94,108.03,144800.0,106.3009,106.3993,106.232,106.3206,144800.0
2024-12-03 09:30:00,108.04,108.21,107.36,107.5,67199.0,106.3304,106.4977,105.6612,105.799,67199.0
2024-12-03 10:00:00,107.47,107.54,107.37,107.49,53355.0,105.7694,105.8383,105.671,105.7891,53355.0
2024-12-03 10:30:00,107.47,107.55,107.36,107.45,129228.0,105.7694,105.8482,105.6612,105.7498,129228.0
2024-12-03 11:00:00,107.47,107.5,107.25,107.32,24638.0,105.7694,105.799,105.5529,105.6218,24638.0
2024-12-03 11:30:00,107.32,107.38,107.25,107.28,11691.0,105.6218,105.6809,105.5529,105.5825,11691.0
2024-12-03 12:00:00,107.31,107.5,107.3,107.5,8312.0,105.612,105.799,105.6021,105.799,8312.0
2024-12-03 12:30:00,107.5,107.6,107.48,107.5,9801.0,105.799,105.8974,105.7793,105.799,9801.0
2024-12-03 13:00:00,107.52,107.57,107.49,107.55,9097.0,105.8187,105.8679,105.7891,105.8482,9097.0
2024-12-03 13:30:00,107.55,107.57,107.48,107.52,24789.0,105.8482,105.8679,105.7793,105.8187,24789.0
2024-12-03 14:00:00,107.51,107.56,107.47,107.55,12366.0,105.8088,105.858,105.7694,105.8482,12366.0
2024-12-03 14:30:00,107.54,107.63,107.53,107.61,11814.0,105.8383,105.9269,105.8285,105.9072,11814.0
2024-12-03 15:00:00,107.57,107.61,107.54,107.59,17676.0,105.8679,105.9072,105.8383,105.8875,17676.0
2024-12-03 15:30:00,107.58,107.58,107.38,107.41,99979.0,105.8777,105.8777,105.6809,105.7104,99979.0
2024-12-04 09:30:00,107.23,107.23,106.79,107.05,115973.0,105.5332,105.5332,105.1002,105.3561,115973.0
2024-12-04 10:00:00,107.04,107.04,106.72,106.77,54121.0,105.3462,105.3462,105.0313,105.0805,54121.0
2024-12-04 10:30:00,106.82,106.88,106.74,106.79,28076.0,105.1297,105.1888,105.051,105.1002,28076.0
2024-12-04 11:00:00,106.83,107.07,106.82,107.03,13835.0,105.1396,105.3758,105.1297,105.3364,13835.0
2024-12-04 11:30:00,107.04,107.15,107.0,107.05,28503.0,105.3462,105.4545,105.3069,105.3561,28503.0
2024-12-04 12:00:00,107.06,107.06,106.91,106.92,19663.0,105.3659,105.3659,105.2183,105.2281,19663.0
2024-12-04 12:30:00,106.95,106.99,106.91,106.93,17491.0,105.2577,105.297,105.2183,105.238,17491.0
2024-12-04 13:00:00,106.9,106.9,106.75,106.76,35483.0,105.2085,105.2085,105.0608,105.0707,35483.0
2024-12-04 13:30:00,106.71,106.79,106.63,106.74,17127.0,105.0215,105.1002,104.9427,105.051,17127.0
2024-12-04 14:00:00,106.71,106.79,106.71,106.71,12525.0,105.0215,105.1002,105.0215,105.0215,12525.0
2024-12-04 14:30:00,106.7,106.77,106.68,106.71,31507.0,105.0116,105.0805,104.9919,105.0215,31507.0
2024-12-04 15:00:00,106.71,106.84,106.7,106.78,22890.0,105.0215,105.1494,105.0116,105.0904,22890.0
2024-12-04 15:30:00,106.78,106.91,106.73,106.89,90127.0,105.0904,105.2183,105.0412,105.1986,90127.0
2024-12-05 09:30:00,106.96,106.97,106.69,106.9,95626.0,105.2675,105.2774,105.0018,105.2085,95626.0
2024-12-05 10:00:00,106.9,106.96,106.54,106.54,89145.0,105.2085,105.2675,104.8542,104.8542,89145.0
2024-12-05 10:30:00,106.53,106.72,106.47,106.58,52897.0,104.8443,105.0313,104.7853,104.8935,52897.0
2024-12-05 11:00:00,106.57,106.58,106.43,106.58,20884.0,104.8837,104.8935,104.7459,104.8935,20884.0
2024-12-05 11:30:00,106.58,106.6,106.49,106.56,14200.0,104.8935,104.9132,104.805,104.8738,14200.0
2024-12-05 12:00:00,106.57,106.61,106.51,106.56,16241.0,104.8837,104.9231,104.8246,104.8738,16241.0
2024-12-05 12:30:00,106.58,106.81,106.57,106.79,13716.0,104.8935,105.1199,104.8837,105.1002,13716.0
2024-12-05 13:00:00,106.8,106.84,106.73,106.78,39758.0,105.11,105.1494,105.0412,105.0904,39758.0
2024-12-05 13:30:00,106.79,106.88,106.75,106.87,19995.0,105.1002,105.1888,105.0608,105.1789,19995.0
2024-12-05 14:00:00,106.86,106.86,106.66,106.69,9974.0,105.1691,105.1691,104.9723,105.0018,9974.0
2024-12-05 14:30:00,106.68,106.78,106.67,106.72,17541.0,104.9919,105.0904,104.9821,105.0313,17541.0
2024-12-05 15:00:00,106.71,106.76,106.66,106.74,21453.0,105.0215,105.0707,104.9723,105.051,21453.0
2024-12-05 15:30:00,106.75,106.89,106.64,106.7,46209.0,105.0608,105.1986,104.9526,105.0116,46209.0
2024-12-06 09:30:00,106.84,107.12,106.84,106.96,71543.0,105.1494,105.425,105.1494,105.2675,71543.0
2024-12-06 10:00:00,106.96,107.02,106.76,106.8,39969.0,105.2675,105.3266,105.0707,105.11,39969.0
2024-12-06 10:30:00,106.79,106.83,106.7,106.83,22968.0,105.1002,105.1396,105.0116,105.1396,22968.0
2024-12-06 11:00:00,106.78,106.78,106.46,106.48,36042.0,105.0904,105.0904,104.7754,104.7951,36042.0
2024-12-06 11:30:00,106.46,106.62,106.45,106.55,14474.0,104.7754,104.9329,104.7656,104.864,14474.0
2024-12-06 12:00:00,106.54,106.54,106.31,106.4,10882.0,104.8542,104.8542,104.6278,104.7164,10882.0
2024-12-06 12:30:00,106.39,106.4,106.33,106.4,10170.0,104.7065,104.7164,104.6475,104.7164,10170.0
2024-12-06 13:00:00,106.4,106.52,106.4,106.41,14750.0,104.7164,104.8345,104.7164,104.7262,14750.0
2024-12-06 13:30:00,106.4,106.42,106.33,106.4,9543.0,104.7164,104.7361,104.6475,104.7164,9543.0
2024-12-06 14:00:00,106.37,106.37,106.19,106.23,10824.0,104.6869,104.6869,104.5097,104.5491,10824.0
2024-12-06 14:30:00,106.22,106.28,106.2,106.26,23997.0,104.5392,104.5983,104.5195,104.5786,23997.0
2024-12-06 15:00:00,106.26,106.29,106.22,106.24,25459.0,104.5786,104.6081,104.5392,104.5589,25459.0
2024-12-06 15:30:00,106.25,106.25,106.16,106.19,47560.0,104.5687,104.5687,104.4802,104.5097,47560.0
2024-12-09 09:30:00,106.41,106.64,106.26,106.41,99167.0,104.7262,104.9526,104.5786,104.7262,99167.0
2024-12-09 10:00:00,106.44,106.6,106.39,106.59,39196.0,104.7557,104.9132,104.7065,104.9034,39196.0
2024-12-09 10:30:00,106.58,106.78,106.56,106.64,21320.0,104.8935,105.0904,104.8738,104.9526,21320.0
2024-12-09 11:00:00,106.64,106.67,106.43,106.48,54041.0,104.9526,104.9821,104.7459,104.7951,54041.0
2024-12-09 11:30:00,106.48,106.52,106.32,106.44,26351.0,104.7951,104.8345,104.6376,104.7557,26351.0
2024-12-09 12:00:00,106.44,106.44,106.26,106.34,31589.0,104.7557,104.7557,104.5786,104.6573,31589.0
2024-12-09 12:30:00,106.34,106.41,106.27,106.32,20771.0,104.6573,104.7262,104.5884,104.6376,20771.0
2024-12-09 13:00:00,106.27,106.34,106.24,106.24,12115.0,104.5884,104.6573,104.5589,104.5589,12115.0
2024-12-09 13:30:00,106.28,106.38,106.28,106.31,18308.0,104.5983,104.6967,104.5983,104.6278,18308.0
2024-12-09 14:00:00,106.3,106.33,106.21,106.32,17261.0,104.618,104.6475,104.5294,104.6376,17261.0
2024-12-09 14:30:00,106.33,106.37,106.29,106.29,16866.0,104.6475,104.6869,104.6081,104.6081,16866.0
2024-12-09 15:00:00,106.31,106.31,106.22,106.28,9982.0,104.6278,104.6278,104.5392,104.5983,9982.0
2024-12-09 15:30:00,106.27,106.28,106.06,106.11,46323.0,104.5884,104.5983,104.3818,104.431,46323.0
2024-12-10 09:30:00,106.06,106.06,104.96,105.16,114915.0,104.3818,104.3818,103.2992,103.496,114915.0
2024-12-10 10:00:00,105.16,105.25,104.93,105.24,36767.0,103.496,103.5846,103.2696,103.5747,36767.0
2024-12-10 10:30:00,105.24,105.71,105.24,105.67,28886.0,103.5747,104.0373,103.5747,103.9979,28886.0
2024-12-10 11:00:00,105.65,105.96,105.64,105.95,26782.0,103.9782,104.2833,103.9684,104.2735,26782.0
2024-12-10 11:30:00,105.93,106.07,105.87,105.87,19161.0,104.2538,104.3916,104.1948,104.1948,19161.0
2024-12-10 12:00:00,105.85,105.98,105.82,105.86,20450.0,104.1751,104.303,104.1456,104.1849,20450.0
2024-12-10 12:30:00,105.85,105.95,105.82,105.84,68071.0,104.1751,104.2735,104.1456,104.1652,68071.0
2024-12-10 13:00:00,105.82,105.92,105.77,105.86,16842.0,104.1456,104.244,104.0963,104.1849,16842.0
2024-12-10 13:30:00,105.81,105.86,105.78,105.84,14004.0,104.1357,104.1849,104.1062,104.1652,14004.0
2024-12-10 14:00:00,105.84,105.87,105.78,105.87,11651.0,104.1652,104.1948,104.1062,104.1948,11651.0
2024-12-10 14:30:00,105.86,106.09,105.83,106.08,12792.0,104.1849,104.4113,104.1554,104.4014,12792.0
2024-12-10 15:00:00,106.06,106.11,105.83,105.84,18806.0,104.3818,104.431,104.1554,104.1652,18806.0
2024-12-10 15:30:00,105.83,105.83,105.55,105.66,59793.0,104.1554,104.1554,103.8798,103.9881,59793.0
2024-12-11 09:30:00,105.78,106.0,105.61,105.62,172517.0,104.1062,104.3227,103.9389,103.9487,172517.0
2024-12-11 10:00:00,105.61,105.69,105.5,105.63,67032.0,103.9389,104.0176,103.8306,103.9586,67032.0
2024-12-11 10:30:00,105.62,105.68,105.48,105.57,41109.0,103.9487,104.0078,103.8109,103.8995,41109.0
2024-12-11 11:00:00,105.56,105.56,105.35,105.46,51098.0,103.8897,103.8897,103.683,103.7912,51098.0
2024-12-11 11:30:00,105.5,105.69,105.47,105.56,68538.0,103.8306,104.0176,103.8011,103.8897,68538.0
2024-12-11 12:00:00,105.56,105.61,105.43,105.43,33091.0,103.8897,103.9389,103.7617,103.7617,33091.0
2024-12-11 12:30:00,105.43,105.51,105.39,105.48,17511.0,103.7617,103.8405,103.7224,103.8109,17511.0
2024-12-11 13:00:00,105.47,105.54,105.4,105.44,16950.0,103.8011,103.87,103.7322,103.7716,16950.0
2024-12-11 13:30:00,105.45,105.45,105.24,105.25,11200.0,103.7814,103.7814,103.5747,103.5846,11200.0
2024-12-11 14:00:00,105.2,105.32,105.2,105.29,23666.0,103.5354,103.6535,103.5354,103.6239,23666.0
2024-12-11 14:30:00,105.29,105.36,105.26,105.34,52143.0,103.6239,103.6928,103.5944,103.6731,52143.0
2024-12-11 15:00:00,105.32,105.34,105.13,105.15,30898.0,103.6535,103.6731,103.4665,103.4862,30898.0
2024-12-11 15:30:00,105.14,105.14,104.99,105.02,76393.0,103.4763,103.4763,103.3287,103.3582,76393.0
2024-12-12 09:30:00,105.05,105.12,104.84,104.94,169910.0,103.3877,103.4566,103.1811,103.2795,169910.0
2024-12-12 10:00:00,104.96,105.05,104.81,104.99,34293.0,103.2992,103.3877,103.1515,103.3287,34293.0
2024-12-12 10:30:00,104.95,105.02,104.84,105.0,23522.0,103.2893,103.3582,103.1811,103.3385,23522.0
2024-12-12 11:00:00,105.0,105.2,104.9,105.16,38556.0,103.3385,103.5354,103.2401,103.496,38556.0
2024-12-12 11:30:00,105.17,105.19,104.97,104.97,25211.0,103.5058,103.5255,103.309,103.309,25211.0
2024-12-12 12:00:00,104.97,105.04,104.89,104.98,16944.0,103.309,103.3779,103.2303,103.3188,16944.0
2024-12-12 12:30:00,104.97,105.01,104.89,105.0,13389.0,103.309,103.3484,103.2303,103.3385,13389.0
2024-12-12 13:00:00,105.0,105.04,104.92,104.94,23941.0,103.3385,103.3779,103.2598,103.2795,23941.0
2024-12-12 13:30:00,104.94,104.98,104.88,104.95,23879.0,103.2795,103.3188,103.2204,103.2893,23879.0
2024-12-12 14:00:00,104.91,104.97,104.86,104.86,13256.0,103.25,103.309,103.2007,103.2007,13256.0
2024-12-12 14:30:00,104.85,104.91,104.81,104.86,96529.0,103.1909,103.25,103.1515,103.2007,96529.0
2024-12-12 15:00:00,104.88,105.02,104.82,105.02,29220.0,103.2204,103.3582,103.1614,103.3582,29220.0
2024-12-12 15:30:00,105.01,105.03,104.8,104.83,93283.0,103.3484,103.3681,103.1417,103.1712,93283.0
2024-12-13 09:30:00,104.8,104.8,104.25,104.27,137727.0,103.1417,103.1417,102.6004,102.6201,137727.0
2024-12-13 10:00:00,104.26,104.42,104.14,104.41,64953.0,102.6102,102.7677,102.4921,102.7579,64953.0
2024-12-13 10:30:00,104.4,104.63,104.27,104.63,44125.0,102.748,102.9744,102.6201,102.9744,44125.0
2024-12-13 11:00:00,104.65,104.77,104.55,104.76,178688.0,102.9941,103.1122,102.8956,103.1023,178688.0
2024-12-13 11:30:00,104.76,104.8,104.64,104.69,25307.0,103.1023,103.1417,102.9842,103.0334,25307.0
2024-12-13 12:00:00,104.67,104.68,104.36,104.45,41183.0,103.0138,103.0236,102.7087,102.7972,41183.0
2024-12-13 12:30:00,104.44,104.46,104.29,104.31,19555.0,102.7874,102.8071,102.6398,102.6594,19555.0
2024-12-13 13:00:00,104.32,104.36,104.27,104.34,37894.0,102.6693,102.7087,102.6201,102.689,37894.0
2024-12-13 13:30:00,104.32,104.37,104.24,104.25,16786.0,102.6693,102.7185,102.5906,102.6004,16786.0
2024-12-13 14:00:00,104.24,104.35,104.19,104.19,74986.0,102.5906,102.6988,102.5413,102.5413,74986.0
2024-12-13 14:30:00,104.2,104.32,104.19,104.29,51555.0,102.5512,102.6693,102.5413,102.6398,51555.0
2024-12-13 15:00:00,104.3,104.39,104.29,104.3,16959.0,102.6496,102.7382,102.6398,102.6496,16959.0
2024-12-13 15:30:00,104.3,104.46,104.3,104.39,69574.0,102.6496,102.8071,102.6496,102.7382,69574.0
2024-12-16 09:30:00,104.3,104.49,104.22,104.4,88876.0,102.6496,102.8366,102.5709,102.748,88876.0
2024-12-16 10:00:00,104.45,104.71,104.45,104.66,29201.0,102.7972,103.0531,102.7972,103.0039,29201.0
2024-12-16 10:30:00,104.6,104.75,104.6,104.7,36670.0,102.9449,103.0925,102.9449,103.0433,36670.0
2024-12-16 11:00:00,104.7,104.7,104.38,104.43,39387.0,103.0433,103.0433,102.7283,102.7775,39387.0
2024-12-16 11:30:00,104.42,104.5,104.41,104.43,38743.0,102.7677,102.8464,102.7579,102.7775,38743.0
2024-12-16 12:00:00,104.42,104.51,104.41,104.42,9882.0,102.7677,102.8563,102.7579,102.7677,9882.0
2024-12-16 12:30:00,104.42,104.43,104.34,104.36,16319.0,102.7677,102.7775,102.689,102.7087,16319.0
2024-12-16 13:00:00,104.35,104.38,104.27,104.32,9036.0,102.6988,102.7283,102.6201,102.6693,9036.0
2024-12-16 13:30:00,104.33,104.38,104.29,104.33,12634.0,102.6791,102.7283,102.6398,102.6791,12634.0
2024-12-16 14:00:00,104.33,104.35,104.09,104.09,31786.0,102.6791,102.6988,102.4429,102.4429,31786.0
2024-12-16 14:30:00,104.09,104.17,104.03,104.16,26327.0,102.4429,102.5217,102.3839,102.5118,26327.0
2024-12-16 15:00:00,104.14,104.14,103.94,103.95,21508.0,102.4921,102.4921,102.2953,102.3051,21508.0
2024-12-16 15:30:00,103.94,103.98,103.7,103.76,83638.0,102.2953,102.3347,102.0591,102.1181,83638.0
2024-12-17 09:30:00,103.37,103.78,103.1,103.68,121633.0,101.7343,102.1378,101.4686,102.0394,121633.0
2024-12-17 10:00:00,103.67,103.75,103.34,103.63,37890.0,102.0296,102.1083,101.7048,101.9902,37890.0
2024-12-17 10:30:00,103.59,103.59,103.38,103.4,35940.0,101.9508,101.9508,101.7442,101.7638,35940.0
2024-12-17 11:00:00,103.38,103.56,103.2,103.24,59913.0,101.7442,101.9213,101.567,101.6064,59913.0
2024-12-17 11:30:00,103.24,103.37,103.14,103.37,40399.0,101.6064,101.7343,101.508,101.7343,40399.0
2024-12-17 12:00:00,103.38,103.44,103.18,103.18,33957.0,101.7442,101.8032,101.5473,101.5473,33957.0
2024-12-17 12:30:00,103.17,103.25,103.16,103.23,37210.0,101.5375,101.6162,101.5276,101.5965,37210.0
2024-12-17 13:00:00,103.27,103.29,103.12,103.2,35770.0,101.6359,101.6556,101.4883,101.567,35770.0
2024-12-17 13:30:00,103.17,103.23,103.14,103.23,17553.0,101.5375,101.5965,101.508,101.5965,17553.0
2024-12-17 14:00:00,103.22,103.24,103.09,103.09,22411.0,101.5867,101.6064,101.4588,101.4588,22411.0
2024-12-17 14:30:00,103.07,103.07,102.98,103.02,34906.0,101.4391,101.4391,101.3505,101.3899,34906.0
2024-12-17 15:00:00,103.0,103.03,102.94,102.99,33615.0,101.3702,101.3997,101.3111,101.3603,33615.0
2024-12-17 15:30:00,102.99,103.23,102.95,103.1,64089.0,101.3603,101.5965,101.321,101.4686,64089.0
2024-12-18 09:30:00,103.04,103.17,102.64,103.04,243662.0,101.4095,101.5375,101.0159,101.4095,243662.0
2024-12-18 10:00:00,103.03,103.08,102.92,102.98,54752.0,101.3997,101.4489,101.2914,101.3505,54752.0
2024-12-18 10:30:00,102.97,103.14,102.95,103.13,32909.0,101.3407,101.508,101.321,101.4981,32909.0
2024-12-18 11:00:00,103.12,103.14,102.94,103.03,33942.0,101.4883,101.508,101.3111,101.3997,33942.0
2024-12-18 11:30:00,103.03,103.1,103.0,103.05,32556.0,101.3997,101.4686,101.3702,101.4194,32556.0
2024-12-18 12:00:00,103.05,103.19,102.98,103.12,13018.0,101.4194,101.5572,101.3505,101.4883,13018.0
2024-12-18 12:30:00,103.1,103.1,102.93,102.97,16326.0,101.4686,101.4686,101.3013,101.3407,16326.0
2024-12-18 13:00:00,102.98,102.98,102.83,102.86,13967.0,101.3505,101.3505,101.2029,101.2324,13967.0
2024-12-18 13:30:00,102.86,103.01,102.86,102.99,14707.0,101.2324,101.38,101.2324,101.3603,14707.0
2024-12-18 14:00:00,103.0,103.0,102.09,102.09,86093.0,101.3702,101.3702,100.4746,100.4746,86093.0
2024-12-18 14:30:00,102.1,102.25,101.69,101.73,194687.0,100.4844,100.632,100.0809,100.1203,194687.0
2024-12-18 15:00:00,101.73,101.93,101.59,101.68,132917.0,100.1203,100.3171,99.9825,100.0711,132917.0
2024-12-18 15:30:00,101.68,101.74,100.55,100.55,282953.0,100.0711,100.1301,98.9589,98.9589,282953.0
2024-12-19 09:30:00,100.82,101.34,100.55,100.69,377364.0,99.2247,99.7364,98.9589,99.0967,377364.0
2024-12-19 10:00:00,100.72,100.72,100.39,100.51,108996.0,99.1263,99.1263,98.8015,98.9196,108996.0
2024-12-19 10:30:00,100.51,100.63,100.4,100.46,109479.0,98.9196,99.0377,98.8113,98.8704,109479.0
2024-12-19 11:00:00,100.45,100.59,100.29,100.59,137955.0,98.8605,98.9983,98.7031,98.9983,137955.0
2024-12-19 11:30:00,100.56,100.61,100.41,100.42,100475.0,98.9688,99.018,98.8212,98.831,100475.0
2024-12-19 12:00:00,100.43,100.53,100.4,100.46,70140.0,98.8408,98.9393,98.8113,98.8704,70140.0
2024-12-19 12:30:00,100.48,100.53,100.33,100.4,35203.0,98.8901,98.9393,98.7424,98.8113,35203.0
2024-12-19 13:00:00,100.39,100.67,100.26,100.65,55331.0,98.8015,99.077,98.6735,99.0574,55331.0
2024-12-19 13:30:00,100.63,100.72,100.57,100.72,48996.0,99.0377,99.1263,98.9786,99.1263,48996.0
2024-12-19 14:00:00,100.73,100.75,100.44,100.53,69560.0,99.1361,99.1558,98.8507,98.9393,69560.0
2024-12-19 14:30:00,100.55,100.56,100.38,100.38,70240.0,98.9589,98.9688,98.7916,98.7916,70240.0
2024-12-19 15:00:00,100.39,100.51,100.34,100.4,55749.0,98.8015,98.9196,98.7523,98.8113,55749.0
2024-12-19 15:30:00,100.41,100.5,99.96,99.97,176238.0,98.8212,98.9097,98.3783,98.3881,176238.0
2024-12-20 09:30:00,99.63,100.38,99.51,99.97,188549.0,98.0535,98.7916,97.9354,98.3881,188549.0
2024-12-20 10:00:00,99.98,100.23,99.79,100.23,104737.0,98.398,98.644,98.211,98.644,104737.0
2024-12-20 10:30:00,100.3,100.54,100.24,100.42,209413.0,98.7129,98.9491,98.6538,98.831,209413.0
2024-12-20 11:00:00,100.4,101.05,100.4,101.05,72760.0,98.8113,99.451,98.8113,99.451,72760.0
2024-12-20 11:30:00,101.05,101.42,101.04,101.38,79374.0,99.451,99.8152,99.4412,99.7758,79374.0
2024-12-20 12:00:00,101.37,101.48,101.3,101.44,59259.0,99.766,99.8742,99.6971,99.8349,59259.0
2024-12-20 12:30:00,101.44,101.5,101.24,101.43,43337.0,99.8349,99.8939,99.638,99.825,43337.0
2024-12-20 13:00:00,101.42,101.43,101.08,101.1,74431.0,99.8152,99.825,99.4806,99.5002,74431.0
2024-12-20 13:30:00,101.09,101.19,101.0,101.01,75758.0,99.4904,99.5888,99.4018,99.4117,75758.0
2024-12-20 14:00:00,101.0,101.22,101.0,101.22,86026.0,99.4018,99.6183,99.4018,99.6183,86026.0
2024-12-20 14:30:00,101.19,101.3,101.02,101.05,81815.0,99.5888,99.6971,99.4215,99.451,81815.0
2024-12-20 15:00:00,101.05,101.11,100.9,100.93,91169.0,99.451,99.5101,99.3034,99.3329,91169.0
2024-12-20 15:30:00,100.94,101.15,100.71,100.85,192333.0,99.3428,99.5494,99.1164,99.2542,192333.0
2024-12-23 09:30:00,99.98,100.07,99.53,99.56,223198.0,98.9743,99.0634,98.5288,98.5585,223198.0
2024-12-23 10:00:00,99.54,99.63,99.44,99.63,82297.0,98.5387,98.6278,98.4397,98.6278,82297.0
2024-12-23 10:30:00,99.65,99.65,99.3,99.32,55438.0,98.6476,98.6476,98.3011,98.3209,55438.0
2024-12-23 11:00:00,99.32,99.48,99.32,99.42,38163.0,98.3209,98.4793,98.3209,98.4199,38163.0
2024-12-23 11:30:00,99.44,99.68,99.38,99.67,73288.0,98.4397,98.6773,98.3803,98.6674,73288.0
2024-12-23 12:00:00,99.68,99.73,99.52,99.59,65411.0,98.6773,98.7268,98.5189,98.5882,65411.0
2024-12-23 12:30:00,99.57,99.72,99.49,99.68,64042.0,98.5684,98.7169,98.4892,98.6773,64042.0
2024-12-23 13:00:00,99.64,99.84,99.64,99.83,75919.0,98.6377,98.8357,98.6377,98.8258,75919.0
2024-12-23 13:30:00,99.84,99.85,99.7,99.78,27635.0,98.8357,98.8456,98.6971,98.7763,27635.0
2024-12-23 14:00:00,99.77,99.85,99.73,99.77,34007.0,98.7664,98.8456,98.7268,98.7664,34007.0
2024-12-23 14:30:00,99.78,99.83,99.73,99.76,32104.0,98.7763,98.8258,98.7268,98.7565,32104.0
2024-12-23 15:00:00,99.74,99.92,99.7,99.91,74432.0,98.7367,98.9149,98.6971,98.905,74432.0
2024-12-23 15:30:00,99.91,100.21,99.87,100.08,126245.0,98.905,99.202,98.8654,99.0733,126245.0
2024-12-24 09:30:00,100.05,100.05,99.89,99.97,97674.0,99.0436,99.0436,98.8852,98.9644,97674.0
2024-12-24 10:00:00,99.98,100.28,99.98,100.21,39538.0,98.9743,99.2713,98.9743,99.202,39538.0
2024-12-24 10:30:00,100.19,100.38,100.18,100.29,46713.0,99.1822,99.3702,99.1723,99.2812,46713.0
2024-12-24 11:00:00,100.3,100.34,100.18,100.28,27577.0,99.2911,99.3307,99.1723,99.2713,27577.0
2024-12-24 11:30:00,100.29,100.43,100.29,100.34,21835.0,99.2812,99.4197,99.2812,99.3307,21835.0
2024-12-24 12:00:00,100.33,100.61,100.33,100.61,18048.0,99.3208,99.5979,99.3208,99.5979,18048.0
2024-12-24 12:30:00,100.57,100.8,100.48,100.77,118185.0,99.5583,99.786,99.4692,99.7563,118185.0
2024-12-26 09:30:00,100.5,100.75,100.36,100.74,53829.0,99.489,99.7365,99.3505,99.7266,53829.0
2024-12-26 10:00:00,100.69,100.86,100.68,100.7,33913.0,99.6771,99.8454,99.6672,99.687,33913.0
2024-12-26 10:30:00,100.7,100.83,100.6,100.83,18827.0,99.687,99.8157,99.588,99.8157,18827.0
2024-12-26 11:00:00,100.84,100.92,100.81,100.9,46046.0,99.8256,99.9048,99.7959,99.885,46046.0
2024-12-26 11:30:00,100.89,101.02,100.87,100.99,18765.0,99.8751,100.0038,99.8553,99.9741,18765.0
2024-12-26 12:00:00,100.99,101.0,100.87,100.87,13640.0,99.9741,99.984,99.8553,99.8553,13640.0
2024-12-26 12:30:00,100.87,100.92,100.78,100.82,18111.0,99.8553,99.9048,99.7662,99.8058,18111.0
2024-12-26 13:00:00,100.82,100.92,100.8,100.87,46285.0,99.8058,99.9048,99.786,99.8553,46285.0
2024-12-26 13:30:00,100.87,100.88,100.75,100.84,15805.0,99.8553,99.8652,99.7365,99.8256,15805.0
2024-12-26 14:00:00,100.83,100.84,100.74,100.77,12448.0,99.8157,99.8256,99.7266,99.7563,12448.0
2024-12-26 14:30:00,100.79,100.81,100.76,100.79,13426.0,99.7761,99.7959,99.7464,99.7761,13426.0
2024-12-26 15:00:00,100.76,100.82,100.72,100.77,21102.0,99.7464,99.8058,99.7068,99.7563,21102.0
2024-12-26 15:30:00,100.75,100.9,100.7,100.79,86734.0,99.7365,99.885,99.687,99.7761,86734.0
2024-12-27 09:30:00,100.44,101.04,100.19,100.99,105804.0,99.4296,100.0236,99.1822,99.9741,105804.0
2024-12-27 10:00:00,100.95,100.95,100.44,100.44,41344.0,99.9345,99.9345,99.4296,99.4296,41344.0
2024-12-27 10:30:00,100.44,100.65,100.4,100.49,41404.0,99.4296,99.6375,99.39,99.4791,41404.0
2024-12-27 11:00:00,100.46,100.46,100.27,100.34,19219.0,99.4494,99.4494,99.2614,99.3307,19219.0
2024-12-27 11:30:00,100.41,100.54,100.08,100.1,59307.0,99.3999,99.5286,99.0733,99.0931,59307.0
2024-12-27 12:00:00,100.09,100.12,99.95,99.99,27474.0,99.0832,99.1129,98.9446,98.9842,27474.0
2024-12-27 12:30:00,99.99,100.08,99.85,99.96,24226.0,98.9842,99.0733,98.8456,98.9545,24226.0
2024-12-27 13:00:00,99.98,100.07,99.97,100.02,11447.0,98.9743,99.0634,98.9644,99.0139,11447.0
2024-12-27 13:30:00,100.02,100.18,100.0,100.17,10718.0,99.0139,99.1723,98.9941,99.1624,10718.0
2024-12-27 14:00:00,100.15,100.35,100.12,100.3,18059.0,99.1426,99.3406,99.1129,99.2911,18059.0
2024-12-27 14:30:00,100.28,100.44,100.23,100.41,26538.0,99.2713,99.4296,99.2218,99.3999,26538.0
2024-12-27 15:00:00,100.41,100.41,100.06,100.12,26325.0,99.3999,99.3999,99.0535,99.1129,26325.0
2024-12-27 15:30:00,100.08,100.36,99.94,100.2,85966.0,99.0733,99.3505,98.9347,99.1921,85966.0
2024-12-30 09:30:00,99.63,99.63,98.75,98.85,182693.0,98.6278,98.6278,97.7566,97.8556,182693.0
2024-12-30 10:00:00,98.82,98.95,98.65,98.71,95810.0,97.8259,97.9546,97.6577,97.717,95810.0
2024-12-30 10:30:00,98.73,98.91,98.69,98.91,165846.0,97.7368,97.915,97.6973,97.915,165846.0
2024-12-30 11:00:00,98.91,99.19,98.88,99.18,51839.0,97.915,98.1922,97.8853,98.1823,51839.0
2024-12-30 11:30:00,99.21,99.39,99.1,99.23,18278.0,98.212,98.3902,98.1031,98.2318,18278.0
2024-12-30 12:00:00,99.22,99.44,99.21,99.39,21786.0,98.2219,98.4397,98.212,98.3902,21786.0
2024-12-30 12:30:00,99.36,99.46,99.25,99.43,41178.0,98.3605,98.4595,98.2516,98.4298,41178.0
2024-12-30 13:00:00,99.37,99.52,99.31,99.4,47234.0,98.3704,98.5189,98.311,98.4001,47234.0
2024-12-30 13:30:00,99.38,99.52,99.37,99.46,25597.0,98.3803,98.5189,98.3704,98.4595,25597.0
2024-12-30 14:00:00,99.5,99.5,99.21,99.34,65295.0,98.4991,98.4991,98.212,98.3407,65295.0
2024-12-30 14:30:00,99.34,99.47,99.31,99.45,29465.0,98.3407,98.4694,98.311,98.4496,29465.0
2024-12-30 15:00:00,99.44,99.53,99.34,99.4,39385.0,98.4397,98.5288,98.3407,98.4001,39385.0
2024-12-30 15:30:00,99.37,99.54,99.17,99.22,54728.0,98.3704,98.5387,98.1724,98.2219,54728.0
2024-12-31 09:30:00,99.49,99.86,99.44,99.65,81743.0,98.4892,98.8555,98.4397,98.6476,81743.0
2024-12-31 10:00:00,99.73,99.81,99.57,99.62,77396.0,98.7268,98.806,98.5684,98.6179,77396.0
2024-12-31 10:30:00,99.62,99.71,99.5,99.56,51757.0,98.6179,98.707,98.4991,98.5585,51757.0
2024-12-31 11:00:00,99.59,99.59,99.39,99.39,64875.0,98.5882,98.5882,98.3902,98.3902,64875.0
2024-12-31 11:30:00,99.41,99.41,99.2,99.22,24975.0,98.41,98.41,98.2021,98.2219,24975.0
2024-12-31 12:00:00,99.21,99.24,99.11,99.12,52261.0,98.212,98.2417,98.113,98.1229,52261.0
2024-12-31 12:30:00,99.11,99.35,99.06,99.34,30074.0,98.113,98.3506,98.0635,98.3407,30074.0
2024-12-31 13:00:00,99.35,99.37,99.04,99.08,44242.0,98.3506,98.3704,98.0437,98.0833,44242.0
2024-12-31 13:30:00,99.08,99.38,99.08,99.23,22153.0,98.0833,98.3803,98.0833,98.2318,22153.0
2024-12-31 14:00:00,99.19,99.35,99.09,99.19,56655.0,98.1922,98.3506,98.0932,98.1922,56655.0
2024-12-31 14:30:00,99.18,99.33,99.13,99.33,28241.0,98.1823,98.3308,98.1328,98.3308,28241.0
2024-12-31 15:00:00,99.3,99.41,99.22,99.39,54692.0,98.3011,98.41,98.2219,98.3902,54692.0
2024-12-31 15:30:00,99.4,99.54,99.24,99.54,125630.0,98.4001,98.5387,98.2417,98.5387,125630.0
2025-01-02 09:30:00,99.8,100.17,99.8,100.05,50069.0,98.7961,99.1624,98.7961,99.0436,50069.0
2025-01-02 10:00:00,100.07,100.09,99.63,99.66,29752.0,99.0634,99.0832,98.6278,98.6575,29752.0
2025-01-02 10:30:00,99.64,99.78,99.57,99.64,47959.0,98.6377,98.7763,98.5684,98.6377,47959.0
2025-01-02 11:00:00,99.68,99.68,99.32,99.52,78101.0,98.6773,98.6773,98.3209,98.5189,78101.0
2025-01-02 11:30:00,99.5,99.69,99.48,99.52,64564.0,98.4991,98.6872,98.4793,98.5189,64564.0
2025-01-02 12:00:00,99.52,99.63,99.24,99.26,69813.0,98.5189,98.6278,98.2417,98.2615,69813.0
2025-01-02 12:30:00,99.25,99.26,98.95,99.14,41802.0,98.2516,98.2615,97.9546,98.1427,41802.0
2025-01-02 13:00:00,99.1,99.1,98.84,98.88,69679.0,98.1031,98.1031,97.8457,97.8853,69679.0
2025-01-02 13:30:00,98.85,98.87,98.62,98.77,98466.0,97.8556,97.8754,97.628,97.7764,98466.0
2025-01-02 14:00:00,98.79,98.89,98.7,98.87,35252.0,97.7962,97.8952,97.7071,97.8754,35252.0
2025-01-02 14:30:00,98.85,98.94,98.7,98.7,86570.0,97.8556,97.9447,97.7071,97.7071,86570.0
2025-01-02 15:00:00,98.72,99.07,98.7,99.05,371734.0,97.7269,98.0734,97.7071,98.0536,371734.0
2025-01-02 15:30:00,98.99,99.09,98.8,98.86,75799.0,97.9942,98.0932,97.8061,97.8655,75799.0
2025-01-03 09:30:00,99.12,99.27,98.64,98.67,43949.0,98.1229,98.2714,97.6478,97.6775,43949.0
2025-01-03 10:00:00,98.63,99.24,98.63,99.23,20917.0,97.6379,98.2417,97.6379,98.2318,20917.0
2025-01-03 10:30:00,99.23,99.38,99.18,99.35,44679.0,98.2318,98.3803,98.1823,98.3506,44679.0
2025-01-03 11:00:00,99.37,99.39,99.11,99.22,36804.0,98.3704,98.3902,98.113,98.2219,36804.0
2025-01-03 11:30:00,99.23,99.39,99.23,99.34,16625.0,98.2318,98.3902,98.2318,98.3407,16625.0
2025-01-03 12:00:00,99.34,99.5,99.32,99.39,15723.0,98.3407,98.4991,98.3209,98.3902,15723.0
2025-01-03 12:30:00,99.41,99.43,99.33,99.41,16945.0,98.41,98.4298,98.3308,98.41,16945.0
2025-01-03 13:00:00,99.39,99.53,99.36,99.53,12840.0,98.3902,98.5288,98.3605,98.5288,12840.0
2025-01-03 13:30:00,99.55,99.58,99.48,99.52,28196.0,98.5486,98.5783,98.4793,98.5189,28196.0
2025-01-03 14:00:00,99.53,99.58,99.48,99.57,30691.0,98.5288,98.5783,98.4793,98.5684,30691.0
2025-01-03 14:30:00,99.57,99.65,99.53,99.54,37704.0,98.5684,98.6476,98.5288,98.5387,37704.0
2025-01-03 15:00:00,99.5,99.6,99.46,99.59,18687.0,98.4991,98.5981,98.4595,98.5882,18687.0
2025-01-03 15:30:00,99.59,99.6,99.36,99.43,65038.0,98.5882,98.5981,98.3605,98.4298,65038.0
2025-01-06 09:30:00,99.67,99.95,99.44,99.89,53114.0,98.6674,98.9446,98.4397,98.8852,53114.0
2025-01-06 10:00:00,99.91,100.0,99.48,99.51,33522.0,98.905,98.9941,98.4793,98.509,33522.0
2025-01-06 10:30:00,99.55,99.58,99.4,99.52,25418.0,98.5486,98.5783,98.4001,98.5189,25418.0
2025-01-06 11:00:00,99.51,99.64,99.3,99.52,29122.0,98.509,98.6377,98.3011,98.5189,29122.0
2025-01-06 11:30:00,99.58,99.77,99.56,99.73,24184.0,98.5783,98.7664,98.5585,98.7268,24184.0
2025-01-06 12:00:00,99.75,99.78,99.55,99.58,38233.0,98.7466,98.7763,98.5486,98.5783,38233.0
2025-01-06 12:30:00,99.55,99.58,99.33,99.4,12117.0,98.5486,98.5783,98.3308,98.4001,12117.0
2025-01-06 13:00:00,99.36,99.36,99.21,99.31,14572.0,98.3605,98.3605,98.212,98.311,14572.0
2025-01-06 13:30:00,99.33,99.33,99.14,99.23,33979.0,98.3308,98.3308,98.1427,98.2318,33979.0
2025-01-06 14:00:00,99.22,99.22,99.03,99.03,37905.0,98.2219,98.2219,98.0338,98.0338,37905.0
2025-01-06 14:30:00,99.02,99.08,98.9,98.93,34030.0,98.0239,98.0833,97.9051,97.9348,34030.0
2025-01-06 15:00:00,98.91,98.96,98.73,98.77,31945.0,97.915,97.9645,97.7368,97.7764,31945.0
2025-01-06 15:30:00,98.79,98.82,98.61,98.8,226804.0,97.7962,97.8259,97.6181,97.8061,226804.0
2025-01-07 09:30:00,99.21,99.67,99.2,99.64,103280.0,98.212,98.6674,98.2021,98.6377,103280.0
2025-01-07 10:00:00,99.59,99.59,98.96,99.42,85715.0,98.5882,98.5882,97.9645,98.4199,85715.0
2025-01-07 10:30:00,99.42,99.62,99.16,99.48,70031.0,98.4199,98.6179,98.1625,98.4793,70031.0
2025-01-07 11:00:00,99.48,99.57,99.11,99.23,53427.0,98.4793,98.5684,98.113,98.2318,53427.0
2025-01-07 11:30:00,99.25,99.27,98.98,99.0,52804.0,98.2516,98.2714,97.9843,98.0041,52804.0
2025-01-07 12:00:00,99.01,99.16,98.99,99.05,33617.0,98.014,98.1625,97.9942,98.0536,33617.0
2025-01-07 12:30:00,99.08,99.13,98.87,98.98,49574.0,98.0833,98.1328,97.8754,97.9843,49574.0
2025-01-07 13:00:00,98.97,99.11,98.97,99.09,18206.0,97.9744,98.113,97.9744,98.0932,18206.0
2025-01-07 13:30:00,99.08,99.13,99.0,99.05,24844.0,98.0833,98.1328,98.0041,98.0536,24844.0
2025-01-07 14:00:00,99.04,99.07,98.96,98.99,39072.0,98.0437,98.0734,97.9645,97.9942,39072.0
2025-01-07 14:30:00,98.99,98.99,98.83,98.85,26962.0,97.9942,97.9942,97.8358,97.8556,26962.0
2025-01-07 15:00:00,98.85,98.85,98.53,98.56,30580.0,97.8556,97.8556,97.5389,97.5686,30580.0
2025-01-07 15:30:00,98.56,98.75,98.39,98.73,127431.0,97.5686,97.7566,97.4003,97.7368,127431.0
2025-01-08 09:30:00,98.5,98.58,97.99,98.02,57173.0,97.5092,97.5884,97.0043,97.034,57173.0
2025-01-08 10:00:00,97.97,98.47,97.97,98.25,45196.0,96.9845,97.4795,96.9845,97.2617,45196.0
2025-01-08 10:30:00,98.16,98.53,98.11,98.53,62391.0,97.1726,97.5389,97.1231,97.5389,62391.0
2025-01-08 11:00:00,98.54,98.67,98.52,98.63,21048.0,97.5488,97.6775,97.529,97.6379,21048.0
2025-01-08 11:30:00,98.63,98.8,98.61,98.71,17163.0,97.6379,97.8061,97.6181,97.717,17163.0
2025-01-08 12:00:00,98.71,98.72,98.47,98.5,22996.0,97.717,97.7269,97.4795,97.5092,22996.0
2025-01-08 12:30:00,98.5,98.53,98.38,98.5,107075.0,97.5092,97.5389,97.3904,97.5092,107075.0
2025-01-08 13:00:00,98.49,98.66,98.48,98.65,63139.0,97.4993,97.6676,97.4894,97.6577,63139.0
2025-01-08 13:30:00,98.62,98.72,98.39,98.47,85502.0,97.628,97.7269,97.4003,97.4795,85502.0
2025-01-08 14:00:00,98.47,98.88,98.46,98.86,24138.0,97.4795,97.8853,97.4696,97.8655,24138.0
2025-01-08 14:30:00,98.83,98.83,98.68,98.71,38998.0,97.8358,97.8358,97.6874,97.717,38998.0
2025-01-08 15:00:00,98.72,98.89,98.7,98.85,48973.0,97.7269,97.8952,97.7071,97.8556,48973.0
2025-01-08 15:30:00,98.87,98.99,98.75,98.93,61149.0,97.8754,97.9942,97.7566,97.9348,61149.0
2025-01-10 09:30:00,98.2,98.43,98.05,98.23,131535.0,97.2122,97.4399,97.0637,97.2419,131535.0
2025-01-10 10:00:00,98.22,98.23,97.78,97.9,68629.0,97.232,97.2419,96.7964,96.9152,68629.0
2025-01-10 10:30:00,97.87,98.03,97.66,97.86,39900.0,96.8855,97.0439,96.6776,96.8756,39900.0
2025-01-10 11:00:00,97.89,97.89,97.64,97.64,39704.0,96.9053,96.9053,96.6578,96.6578,39704.0
2025-01-10 11:30:00,97.64,97.67,97.48,97.51,32131.0,96.6578,96.6875,96.4994,96.5291,32131.0
2025-01-10 12:00:00,97.52,97.53,97.34,97.42,53521.0,96.539,96.5489,96.3608,96.44,53521.0
2025-01-10 12:30:00,97.43,97.53,97.38,97.49,35505.0,96.4499,96.5489,96.4004,96.5093,35505.0
2025-01-10 13:00:00,97.51,97.77,97.45,97.67,48437.0,96.5291,96.7865,96.4697,96.6875,48437.0
2025-01-10 13:30:00,97.66,97.84,97.61,97.83,34335.0,96.6776,96.8558,96.6281,96.8459,34335.0
2025-01-10 14:00:00,97.81,97.81,97.57,97.71,15449.0,96.8261,96.8261,96.5885,96.7271,15449.0
2025-01-10 14:30:00,97.69,97.69,97.49,97.54,29272.0,96.7073,96.7073,96.5093,96.5588,29272.0
2025-01-10 15:00:00,97.54,97.55,97.27,97.39,65556.0,96.5588,96.5687,96.2915,96.4103,65556.0
2025-01-10 15:30:00,97.38,97.5,97.3,97.38,144526.0,96.4004,96.5192,96.3212,96.4004,144526.0
2025-01-13 09:30:00,97.27,97.95,97.2,97.93,81902.0,96.2915,96.9647,96.2222,96.9449,81902.0
2025-01-13 10:00:00,97.84,97.91,97.76,97.8,15929.0,96.8558,96.9251,96.7766,96.8162,15929.0
2025-01-13 10:30:00,97.84,98.12,97.82,98.12,50651.0,96.8558,97.133,96.836,97.133,50651.0
2025-01-13 11:00:00,98.1,98.18,97.94,98.07,41891.0,97.1132,97.1924,96.9548,97.0835,41891.0
2025-01-13 11:30:00,98.07,98.11,97.82,97.82,26269.0,97.0835,97.1231,96.836,96.836,26269.0
2025-01-13 12:00:00,97.82,98.07,97.82,97.98,17062.0,96.836,97.0835,96.836,96.9944,17062.0
2025-01-13 12:30:00,97.98,98.17,97.94,98.17,16658.0,96.9944,97.1825,96.9548,97.1825,16658.0
2025-01-13 13:00:00,98.15,98.28,98.09,98.28,20566.0,97.1627,97.2914,97.1033,97.2914,20566.0
2025-01-13 13:30:00,98.28,98.46,98.26,98.45,32542.0,97.2914,97.4696,97.2716,97.4597,32542.0
2025-01-13 14:00:00,98.44,98.52,98.34,98.51,24297.0,97.4498,97.529,97.3508,97.5191,24297.0
2025-01-13 14:30:00,98.48,98.54,98.39,98.49,38297.0,97.4894,97.5488,97.4003,97.4993,38297.0
2025-01-13 15:00:00,98.47,98.57,98.41,98.47,35476.0,97.4795,97.5785,97.4201,97.4795,35476.0
2025-01-13 15:30:00,98.46,98.57,98.32,98.55,137955.0,97.4696,97.5785,97.331,97.5587,137955.0
2025-01-14 09:30:00,98.84,99.08,98.79,98.88,68678.0,97.8457,98.0833,97.7962,97.8853,68678.0
2025-01-14 10:00:00,98.94,99.14,98.9,99.0,36043.0,97.9447,98.1427,97.9051,98.0041,36043.0
2025-01-14 10:30:00,98.97,99.14,98.94,99.06,36916.0,97.9744,98.1427,97.9447,98.0635,36916.0
2025-01-14 11:00:00,99.03,99.03,98.81,98.86,25766.0,98.0338,98.0338,97.816,97.8655,25766.0
2025-01-14 11:30:00,98.85,98.89,98.61,98.61,7735.0,97.8556,97.8952,97.6181,97.6181,7735.0
2025-01-14 12:00:00,98.61,98.75,98.59,98.74,15032.0,97.6181,97.7566,97.5983,97.7467,15032.0
2025-01-14 12:30:00,98.64,98.88,98.6,98.84,23240.0,97.6478,97.8853,97.6082,97.8457,23240.0
2025-01-14 13:00:00,98.88,99.12,98.86,99.11,12941.0,97.8853,98.1229,97.8655,98.113,12941.0
2025-01-14 13:30:00,99.11,99.28,99.11,99.24,24526.0,98.113,98.2813,98.113,98.2417,24526.0
2025-01-14 14:00:00,99.23,99.26,99.16,99.17,17753.0,98.2318,98.2615,98.1625,98.1724,17753.0
2025-01-14 14:30:00,99.16,99.31,99.05,99.07,40530.0,98.1625,98.311,98.0536,98.0734,40530.0
2025-01-14 15:00:00,99.08,99.2,98.91,99.18,98068.0,98.0833,98.2021,97.915,98.1823,98068.0
2025-01-14 15:30:00,99.2,99.32,99.1,99.3,54538.0,98.2021,98.3209,98.1031,98.3011,54538.0
2025-01-15 09:30:00,100.35,100.6,100.11,100.21,107551.0,99.3406,99.588,99.103,99.202,107551.0
2025-01-15 10:00:00,100.17,100.2,99.89,99.89,22811.0,99.1624,99.1921,98.8852,98.8852,22811.0
2025-01-15 10:30:00,99.95,99.99,99.62,99.73,28278.0,98.9446,98.9842,98.6179,98.7268,28278.0
2025-01-15 11:00:00,99.72,99.8,99.56,99.61,17904.0,98.7169,98.7961,98.5585,98.608,17904.0
2025-01-15 11:30:00,99.57,99.57,99.4,99.51,23497.0,98.5684,98.5684,98.4001,98.509,23497.0
2025-01-15 12:00:00,99.48,99.73,99.48,99.62,26205.0,98.4793,98.7268,98.4793,98.6179,26205.0
2025-01-15 12:30:00,99.63,99.73,99.58,99.63,23422.0,98.6278,98.7268,98.5783,98.6278,23422.0
2025-01-15 13:00:00,99.64,99.74,99.6,99.71,51384.0,98.6377,98.7367,98.5981,98.707,51384.0
2025-01-15 13:30:00,99.72,99.79,99.72,99.76,32889.0,98.7169,98.7862,98.7169,98.7565,32889.0
2025-01-15 14:00:00,99.77,99.8,99.71,99.79,37315.0,98.7664,98.7961,98.707,98.7862,37315.0
2025-01-15 14:30:00,99.81,99.91,99.81,99.85,41894.0,98.806,98.905,98.806,98.8456,41894.0
2025-01-15 15:00:00,99.85,99.9,99.77,99.84,28827.0,98.8456,98.8951,98.7664,98.8357,28827.0
2025-01-15 15:30:00,99.83,99.84,99.66,99.69,200302.0,98.8258,98.8357,98.6575,98.6872,200302.0
2025-01-16 09:30:00,99.54,99.78,99.5,99.52,47794.0,98.5387,98.7763,98.4991,98.5189,47794.0
2025-01-16 10:00:00,99.52,99.74,99.39,99.74,27161.0,98.5189,98.7367,98.3902,98.7367,27161.0
2025-01-16 10:30:00,99.72,100.05,99.72,100.04,21518.0,98.7169,99.0436,98.7169,99.0337,21518.0
2025-01-16 11:00:00,100.05,100.18,99.95,100.18,31900.0,99.0436,99.1723,98.9446,99.1723,31900.0
2025-01-16 11:30:00,100.16,100.36,100.15,100.36,50950.0,99.1525,99.3505,99.1426,99.3505,50950.0
2025-01-16 12:00:00,100.34,100.47,100.32,100.39,35331.0,99.3307,99.4593,99.3109,99.3801,35331.0
2025-01-16 12:30:00,100.38,100.39,100.28,100.3,10334.0,99.3702,99.3801,99.2713,99.2911,10334.0
2025-01-16 13:00:00,100.27,100.42,100.27,100.38,23734.0,99.2614,99.4098,99.2614,99.3702,23734.0
2025-01-16 13:30:00,100.37,100.41,100.26,100.28,20870.0,99.3604,99.3999,99.2515,99.2713,20870.0
2025-01-16 14:00:00,100.28,100.44,100.26,100.43,23381.0,99.2713,99.4296,99.2515,99.4197,23381.0
2025-01-16 14:30:00,100.43,100.49,100.4,100.46,20227.0,99.4197,99.4791,99.39,99.4494,20227.0
2025-01-16 15:00:00,100.48,100.49,100.41,100.45,23674.0,99.4692,99.4791,99.3999,99.4395,23674.0
2025-01-16 15:30:00,100.45,100.83,100.44,100.78,46297.0,99.4395,99.8157,99.4296,99.7662,46297.0
2025-01-17 09:30:00,101.1,101.29,100.88,101.12,75741.0,100.083,100.2711,99.8652,100.1028,75741.0
2025-01-17 10:00:00,101.13,101.36,101.04,101.36,53185.0,100.1127,100.3404,100.0236,100.3404,53185.0
2025-01-17 10:30:00,101.37,101.43,101.26,101.36,79463.0,100.3503,100.4097,100.2414,100.3404,79463.0
2025-01-17 11:00:00,101.4,101.47,101.3,101.34,68737.0,100.38,100.4493,100.281,100.3206,68737.0
2025-01-17 11:30:00,101.33,101.49,101.33,101.43,20820.0,100.3107,100.4691,100.3107,100.4097,20820.0
2025-01-17 12:00:00,101.41,101.5,101.36,101.45,39877.0,100.3899,100.479,100.3404,100.4295,39877.0
2025-01-17 12:30:00,101.45,101.49,101.36,101.36,14758.0,100.4295,100.4691,100.3404,100.3404,14758.0
2025-01-17 13:00:00,101.37,101.38,101.26,101.27,22998.0,100.3503,100.3602,100.2414,100.2513,22998.0
2025-01-17 13:30:00,101.27,101.29,101.22,101.26,31895.0,100.2513,100.2711,100.2018,100.2414,31895.0
2025-01-17 14:00:00,101.26,101.31,101.22,101.25,51591.0,100.2414,100.2909,100.2018,100.2315,51591.0
2025-01-17 14:30:00,101.24,101.28,101.12,101.12,31609.0,100.2216,100.2612,100.1028,100.1028,31609.0
2025-01-17 15:00:00,101.12,101.14,101.03,101.08,43503.0,100.1028,100.1226,100.0137,100.0632,43503.0
2025-01-17 15:30:00,101.09,101.14,101.03,101.09,66941.0,100.0731,100.1226,100.0137,100.0731,66941.0
2025-01-21 09:30:00,101.56,102.21,101.51,101.98,129906.0,100.5384,101.1818,100.4889,100.9542,129906.0
2025-01-21 10:00:00,101.98,102.07,101.83,101.92,19776.0,100.9542,101.0432,100.8057,100.8948,19776.0
2025-01-21 10:30:00,101.92,102.01,101.88,101.98,33130.0,100.8948,100.9839,100.8552,100.9542,33130.0
2025-01-21 11:00:00,101.97,102.17,101.93,102.16,17256.0,100.9443,101.1422,100.9047,101.1323,17256.0
2025-01-21 11:30:00,102.16,102.22,102.07,102.09,14084.0,101.1323,101.1917,101.0432,101.063,14084.0
2025-01-21 12:00:00,102.09,102.16,102.04,102.11,14755.0,101.063,101.1323,101.0136,101.0828,14755.0
2025-01-21 12:30:00,102.09,102.16,101.94,101.95,41373.0,101.063,101.1323,100.9146,100.9245,41373.0
2025-01-21 13:00:00,101.95,101.96,101.79,101.84,17642.0,100.9245,100.9344,100.7661,100.8156,17642.0
2025-01-21 13:30:00,101.84,101.89,101.76,101.79,33205.0,100.8156,100.8651,100.7364,100.7661,33205.0
2025-01-21 14:00:00,101.8,101.86,101.73,101.74,15340.0,100.776,100.8354,100.7067,100.7166,15340.0
2025-01-21 14:30:00,101.73,101.78,101.69,101.76,116983.0,100.7067,100.7562,100.6671,100.7364,116983.0
2025-01-21 15:00:00,101.74,101.84,101.71,101.79,22393.0,100.7166,100.8156,100.6869,100.7661,22393.0
2025-01-21 15:30:00,101.8,102.0,101.73,102.0,87996.0,100.776,100.974,100.7067,100.974,87996.0
2025-01-22 09:30:00,102.09,102.09,101.22,101.31,183524.0,101.063,101.063,100.2018,100.2909,183524.0
2025-01-22 10:00:00,101.34,101.59,101.33,101.48,27477.0,100.3206,100.5681,100.3107,100.4592,27477.0
2025-01-22 10:30:00,101.47,101.47,101.27,101.43,29283.0,100.4493,100.4493,100.2513,100.4097,29283.0
2025-01-22 11:00:00,101.42,101.46,101.32,101.4,41171.0,100.3998,100.4394,100.3008,100.38,41171.0
2025-01-22 11:30:00,101.47,101.49,101.33,101.38,39651.0,100.4493,100.4691,100.3107,100.3602,39651.0
2025-01-22 12:00:00,101.36,101.42,101.31,101.32,19804.0,100.3404,100.3998,100.2909,100.3008,19804.0
2025-01-22 12:30:00,101.31,101.4,101.2,101.21,23231.0,100.2909,100.38,100.182,100.1919,23231.0
2025-01-22 13:00:00,101.18,101.41,101.17,101.39,30083.0,100.1622,100.3899,100.1523,100.3701,30083.0
2025-01-22 13:30:00,101.38,101.45,101.37,101.37,48961.0,100.3602,100.4295,100.3503,100.3503,48961.0
2025-01-22 14:00:00,101.36,101.37,101.27,101.31,29004.0,100.3404,100.3503,100.2513,100.2909,29004.0
2025-01-22 14:30:00,101.3,101.4,101.29,101.37,62680.0,100.281,100.38,100.2711,100.3503,62680.0
2025-01-22 15:00:00,101.35,101.43,101.35,101.37,54542.0,100.3305,100.4097,100.3305,100.3503,54542.0
2025-01-22 15:30:00,101.36,101.4,101.1,101.15,187240.0,100.3404,100.38,100.083,100.1325,187240.0
2025-01-23 09:30:00,101.22,101.35,101.0,101.14,95124.0,100.2018,100.3305,99.984,100.1226,95124.0
2025-01-23 10:00:00,101.06,101.13,100.84,100.84,36030.0,100.0434,100.1127,99.8256,99.8256,36030.0
2025-01-23 10:30:00,100.85,101.14,100.82,101.1,25500.0,99.8355,100.1226,99.8058,100.083,25500.0
2025-01-23 11:00:00,101.16,101.47,101.15,101.4,78508.0,100.1424,100.4493,100.1325,100.38,78508.0
2025-01-23 11:30:00,101.4,101.4,101.29,101.34,41002.0,100.38,100.38,100.2711,100.3206,41002.0
2025-01-23 12:00:00,101.37,101.51,101.37,101.48,15995.0,100.3503,100.4889,100.3503,100.4592,15995.0
2025-01-23 12:30:00,101.51,101.54,101.47,101.52,26055.0,100.4889,100.5186,100.4493,100.4988,26055.0
2025-01-23 13:00:00,101.55,101.59,101.46,101.48,17353.0,100.5285,100.5681,100.4394,100.4592,17353.0
2025-01-23 13:30:00,101.54,101.54,101.45,101.49,61101.0,100.5186,100.5186,100.4295,100.4691,61101.0
2025-01-23 14:00:00,101.47,101.56,101.46,101.51,31879.0,100.4493,100.5384,100.4394,100.4889,31879.0
2025-01-23 14:30:00,101.52,101.56,101.46,101.49,35821.0,100.4988,100.5384,100.4394,100.4691,35821.0
2025-01-23 15:00:00,101.48,101.58,101.48,101.56,28268.0,100.4592,100.5582,100.4592,100.5384,28268.0
2025-01-23 15:30:00,101.55,101.65,101.49,101.63,91403.0,100.5285,100.6275,100.4691,100.6077,91403.0
2025-01-24 09:30:00,101.56,101.82,101.46,101.63,61614.0,100.5384,100.7958,100.4394,100.6077,61614.0
2025-01-24 10:00:00,101.64,101.9,101.61,101.86,31484.0,100.6176,100.875,100.5879,100.8354,31484.0
2025-01-24 10:30:00,101.85,101.98,101.81,101.91,47126.0,100.8255,100.9542,100.7859,100.8849,47126.0
2025-01-24 11:00:00,101.88,102.04,101.88,102.0,16384.0,100.8552,101.0136,100.8552,100.974,16384.0
2025-01-24 11:30:00,102.02,102.1,101.96,102.05,16077.0,100.9938,101.0729,100.9344,101.0235,16077.0
2025-01-24 12:00:00,102.05,102.14,102.0,102.13,8744.0,101.0235,101.1125,100.974,101.1026,8744.0
2025-01-24 12:30:00,102.08,102.11,101.95,101.97,18038.0,101.0531,101.0828,100.9245,100.9443,18038.0
2025-01-24 13:00:00,101.96,101.98,101.86,101.89,13526.0,100.9344,100.9542,100.8354,100.8651,13526.0
2025-01-24 13:30:00,101.89,101.99,101.89,101.93,35180.0,100.8651,100.9641,100.8651,100.9047,35180.0
2025-01-24 14:00:00,101.94,101.98,101.9,101.94,19546.0,100.9146,100.9542,100.875,100.9146,19546.0
2025-01-24 14:30:00,101.92,101.98,101.89,101.9,37149.0,100.8948,100.9542,100.8651,100.875,37149.0
2025-01-24 15:00:00,101.9,101.94,101.79,101.8,57055.0,100.875,100.9146,100.7661,100.776,57055.0
2025-01-24 15:30:00,101.81,101.86,101.71,101.83,75271.0,100.7859,100.8354,100.6869,100.8057,75271.0
2025-01-27 09:30:00,102.05,102.97,102.05,102.61,142256.0,101.0235,101.9342,101.0235,101.5778,142256.0
2025-01-27 10:00:00,102.6,102.68,102.4,102.57,37775.0,101.5679,101.6471,101.3699,101.5382,37775.0
2025-01-27 10:30:00,102.57,102.63,102.43,102.47,44833.0,101.5382,101.5976,101.3996,101.4392,44833.0
2025-01-27 11:00:00,102.46,102.8,102.39,102.8,40490.0,101.4293,101.7659,101.36,101.7659,40490.0
2025-01-27 11:30:00,102.79,102.96,102.72,102.82,28138.0,101.756,101.9243,101.6867,101.7857,28138.0
2025-01-27 12:00:00,102.8,103.17,102.76,103.12,36041.0,101.7659,102.1322,101.7263,102.0827,36041.0
2025-01-27 12:30:00,103.12,103.22,103.1,103.12,23542.0,102.0827,102.1817,102.0629,102.0827,23542.0
2025-01-27 13:00:00,103.12,103.17,103.01,103.16,21087.0,102.0827,102.1322,101.9738,102.1223,21087.0
2025-01-27 13:30:00,103.16,103.23,103.06,103.2,21362.0,102.1223,102.1916,102.0233,102.1619,21362.0
2025-01-27 14:00:00,103.26,103.49,103.22,103.49,18773.0,102.2213,102.449,102.1817,102.449,18773.0
2025-01-27 14:30:00,103.47,103.63,103.47,103.55,28785.0,102.4292,102.5876,102.4292,102.5084,28785.0
2025-01-27 15:00:00,103.54,103.63,103.4,103.57,35177.0,102.4985,102.5876,102.3599,102.5282,35177.0
2025-01-27 15:30:00,103.56,103.68,103.35,103.67,118769.0,102.5183,102.6371,102.3104,102.6272,118769.0
2025-01-28 09:30:00,103.55,103.55,102.99,103.03,97338.0,102.5084,102.5084,101.954,101.9936,97338.0
2025-01-28 10:00:00,103.06,103.19,102.98,103.01,36918.0,102.0233,102.152,101.9441,101.9738,36918.0
2025-01-28 10:30:00,102.98,103.49,102.98,103.4,44234.0,101.9441,102.449,101.9441,102.3599,44234.0
2025-01-28 11:00:00,103.39,103.49,102.9,102.92,36013.0,102.35,102.449,101.8649,101.8847,36013.0
2025-01-28 11:30:00,102.94,102.94,102.76,102.84,65988.0,101.9045,101.9045,101.7263,101.8055,65988.0
2025-01-28 12:00:00,102.84,102.85,102.62,102.63,29824.0,101.8055,101.8154,101.5877,101.5976,29824.0
2025-01-28 12:30:00,102.64,102.71,102.58,102.68,21235.0,101.6075,101.6768,101.5481,101.6471,21235.0
2025-01-28 13:00:00,102.68,102.75,102.65,102.7,20375.0,101.6471,101.7164,101.6174,101.6669,20375.0
2025-01-28 13:30:00,102.73,102.82,102.59,102.59,11225.0,101.6966,101.7857,101.558,101.558,11225.0
2025-01-28 14:00:00,102.59,102.61,102.43,102.52,37073.0,101.558,101.5778,101.3996,101.4887,37073.0
2025-01-28 14:30:00,102.52,102.59,102.47,102.58,19561.0,101.4887,101.558,101.4392,101.5481,19561.0
2025-01-28 15:00:00,102.6,102.7,102.56,102.62,124402.0,101.5679,101.6669,101.5283,101.5877,124402.0
2025-01-28 15:30:00,102.62,102.74,102.46,102.48,82132.0,101.5877,101.7065,101.4293,101.4491,82132.0
2025-01-29 09:30:00,102.39,102.76,102.39,102.73,80320.0,101.36,101.7263,101.36,101.6966,80320.0
2025-01-29 10:00:00,102.71,102.79,102.62,102.72,44457.0,101.6768,101.756,101.5877,101.6867,44457.0
2025-01-29 10:30:00,102.72,102.89,102.63,102.72,60889.0,101.6867,101.855,101.5976,101.6867,60889.0
2025-01-29 11:00:00,102.71,102.78,102.67,102.73,27238.0,101.6768,101.7461,101.6372,101.6966,27238.0
2025-01-29 11:30:00,102.74,102.82,102.66,102.73,33226.0,101.7065,101.7857,101.6273,101.6966,33226.0
2025-01-29 12:00:00,102.73,102.84,102.73,102.77,32967.0,101.6966,101.8055,101.6966,101.7362,32967.0
2025-01-29 12:30:00,102.79,102.8,102.67,102.72,18105.0,101.756,101.7659,101.6372,101.6867,18105.0
2025-01-29 13:00:00,102.72,102.78,102.61,102.73,17832.0,101.6867,101.7461,101.5778,101.6966,17832.0
2025-01-29 13:30:00,102.74,102.75,102.66,102.66,17078.0,101.7065,101.7164,101.6273,101.6273,17078.0
2025-01-29 14:00:00,102.61,102.61,102.05,102.11,57369.0,101.5778,101.5778,101.0235,101.0828,57369.0
2025-01-29 14:30:00,102.1,102.49,102.09,102.29,53771.0,101.0729,101.459,101.063,101.261,53771.0
2025-01-29 15:00:00,102.27,102.37,102.01,102.31,84601.0,101.2412,101.3402,100.9839,101.2808,84601.0
2025-01-29 15:30:00,102.33,102.35,102.02,102.05,100964.0,101.3006,101.3204,100.9938,101.0235,100964.0
2025-01-30 09:30:00,102.51,103.06,102.51,102.94,84512.0,101.4788,102.0233,101.4788,101.9045,84512.0
2025-01-30 10:00:00,102.95,103.11,102.8,102.8,36906.0,101.9144,102.0728,101.7659,101.7659,36906.0
2025-01-30 10:30:00,102.82,103.09,102.82,102.95,48135.0,101.7857,102.053,101.7857,101.9144,48135.0
2025-01-30 11:00:00,102.97,103.06,102.94,103.01,43394.0,101.9342,102.0233,101.9045,101.9738,43394.0
2025-01-30 11:30:00,103.01,103.04,102.9,102.94,23714.0,101.9738,102.0035,101.8649,101.9045,23714.0
2025-01-30 12:00:00,102.94,103.01,102.8,102.8,18825.0,101.9045,101.9738,101.7659,101.7659,18825.0
2025-01-30 12:30:00,102.84,103.03,102.81,103.02,16567.0,101.8055,101.9936,101.7758,101.9837,16567.0
2025-01-30 13:00:00,103.02,103.24,103.02,103.24,17630.0,101.9837,102.2015,101.9837,102.2015,17630.0
2025-01-30 13:30:00,103.27,103.38,103.26,103.27,12739.0,102.2312,102.3401,102.2213,102.2312,12739.0
2025-01-30 14:00:00,103.29,103.31,103.18,103.21,33976.0,102.251,102.2708,102.1421,102.1718,33976.0
2025-01-30 14:30:00,103.21,103.21,103.12,103.16,23897.0,102.1718,102.1718,102.0827,102.1223,23897.0
2025-01-30 15:00:00,103.17,103.26,103.15,103.23,22304.0,102.1322,102.2213,102.1124,102.1916,22304.0
2025-01-30 15:30:00,103.22,103.25,102.5,103.17,171599.0,102.1817,102.2114,101.4689,102.1322,171599.0
2025-01-31 09:30:00,102.91,102.98,102.5,102.58,53699.0,101.8748,101.9441,101.4689,101.5481,53699.0
2025-01-31 10:00:00,102.56,102.79,102.49,102.75,62078.0,101.5283,101.756,101.459,101.7164,62078.0
2025-01-31 10:30:00,102.79,102.85,102.68,102.78,21485.0,101.756,101.8154,101.6471,101.7461,21485.0
2025-01-31 11:00:00,102.79,102.95,102.76,102.83,25066.0,101.756,101.9144,101.7263,101.7956,25066.0
2025-01-31 11:30:00,102.82,102.97,102.82,102.89,63792.0,101.7857,101.9342,101.7857,101.855,63792.0
2025-01-31 12:00:00,102.89,103.11,102.82,103.08,75330.0,101.855,102.0728,101.7857,102.0431,75330.0
2025-01-31 12:30:00,103.1,103.18,103.0,103.0,16740.0,102.0629,102.1421,101.9639,101.9639,16740.0
2025-01-31 13:00:00,103.05,103.14,102.71,102.75,32958.0,102.0134,102.1025,101.6768,101.7164,32958.0
2025-01-31 13:30:00,102.72,102.73,102.44,102.46,60969.0,101.6867,101.6966,101.4095,101.4293,60969.0
2025-01-31 14:00:00,102.43,102.49,102.2,102.42,68725.0,101.3996,101.459,101.1719,101.3897,68725.0
2025-01-31 14:30:00,102.42,102.54,102.29,102.45,67986.0,101.3897,101.5085,101.261,101.4194,67986.0
2025-01-31 15:00:00,102.44,102.44,102.18,102.34,48335.0,101.4095,101.4095,101.1521,101.3105,48335.0
2025-01-31 15:30:00,102.36,102.51,102.26,102.36,190233.0,101.3303,101.4788,101.2313,101.3303,190233.0
2025-02-03 09:30:00,101.5,101.57,100.78,100.83,150564.0,100.479,100.5483,99.7662,99.8157,150564.0
2025-02-03 10:00:00,100.81,102.01,100.75,102.01,93733.0,99.7959,100.9839,99.7365,100.9839,93733.0
2025-02-03 10:30:00,101.95,102.12,101.85,101.93,91548.0,100.9245,101.0927,100.8255,100.9047,91548.0
2025-02-03 11:00:00,101.95,102.25,101.77,102.2,162956.0,100.9245,101.2214,100.7463,101.1719,162956.0
2025-02-03 11:30:00,102.2,102.38,102.02,102.07,60336.0,101.1719,101.3501,100.9938,101.0432,60336.0
2025-02-03 12:00:00,102.01,102.24,101.88,102.12,117480.0,100.9839,101.2115,100.8552,101.0927,117480.0
2025-02-03 12:30:00,102.11,102.11,101.87,102.0,191945.0,101.0828,101.0828,100.8453,100.974,191945.0
2025-02-03 13:00:00,101.96,102.13,101.83,102.08,49284.0,100.9344,101.1026,100.8057,101.0531,49284.0
2025-02-03 13:30:00,102.07,102.18,102.02,102.13,49202.0,101.0432,101.1521,100.9938,101.1026,49202.0
2025-02-03 14:00:00,102.15,102.29,102.13,102.23,30016.0,101.1224,101.261,101.1026,101.2016,30016.0
2025-02-03 14:30:00,102.27,102.34,102.17,102.22,63683.0,101.2412,101.3105,101.1422,101.1917,63683.0
2025-02-03 15:00:00,102.24,102.25,101.97,101.98,32310.0,101.2115,101.2214,100.9443,100.9542,32310.0
2025-02-03 15:30:00,101.99,102.28,101.92,102.02,60627.0,100.9641,101.2511,100.8948,100.9938,60627.0
2025-02-04 09:30:00,101.75,101.86,101.59,101.7,76860.0,100.7265,100.8354,100.5681,100.677,76860.0
2025-02-04 10:00:00,101.72,102.02,101.67,101.72,60412.0,100.6968,100.9938,100.6473,100.6968,60412.0
2025-02-04 10:30:00,101.71,101.76,101.59,101.59,31773.0,100.6869,100.7364,100.5681,100.5681,31773.0
2025-02-04 11:00:00,101.6,101.9,101.58,101.89,19031.0,100.578,100.875,100.5582,100.8651,19031.0
2025-02-04 11:30:00,101.9,101.93,101.74,101.83,45850.0,100.875,100.9047,100.7166,100.8057,45850.0
2025-02-04 12:00:00,101.85,102.0,101.76,101.77,72396.0,100.8255,100.974,100.7364,100.7463,72396.0
2025-02-04 12:30:00,101.78,101.93,101.72,101.92,42192.0,100.7562,100.9047,100.6968,100.8948,42192.0
2025-02-04 13:00:00,101.94,101.95,101.79,101.8,13775.0,100.9146,100.9245,100.7661,100.776,13775.0
2025-02-04 13:30:00,101.8,101.81,101.69,101.72,18457.0,100.776,100.7859,100.6671,100.6968,18457.0
2025-02-04 14:00:00,101.7,101.88,101.7,101.88,15573.0,100.677,100.8552,100.677,100.8552,15573.0
2025-02-04 14:30:00,101.88,101.97,101.82,101.88,70560.0,100.8552,100.9443,100.7958,100.8552,70560.0
2025-02-04 15:00:00,101.89,101.89,101.77,101.79,49684.0,100.8651,100.8651,100.7463,100.7661,49684.0
2025-02-04 15:30:00,101.77,101.86,101.63,101.66,85052.0,100.7463,100.8354,100.6077,100.6374,85052.0
2025-02-05 09:30:00,101.79,101.79,101.25,101.25,51309.0,100.7661,100.7661,100.2315,100.2315,51309.0
2025-02-05 10:00:00,101.39,101.49,101.02,101.43,20177.0,100.3701,100.4691,100.0038,100.4097,20177.0
2025-02-05 10:30:00,101.44,101.56,101.36,101.5,33215.0,100.4196,100.5384,100.3404,100.479,33215.0
2025-02-05 11:00:00,101.52,101.59,101.44,101.59,39878.0,100.4988,100.5681,100.4196,100.5681,39878.0
2025-02-05 11:30:00,101.6,101.78,101.58,101.69,48089.0,100.578,100.7562,100.5582,100.6671,48089.0
2025-02-05 12:00:00,101.72,101.78,101.65,101.68,86831.0,100.6968,100.7562,100.6275,100.6572,86831.0
2025-02-05 12:30:00,101.7,101.75,101.67,101.7,21846.0,100.677,100.7265,100.6473,100.677,21846.0
2025-02-05 13:00:00,101.72,101.76,101.69,101.74,22001.0,100.6968,100.7364,100.6671,100.7166,22001.0
2025-02-05 13:30:00,101.74,101.93,101.74,101.8,28333.0,100.7166,100.9047,100.7166,100.776,28333.0
2025-02-05 14:00:00,101.8,101.9,101.8,101.84,22596.0,100.776,100.875,100.776,100.8156,22596.0
2025-02-05 14:30:00,101.84,101.85,101.73,101.75,19065.0,100.8156,100.8255,100.7067,100.7265,19065.0
2025-02-05 15:00:00,101.78,101.85,101.73,101.75,35311.0,100.7562,100.8255,100.7067,100.7265,35311.0
2025-02-05 15:30:00,101.75,101.93,101.75,101.89,105697.0,100.7265,100.9047,100.7265,100.8651,105697.0
2025-02-06 09:30:00,102.11,102.33,101.74,101.78,40961.0,101.0828,101.3006,100.7166,100.7562,40961.0
2025-02-06 10:00:00,101.84,101.97,101.73,101.78,23155.0,100.8156,100.9443,100.7067,100.7562,23155.0
2025-02-06 10:30:00,101.78,101.82,101.64,101.66,39279.0,100.7562,100.7958,100.6176,100.6374,39279.0
2025-02-06 11:00:00,101.67,101.85,101.64,101.78,33508.0,100.6473,100.8255,100.6176,100.7562,33508.0
2025-02-06 11:30:00,101.78,101.78,101.59,101.62,21742.0,100.7562,100.7562,100.5681,100.5978,21742.0
2025-02-06 12:00:00,101.61,101.66,101.54,101.54,23310.0,100.5879,100.6374,100.5186,100.5186,23310.0
2025-02-06 12:30:00,101.54,101.67,101.54,101.65,25094.0,100.5186,100.6473,100.5186,100.6275,25094.0
2025-02-06 13:00:00,101.65,101.68,101.57,101.64,47695.0,100.6275,100.6572,100.5483,100.6176,47695.0
2025-02-06 13:30:00,101.63,101.65,101.53,101.53,14446.0,100.6077,100.6275,100.5087,100.5087,14446.0
2025-02-06 14:00:00,101.61,101.63,101.35,101.37,30422.0,100.5879,100.6077,100.3305,100.3503,30422.0
2025-02-06 14:30:00,101.35,101.41,101.24,101.35,16628.0,100.3305,100.3899,100.2216,100.3305,16628.0
2025-02-06 15:00:00,101.34,101.52,101.33,101.46,28560.0,100.3206,100.4988,100.3107,100.4394,28560.0
2025-02-06 15:30:00,101.46,101.64,101.4,101.58,71780.0,100.4394,100.6176,100.38,100.5582,71780.0
2025-02-07 09:30:00,101.63,101.74,101.26,101.73,39491.0,100.6077,100.7166,100.2414,100.7067,39491.0
2025-02-07 10:00:00,101.75,101.75,101.42,101.48,29479.0,100.7265,100.7265,100.3998,100.4592,29479.0
2025-02-07 10:30:00,101.46,101.54,101.05,101.19,71545.0,100.4394,100.5186,100.0335,100.1721,71545.0
2025-02-07 11:00:00,101.19,101.46,101.03,101.09,90403.0,100.1721,100.4394,100.0137,100.0731,90403.0
2025-02-07 11:30:00,101.1,101.23,101.05,101.08,91615.0,100.083,100.2117,100.0335,100.0632,91615.0
2025-02-07 12:00:00,101.07,101.3,101.02,101.18,85315.0,100.0533,100.281,100.0038,100.1622,85315.0
2025-02-07 12:30:00,101.17,101.21,101.12,101.14,17446.0,100.1523,100.1919,100.1028,100.1226,17446.0
2025-02-07 13:00:00,101.13,101.34,101.13,101.26,31192.0,100.1127,100.3206,100.1127,100.2414,31192.0
2025-02-07 13:30:00,101.26,101.32,101.07,101.07,29587.0,100.2414,100.3008,100.0533,100.0533,29587.0
2025-02-07 14:00:00,101.08,101.13,101.01,101.06,44762.0,100.0632,100.1127,99.9939,100.0434,44762.0
2025-02-07 14:30:00,101.02,101.15,101.01,101.03,62981.0,100.0038,100.1325,99.9939,100.0137,62981.0
2025-02-07 15:00:00,101.03,101.04,100.92,100.95,32011.0,100.0137,100.0236,99.9048,99.9345,32011.0
2025-02-07 15:30:00,100.96,101.1,100.96,101.05,46290.0,99.9444,100.083,99.9444,100.0335,46290.0
2025-02-10 09:30:00,101.42,101.6,101.0,101.19,127168.0,100.3998,100.578,99.984,100.1721,127168.0
2025-02-10 10:00:00,101.17,101.37,101.17,101.3,35457.0,100.1523,100.3503,100.1523,100.281,35457.0
2025-02-10 10:30:00,101.3,101.57,101.28,101.4,57413.0,100.281,100.5483,100.2612,100.38,57413.0
2025-02-10 11:00:00,101.41,101.42,101.15,101.22,61968.0,100.3899,100.3998,100.1325,100.2018,61968.0
2025-02-10 11:30:00,101.2,101.32,101.15,101.25,12581.0,100.182,100.3008,100.1325,100.2315,12581.0
2025-02-10 12:00:00,101.23,101.29,101.14,101.2,37603.0,100.2117,100.2711,100.1226,100.182,37603.0
2025-02-10 12:30:00,101.21,101.26,101.2,101.26,9779.0,100.1919,100.2414,100.182,100.2414,9779.0
2025-02-10 13:00:00,101.26,101.37,101.26,101.29,11592.0,100.2414,100.3503,100.2414,100.2711,11592.0
2025-02-10 13:30:00,101.28,101.36,101.26,101.32,7039.0,100.2612,100.3404,100.2414,100.3008,7039.0
2025-02-10 14:00:00,101.29,101.36,101.29,101.31,80050.0,100.2711,100.3404,100.2711,100.2909,80050.0
2025-02-10 14:30:00,101.32,101.36,101.28,101.29,16988.0,100.3008,100.3404,100.2612,100.2711,16988.0
2025-02-10 15:00:00,101.29,101.36,101.29,101.3,66030.0,100.2711,100.3404,100.2711,100.281,66030.0
2025-02-10 15:30:00,101.3,101.45,101.21,101.41,86368.0,100.281,100.4295,100.1919,100.3899,86368.0
2025-02-11 09:30:00,101.42,101.6,101.3,101.52,35981.0,100.3998,100.578,100.281,100.4988,35981.0
2025-02-11 10:00:00,101.54,101.59,101.39,101.59,25017.0,100.5186,100.5681,100.3701,100.5681,25017.0
2025-02-11 10:30:00,101.59,101.83,101.57,101.83,15981.0,100.5681,100.8057,100.5483,100.8057,15981.0
2025-02-11 11:00:00,101.83,101.96,101.83,101.88,14682.0,100.8057,100.9344,100.8057,100.8552,14682.0
2025-02-11 11:30:00,101.88,101.98,101.87,101.96,30073.0,100.8552,100.9542,100.8453,100.9344,30073.0
2025-02-11 12:00:00,101.95,102.06,101.92,101.92,31100.0,100.9245,101.0334,100.8948,100.8948,31100.0
2025-02-11 12:30:00,101.9,101.92,101.8,101.81,19273.0,100.875,100.8948,100.776,100.7859,19273.0
2025-02-11 13:00:00,101.81,101.85,101.78,101.79,16837.0,100.7859,100.8255,100.7562,100.7661,16837.0
2025-02-11 13:30:00,101.79,101.89,101.79,101.8,14786.0,100.7661,100.8651,100.7661,100.776,14786.0
2025-02-11 14:00:00,101.79,101.9,101.78,101.9,16519.0,100.7661,100.875,100.7562,100.875,16519.0
2025-02-11 14:30:00,101.91,102.05,101.9,101.97,14692.0,100.8849,101.0235,100.875,100.9443,14692.0
2025-02-11 15:00:00,101.96,102.01,101.91,102.01,30057.0,100.9344,100.9839,100.8849,100.9839,30057.0
2025-02-11 15:30:00,102.01,102.22,102.01,102.19,55970.0,100.9839,101.1917,100.9839,101.162,55970.0
2025-02-12 09:30:00,101.23,101.23,100.89,101.03,42156.0,100.2117,100.2117,99.8751,100.0137,42156.0
2025-02-12 10:00:00,101.0,101.25,100.92,101.16,52523.0,99.984,100.2315,99.9048,100.1424,52523.0
2025-02-12 10:30:00,101.17,101.39,101.13,101.3,92741.0,100.1523,100.3701,100.1127,100.281,92741.0
2025-02-12 11:00:00,101.25,101.25,100.97,101.06,26862.0,100.2315,100.2315,99.9543,100.0434,26862.0
2025-02-12 11:30:00,101.06,101.4,101.05,101.39,55686.0,100.0434,100.38,100.0335,100.3701,55686.0
2025-02-12 12:00:00,101.4,101.51,101.3,101.45,70800.0,100.38,100.4889,100.281,100.4295,70800.0
2025-02-12 12:30:00,101.43,101.53,101.37,101.5,23642.0,100.4097,100.5087,100.3503,100.479,23642.0
2025-02-12 13:00:00,101.51,101.51,101.25,101.26,59230.0,100.4889,100.4889,100.2315,100.2414,59230.0
2025-02-12 13:30:00,101.26,101.31,101.2,101.22,25180.0,100.2414,100.2909,100.182,100.2018,25180.0
2025-02-12 14:00:00,101.2,101.21,101.09,101.15,41444.0,100.182,100.1919,100.0731,100.1325,41444.0
2025-02-12 14:30:00,101.14,101.3,101.14,101.23,19656.0,100.1226,100.281,100.1226,100.2117,19656.0
2025-02-12 15:00:00,101.26,101.3,101.13,101.13,14786.0,100.2414,100.281,100.1127,100.1127,14786.0
2025-02-12 15:30:00,101.13,101.3,101.11,101.22,50731.0,100.1127,100.281,100.0929,100.2018,50731.0
2025-02-13 09:30:00,101.23,101.29,100.96,101.09,56604.0,100.2117,100.2711,99.9444,100.0731,56604.0
2025-02-13 10:00:00,101.09,101.26,101.08,101.24,30845.0,100.0731,100.2414,100.0632,100.2216,30845.0
2025-02-13 10:30:00,101.26,101.27,101.18,101.23,29613.0,100.2414,100.2513,100.1622,100.2117,29613.0
2025-02-13 11:00:00,101.29,101.45,101.26,101.37,23002.0,100.2711,100.4295,100.2414,100.3503,23002.0
2025-02-13 11:30:00,101.37,101.42,101.32,101.34,16705.0,100.3503,100.3998,100.3008,100.3206,16705.0
2025-02-13 12:00:00,101.37,101.53,101.31,101.53,25597.0,100.3503,100.5087,100.2909,100.5087,25597.0
2025-02-13 12:30:00,101.52,101.55,101.35,101.38,12262.0,100.4988,100.5285,100.3305,100.3602,12262.0
2025-02-13 13:00:00,101.37,101.5,101.32,101.49,44037.0,100.3503,100.479,100.3008,100.4691,44037.0
2025-02-13 13:30:00,101.5,101.56,101.35,101.55,140292.0,100.479,100.5384,100.3305,100.5285,140292.0
2025-02-13 14:00:00,101.53,101.83,101.53,101.74,47905.0,100.5087,100.8057,100.5087,100.7166,47905.0
2025-02-13 14:30:00,101.76,101.81,101.73,101.76,56861.0,100.7364,100.7859,100.7067,100.7364,56861.0
2025-02-13 15:00:00,101.76,101.88,101.75,101.86,30556.0,100.7364,100.8552,100.7265,100.8354,30556.0
2025-02-13 15:30:00,101.85,101.91,101.76,101.86,67412.0,100.8255,100.8849,100.7364,100.8354,67412.0
2025-02-14 09:30:00,101.9,102.3,101.9,102.01,69336.0,100.875,101.2709,100.875,100.9839,69336.0
2025-02-14 10:00:00,102.06,102.09,101.92,101.98,26910.0,101.0334,101.063,100.8948,100.9542,26910.0
2025-02-14 10:30:00,101.91,102.02,101.86,101.9,27787.0,100.8849,100.9938,100.8354,100.875,27787.0
2025-02-14 11:00:00,101.92,102.06,101.82,101.82,24345.0,100.8948,101.0334,100.7958,100.7958,24345.0
2025-02-14 11:30:00,101.8,101.86,101.75,101.85,16520.0,100.776,100.8354,100.7265,100.8255,16520.0
2025-02-14 12:00:00,101.79,101.8,101.71,101.71,9113.0,100.7661,100.776,100.6869,100.6869,9113.0
2025-02-14 12:30:00,101.74,101.75,101.64,101.65,16473.0,100.7166,100.7265,100.6176,100.6275,16473.0
2025-02-14 13:00:00,101.65,101.71,101.61,101.7,10801.0,100.6275,100.6869,100.5879,100.677,10801.0
2025-02-14 13:30:00,101.69,101.79,101.69,101.77,15833.0,100.6671,100.7661,100.6671,100.7463,15833.0
2025-02-14 14:00:00,101.76,101.79,101.65,101.65,9630.0,100.7364,100.7661,100.6275,100.6275,9630.0
2025-02-14 14:30:00,101.65,101.72,101.63,101.67,22088.0,100.6275,100.6968,100.6077,100.6473,22088.0
2025-02-14 15:00:00,101.66,101.67,101.46,101.47,43891.0,100.6374,100.6473,100.4394,100.4493,43891.0
2025-02-14 15:30:00,101.47,101.51,101.36,101.39,96661.0,100.4493,100.4889,100.3404,100.3701,96661.0
2025-02-18 09:30:00,101.25,101.35,100.88,101.12,77509.0,100.2315,100.3305,99.8652,100.1028,77509.0
2025-02-18 10:00:00,101.08,101.35,100.97,101.31,32257.0,100.0632,100.3305,99.9543,100.2909,32257.0
2025-02-18 10:30:00,101.34,101.66,101.34,101.58,80329.0,100.3206,100.6374,100.3206,100.5582,80329.0
2025-02-18 11:00:00,101.57,101.6,101.38,101.42,18210.0,100.5483,100.578,100.3602,100.3998,18210.0
2025-02-18 11:30:00,101.41,101.52,101.41,101.49,23830.0,100.3899,100.4988,100.3899,100.4691,23830.0
2025-02-18 12:00:00,101.48,101.5,101.42,101.49,28122.0,100.4592,100.479,100.3998,100.4691,28122.0
2025-02-18 12:30:00,101.5,101.55,101.46,101.48,24295.0,100.479,100.5285,100.4394,100.4592,24295.0
2025-02-18 13:00:00,101.49,101.55,101.45,101.52,22732.0,100.4691,100.5285,100.4295,100.4988,22732.0
2025-02-18 13:30:00,101.54,101.58,101.49,101.5,24681.0,100.5186,100.5582,100.4691,100.479,24681.0
2025-02-18 14:00:00,101.51,101.55,101.39,101.46,52611.0,100.4889,100.5285,100.3701,100.4394,52611.0
2025-02-18 14:30:00,101.45,101.59,101.44,101.51,20967.0,100.4295,100.5681,100.4196,100.4889,20967.0
2025-02-18 15:00:00,101.5,101.56,101.46,101.56,15212.0,100.479,100.5384,100.4394,100.5384,15212.0
2025-02-18 15:30:00,101.56,101.77,101.56,101.75,78467.0,100.5384,100.7463,100.5384,100.7265,78467.0
2025-02-19 09:30:00,101.47,101.66,101.38,101.64,19336.0,100.4493,100.6374,100.3602,100.6176,19336.0
2025-02-19 10:00:00,101.64,101.92,101.64,101.89,12650.0,100.6176,100.8948,100.6176,100.8651,12650.0
2025-02-19 10:30:00,101.81,101.93,101.68,101.71,35402.0,100.7859,100.9047,100.6572,100.6869,35402.0
2025-02-19 11:00:00,101.68,101.81,101.67,101.78,15130.0,100.6572,100.7859,100.6473,100.7562,15130.0
2025-02-19 11:30:00,101.8,101.88,101.78,101.81,30662.0,100.776,100.8552,100.7562,100.7859,30662.0
2025-02-19 12:00:00,101.81,101.87,101.66,101.67,10745.0,100.7859,100.8453,100.6374,100.6473,10745.0
2025-02-19 12:30:00,101.66,101.74,101.63,101.69,14416.0,100.6374,100.7166,100.6077,100.6671,14416.0
2025-02-19 13:00:00,101.69,101.75,101.67,101.75,25398.0,100.6671,100.7265,100.6473,100.7265,25398.0
2025-02-19 13:30:00,101.77,101.8,101.74,101.76,22772.0,100.7463,100.776,100.7166,100.7364,22772.0
2025-02-19 14:00:00,101.75,102.05,101.75,102.02,14047.0,100.7265,101.0235,100.7265,100.9938,14047.0
2025-02-19 14:30:00,102.03,102.04,101.96,102.01,21959.0,101.0037,101.0136,100.9344,100.9839,21959.0
2025-02-19 15:00:00,102.02,102.13,101.94,102.12,14592.0,100.9938,101.1026,100.9146,101.0927,14592.0
2025-02-19 15:30:00,102.12,102.28,102.07,102.2,110579.0,101.0927,101.2511,101.0432,101.1719,110579.0
2025-02-20 09:30:00,101.75,102.16,101.75,102.16,60901.0,100.7265,101.1323,100.7265,101.1323,60901.0
2025-02-20 10:00:00,102.18,102.21,102.0,102.11,49837.0,101.1521,101.1818,100.974,101.0828,49837.0
2025-02-20 10:30:00,102.1,102.2,102.06,102.14,27951.0,101.0729,101.1719,101.0334,101.1125,27951.0
2025-02-20 11:00:00,102.17,102.17,102.07,102.13,29552.0,101.1422,101.1422,101.0432,101.1026,29552.0
2025-02-20 11:30:00,102.11,102.11,101.88,101.88,35327.0,101.0828,101.0828,100.8552,100.8552,35327.0
2025-02-20 12:00:00,101.88,102.08,101.87,102.05,17119.0,100.8552,101.0531,100.8453,101.0235,17119.0
2025-02-20 12:30:00,102.04,102.05,101.94,101.98,13118.0,101.0136,101.0235,100.9146,100.9542,13118.0
2025-02-20 13:00:00,101.96,102.01,101.91,101.96,17722.0,100.9344,100.9839,100.8849,100.9344,17722.0
2025-02-20 13:30:00,101.97,102.15,101.97,102.13,35349.0,100.9443,101.1224,100.9443,101.1026,35349.0
2025-02-20 14:00:00,102.12,102.24,102.12,102.21,14838.0,101.0927,101.2115,101.0927,101.1818,14838.0
2025-02-20 14:30:00,102.23,102.39,102.21,102.36,25881.0,101.2016,101.36,101.1818,101.3303,25881.0
2025-02-20 15:00:00,102.35,102.36,102.29,102.33,30296.0,101.3204,101.3303,101.261,101.3006,30296.0
2025-02-20 15:30:00,102.34,102.52,102.28,102.49,70747.0,101.3105,101.4887,101.2511,101.459,70747.0
2025-02-21 09:30:00,102.64,102.64,102.28,102.35,58182.0,101.6075,101.6075,101.2511,101.3204,58182.0
2025-02-21 10:00:00,102.4,102.4,102.23,102.29,28575.0,101.3699,101.3699,101.2016,101.261,28575.0
2025-02-21 10:30:00,102.28,102.43,102.28,102.36,30855.0,101.2511,101.3996,101.2511,101.3303,30855.0
2025-02-21 11:00:00,102.37,102.54,102.37,102.53,16635.0,101.3402,101.5085,101.3402,101.4986,16635.0
2025-02-21 11:30:00,102.53,102.64,102.49,102.62,43651.0,101.4986,101.6075,101.459,101.5877,43651.0
2025-02-21 12:00:00,102.61,102.64,102.51,102.52,13651.0,101.5778,101.6075,101.4788,101.4887,13651.0
2025-02-21 12:30:00,102.51,102.52,102.34,102.35,20534.0,101.4788,101.4887,101.3105,101.3204,20534.0
2025-02-21 13:00:00,102.34,102.4,102.21,102.21,20075.0,101.3105,101.3699,101.1818,101.1818,20075.0
2025-02-21 13:30:00,102.14,102.21,102.07,102.19,20638.0,101.1125,101.1818,101.0432,101.162,20638.0
2025-02-21 14:00:00,102.2,102.39,102.15,102.22,25567.0,101.1719,101.36,101.1224,101.1917,25567.0
2025-02-21 14:30:00,102.25,102.4,102.22,102.33,22929.0,101.2214,101.3699,101.1917,101.3006,22929.0
2025-02-21 15:00:00,102.32,102.37,102.25,102.35,28118.0,101.2907,101.3402,101.2214,101.3204,28118.0
2025-02-21 15:30:00,102.36,102.47,102.32,102.37,101279.0,101.3303,101.4392,101.2907,101.3402,101279.0
2025-02-24 09:30:00,102.38,102.6,102.13,102.59,68984.0,101.3501,101.5679,101.1026,101.558,68984.0
2025-02-24 10:00:00,102.63,102.93,102.62,102.9,41543.0,101.5976,101.8946,101.5877,101.8649,41543.0
2025-02-24 10:30:00,102.88,103.1,102.82,102.92,55442.0,101.8451,102.0629,101.7857,101.8847,55442.0
2025-02-24 11:00:00,102.94,103.04,102.9,102.98,42099.0,101.9045,102.0035,101.8649,101.9441,42099.0
2025-02-24 11:30:00,103.02,103.09,102.93,102.94,29070.0,101.9837,102.053,101.8946,101.9045,29070.0
2025-02-24 12:00:00,102.94,102.99,102.88,102.91,23104.0,101.9045,101.954,101.8451,101.8748,23104.0
2025-02-24 12:30:00,102.9,103.05,102.89,102.96,12326.0,101.8649,102.0134,101.855,101.9243,12326.0
2025-02-24 13:00:00,102.93,102.94,102.83,102.9,18910.0,101.8946,101.9045,101.7956,101.8649,18910.0
2025-02-24 13:30:00,102.86,102.97,102.79,102.8,28368.0,101.8253,101.9342,101.756,101.7659,28368.0
2025-02-24 14:00:00,102.8,102.89,102.79,102.81,23091.0,101.7659,101.855,101.756,101.7758,23091.0
2025-02-24 14:30:00,102.83,102.9,102.77,102.81,18857.0,101.7956,101.8649,101.7362,101.7758,18857.0
2025-02-24 15:00:00,102.83,102.87,102.72,102.72,49466.0,101.7956,101.8352,101.6867,101.6867,49466.0
2025-02-24 15:30:00,102.73,102.95,102.62,102.66,76438.0,101.6966,101.9144,101.5877,101.6273,76438.0
2025-02-25 09:30:00,102.76,103.48,102.76,103.36,89904.0,101.7263,102.4391,101.7263,102.3203,89904.0
2025-02-25 10:00:00,103.25,103.38,103.11,103.22,23102.0,102.2114,102.3401,102.0728,102.1817,23102.0
2025-02-25 10:30:00,103.17,103.43,103.14,103.35,42642.0,102.1322,102.3896,102.1025,102.3104,42642.0
2025-02-25 11:00:00,103.33,103.5,103.27,103.38,29194.0,102.2906,102.4589,102.2312,102.3401,29194.0
2025-02-25 11:30:00,103.37,103.44,103.21,103.31,46521.0,102.3302,102.3995,102.1718,102.2708,46521.0
2025-02-25 12:00:00,103.32,103.36,103.21,103.36,20495.0,102.2807,102.3203,102.1718,102.3203,20495.0
2025-02-25 12:30:00,103.38,103.51,103.37,103.48,53723.0,102.3401,102.4688,102.3302,102.4391,53723.0
2025-02-25 13:00:00,103.51,103.61,103.34,103.34,11090.0,102.4688,102.5678,102.3005,102.3005,11090.0
2025-02-25 13:30:00,103.36,103.59,103.36,103.45,23146.0,102.3203,102.548,102.3203,102.4094,23146.0
2025-02-25 14:00:00,103.47,103.47,103.19,103.2,11496.0,102.4292,102.4292,102.152,102.1619,11496.0
2025-02-25 14:30:00,103.21,103.58,103.21,103.56,22755.0,102.1718,102.5381,102.1718,102.5183,22755.0
2025-02-25 15:00:00,103.55,103.61,103.38,103.49,25624.0,102.5084,102.5678,102.3401,102.449,25624.0
2025-02-25 15:30:00,103.46,103.55,103.16,103.45,122160.0,102.4193,102.5084,102.1223,102.4094,122160.0
2025-02-26 09:30:00,103.61,103.61,103.05,103.13,44941.0,102.5678,102.5678,102.0134,102.0926,44941.0
2025-02-26 10:00:00,103.15,103.33,103.11,103.23,16238.0,102.1124,102.2906,102.0728,102.1916,16238.0
2025-02-26 10:30:00,103.31,103.37,103.19,103.26,31448.0,102.2708,102.3302,102.152,102.2213,31448.0
2025-02-26 11:00:00,103.26,103.31,103.21,103.21,18996.0,102.2213,102.2708,102.1718,102.1718,18996.0
2025-02-26 11:30:00,103.18,103.18,102.95,102.96,6434.0,102.1421,102.1421,101.9144,101.9243,6434.0
2025-02-26 12:00:00,103.01,103.06,102.87,102.97,26195.0,101.9738,102.0233,101.8352,101.9342,26195.0
2025-02-26 12:30:00,102.98,102.98,102.55,102.55,16671.0,101.9441,101.9441,101.5184,101.5184,16671.0
2025-02-26 13:00:00,102.63,102.69,102.58,102.59,32894.0,101.5976,101.657,101.5481,101.558,32894.0
2025-02-26 13:30:00,102.59,102.62,102.41,102.49,24928.0,101.558,101.5877,101.3798,101.459,24928.0
2025-02-26 14:00:00,102.49,102.72,102.42,102.68,15462.0,101.459,101.6867,101.3897,101.6471,15462.0
2025-02-26 14:30:00,102.7,102.82,102.66,102.69,26638.0,101.6669,101.7857,101.6273,101.657,26638.0
2025-02-26 15:00:00,102.71,102.76,102.61,102.62,15780.0,101.6768,101.7263,101.5778,101.5877,15780.0
2025-02-26 15:30:00,102.63,102.79,102.46,102.54,91470.0,101.5976,101.756,101.4293,101.5085,91470.0
2025-02-27 09:30:00,102.39,103.03,102.26,102.95,85749.0,101.36,101.9936,101.2313,101.9144,85749.0
2025-02-27 10:00:00,102.98,103.2,102.74,103.1,91428.0,101.9441,102.1619,101.7065,102.0629,91428.0
2025-02-27 10:30:00,103.12,103.19,102.99,103.07,40994.0,102.0827,102.152,101.954,102.0332,40994.0
2025-02-27 11:00:00,103.08,103.17,102.98,102.99,32604.0,102.0431,102.1322,101.9441,101.954,32604.0
2025-02-27 11:30:00,102.99,103.09,102.77,102.77,20405.0,101.954,102.053,101.7362,101.7362,20405.0
2025-02-27 12:00:00,102.77,103.02,102.68,103.02,23375.0,101.7362,101.9837,101.6471,101.9837,23375.0
2025-02-27 12:30:00,103.04,103.05,102.85,102.95,21759.0,102.0035,102.0134,101.8154,101.9144,21759.0
2025-02-27 13:00:00,102.96,103.11,102.95,103.03,29582.0,101.9243,102.0728,101.9144,101.9936,29582.0
2025-02-27 13:30:00,103.02,103.17,103.02,103.1,23616.0,101.9837,102.1322,101.9837,102.0629,23616.0
2025-02-27 14:00:00,103.09,103.17,103.03,103.04,49331.0,102.053,102.1322,101.9936,102.0035,49331.0
2025-02-27 14:30:00,103.03,103.03,102.79,102.81,39794.0,101.9936,101.9936,101.756,101.7758,39794.0
2025-02-27 15:00:00,102.79,102.83,102.62,102.63,61824.0,101.756,101.7956,101.5877,101.5976,61824.0
2025-02-27 15:30:00,102.63,102.85,102.61,102.66,112404.0,101.5976,101.8154,101.5778,101.6273,112404.0
2025-02-28 09:30:00,103.06,103.69,103.06,103.63,101630.0,102.0233,102.647,102.0233,102.5876,101630.0
2025-02-28 10:00:00,103.7,103.74,103.11,103.21,26345.0,102.6569,102.6965,102.0728,102.1718,26345.0
2025-02-28 10:30:00,103.2,103.44,103.2,103.36,32522.0,102.1619,102.3995,102.1619,102.3203,32522.0
2025-02-28 11:00:00,103.36,103.39,103.17,103.17,21312.0,102.3203,102.35,102.1322,102.1322,21312.0
2025-02-28 11:30:00,103.17,103.4,103.17,103.31,14191.0,102.1322,102.3599,102.1322,102.2708,14191.0
2025-02-28 12:00:00,103.31,103.32,103.09,103.09,19219.0,102.2708,102.2807,102.053,102.053,19219.0
2025-02-28 12:30:00,103.09,103.09,102.86,102.87,31632.0,102.053,102.053,101.8253,101.8352,31632.0
2025-02-28 13:00:00,102.87,102.94,102.74,102.86,24404.0,101.8352,101.9045,101.7065,101.8253,24404.0
2025-02-28 13:30:00,102.86,103.09,102.83,102.83,26284.0,101.8253,102.053,101.7956,101.7956,26284.0
2025-02-28 14:00:00,102.88,103.09,102.88,103.07,14386.0,101.8451,102.053,101.8451,102.0332,14386.0
2025-02-28 14:30:00,103.05,103.37,103.05,103.33,23929.0,102.0134,102.3302,102.0134,102.2906,23929.0
2025-02-28 15:00:00,103.37,103.53,103.34,103.53,13553.0,102.3302,102.4886,102.3005,102.4886,13553.0
2025-02-28 15:30:00,103.53,104.08,103.44,103.98,80130.0,102.4886,103.033,102.3995,102.934,80130.0
2025-03-03 09:30:00,104.14,104.91,104.14,104.76,74006.0,103.0924,103.8547,103.0924,103.7062,74006.0
2025-03-03 10:00:00,104.75,104.75,104.41,104.44,52493.0,103.6963,103.6963,103.3597,103.3894,52493.0
2025-03-03 10:30:00,104.48,104.73,104.41,104.5,35213.0,103.429,103.6765,103.3597,103.4488,35213.0
2025-03-03 11:00:00,104.52,104.55,104.35,104.35,12196.0,103.4686,103.4983,103.3003,103.3003,12196.0
2025-03-03 11:30:00,104.35,104.43,104.19,104.42,24575.0,103.3003,103.3795,103.1419,103.3696,24575.0
2025-03-03 12:00:00,104.42,104.68,104.41,104.61,30996.0,103.3696,103.627,103.3597,103.5577,30996.0
2025-03-03 12:30:00,104.61,104.66,104.51,104.52,24090.0,103.5577,103.6072,103.4587,103.4686,24090.0
2025-03-03 13:00:00,104.53,104.55,104.15,104.18,43710.0,103.4785,103.4983,103.1023,103.132,43710.0
2025-03-03 13:30:00,104.2,104.32,104.09,104.14,67992.0,103.1518,103.2706,103.0429,103.0924,67992.0
2025-03-03 14:00:00,104.13,104.22,104.02,104.02,17587.0,103.0825,103.1716,102.9736,102.9736,17587.0
2025-03-03 14:30:00,104.02,104.23,103.83,103.83,54258.0,102.9736,103.1815,102.7855,102.7855,54258.0
2025-03-03 15:00:00,103.81,103.81,103.4,103.44,128140.0,102.7657,102.7657,102.3599,102.3995,128140.0
2025-03-03 15:30:00,103.45,103.81,103.32,103.8,117146.0,102.4094,102.7657,102.2807,102.7558,117146.0
2025-03-04 09:30:00,103.53,103.95,103.24,103.33,117482.0,102.4886,102.9043,102.2015,102.2906,117482.0
2025-03-04 10:00:00,103.28,103.47,103.07,103.43,51584.0,102.2411,102.4292,102.0332,102.3896,51584.0
2025-03-04 10:30:00,103.48,103.5,102.9,103.0,80199.0,102.4391,102.4589,101.8649,101.9639,80199.0
2025-03-04 11:00:00,103.03,103.24,102.88,103.0,74815.0,101.9936,102.2015,101.8451,101.9639,74815.0
2025-03-04 11:30:00,103.01,103.06,102.8,102.88,45083.0,101.9738,102.0233,101.7659,101.8451,45083.0
2025-03-04 12:00:00,102.88,103.01,102.86,102.9,89417.0,101.8451,101.9738,101.8253,101.8649,89417.0
2025-03-04 12:30:00,102.9,103.01,102.75,102.79,77010.0,101.8649,101.9738,101.7164,101.756,77010.0
2025-03-04 13:00:00,102.79,103.04,102.78,102.9,37977.0,101.756,102.0035,101.7461,101.8649,37977.0
2025-03-04 13:30:00,102.88,103.1,102.81,103.06,17389.0,101.8451,102.0629,101.7758,102.0233,17389.0
2025-03-04 14:00:00,103.05,103.33,103.0,103.01,24272.0,102.0134,102.2906,101.9639,101.9738,24272.0
2025-03-04 14:30:00,103.02,103.25,102.97,103.25,27821.0,101.9837,102.2114,101.9342,102.2114,27821.0
2025-03-04 15:00:00,103.23,103.36,103.0,103.14,44518.0,102.1916,102.3203,101.9639,102.1025,44518.0
2025-03-04 15:30:00,103.14,103.14,102.02,102.13,156317.0,102.1025,102.1025,100.9938,101.1026,156317.0
2025-03-05 09:30:00,102.11,102.99,102.07,102.65,206994.0,101.0828,101.954,101.0432,101.6174,206994.0
2025-03-05 10:00:00,102.63,102.93,102.28,102.29,55805.0,101.5976,101.8946,101.2511,101.261,55805.0
2025-03-05 10:30:00,102.27,102.44,102.22,102.26,48178.0,101.2412,101.4095,101.1917,101.2313,48178.0
2025-03-05 11:00:00,102.24,102.24,102.0,102.11,43736.0,101.2115,101.2115,100.974,101.0828,43736.0
2025-03-05 11:30:00,102.08,102.26,101.98,102.24,52526.0,101.0531,101.2313,100.9542,101.2115,52526.0
2025-03-05 12:00:00,102.22,102.55,102.22,102.55,26398.0,101.1917,101.5184,101.1917,101.5184,26398.0
2025-03-05 12:30:00,102.56,102.68,102.51,102.67,14939.0,101.5283,101.6471,101.4788,101.6372,14939.0
2025-03-05 13:00:00,102.7,102.77,102.4,102.58,57631.0,101.6669,101.7362,101.3699,101.5481,57631.0
2025-03-05 13:30:00,102.58,102.89,102.47,102.88,36911.0,101.5481,101.855,101.4392,101.8451,36911.0
2025-03-05 14:00:00,102.89,103.19,102.87,103.09,35746.0,101.855,102.152,101.8352,102.053,35746.0
2025-03-05 14:30:00,103.1,103.23,103.05,103.05,39379.0,102.0629,102.1916,102.0134,102.0134,39379.0
2025-03-05 15:00:00,103.06,103.25,102.96,103.14,43873.0,102.0233,102.2114,101.9243,102.1025,43873.0
2025-03-05 15:30:00,103.13,103.13,102.63,102.91,156370.0,102.0926,102.0926,101.5976,101.8748,156370.0
2025-03-06 09:30:00,102.36,102.53,102.03,102.04,77158.0,101.3303,101.4986,101.0037,101.0136,77158.0
2025-03-06 10:00:00,102.04,102.39,101.94,102.38,23940.0,101.0136,101.36,100.9146,101.3501,23940.0
2025-03-06 10:30:00,102.38,102.72,102.36,102.72,25680.0,101.3501,101.6867,101.3303,101.6867,25680.0
2025-03-06 11:00:00,102.77,102.88,102.72,102.82,22623.0,101.7362,101.8451,101.6867,101.7857,22623.0
2025-03-06 11:30:00,102.88,102.99,102.34,102.38,25711.0,101.8451,101.954,101.3105,101.3501,25711.0
2025-03-06 12:00:00,102.36,102.47,102.23,102.28,25217.0,101.3303,101.4392,101.2016,101.2511,25217.0
2025-03-06 12:30:00,102.3,102.4,102.1,102.35,27587.0,101.2709,101.3699,101.0729,101.3204,27587.0
2025-03-06 13:00:00,102.3,102.55,102.25,102.39,25516.0,101.2709,101.5184,101.2214,101.36,25516.0
2025-03-06 13:30:00,102.39,102.44,102.18,102.38,68400.0,101.36,101.4095,101.1521,101.3501,68400.0
2025-03-06 14:00:00,102.41,102.58,102.36,102.5,12767.0,101.3798,101.5481,101.3303,101.4689,12767.0
2025-03-06 14:30:00,102.49,103.0,102.49,102.58,38796.0,101.459,101.9639,101.459,101.5481,38796.0
2025-03-06 15:00:00,102.57,103.03,102.55,103.03,125583.0,101.5382,101.9936,101.5184,101.9936,125583.0
2025-03-06 15:30:00,103.04,103.21,102.87,102.93,125801.0,102.0035,102.1718,101.8352,101.8946,125801.0
2025-03-07 09:30:00,102.72,103.67,102.72,103.63,50490.0,101.6867,102.6272,101.6867,102.5876,50490.0
2025-03-07 10:00:00,103.6,103.79,103.4,103.78,31151.0,102.5579,102.7459,102.3599,102.736,31151.0
2025-03-07 10:30:00,103.78,104.09,103.52,103.72,101843.0,102.736,103.0429,102.4787,102.6767,101843.0
2025-03-07 11:00:00,103.78,103.84,103.64,103.67,46041.0,102.736,102.7954,102.5975,102.6272,46041.0
2025-03-07 11:30:00,103.67,103.93,103.64,103.93,70408.0,102.6272,102.8845,102.5975,102.8845,70408.0
2025-03-07 12:00:00,103.97,104.03,103.76,103.91,71208.0,102.9241,102.9835,102.7162,102.8647,71208.0
2025-03-07 12:30:00,103.9,104.54,103.87,104.34,58194.0,102.8548,103.4884,102.8251,103.2904,58194.0
2025-03-07 13:00:00,104.34,104.59,104.31,104.38,35736.0,103.2904,103.5379,103.2607,103.33,35736.0
2025-03-07 13:30:00,104.4,104.7,104.32,104.69,33925.0,103.3498,103.6468,103.2706,103.6369,33925.0
2025-03-07 14:00:00,104.69,104.8,104.6,104.63,24485.0,103.6369,103.7458,103.5478,103.5775,24485.0
2025-03-07 14:30:00,104.63,104.74,104.39,104.39,25540.0,103.5775,103.6864,103.3399,103.3399,25540.0
2025-03-07 15:00:00,104.42,104.61,104.35,104.61,39250.0,103.3696,103.5577,103.3003,103.5577,39250.0
2025-03-07 15:30:00,104.6,104.7,104.17,104.47,100537.0,103.5478,103.6468,103.1221,103.4191,100537.0
2025-03-10 09:30:00,103.94,105.31,103.94,105.22,140331.0,102.8944,104.2507,102.8944,104.1616,140331.0
2025-03-10 10:00:00,105.22,105.39,105.0,105.39,77575.0,104.1616,104.3299,103.9438,104.3299,77575.0
2025-03-10 10:30:00,105.4,105.93,105.25,105.92,52365.0,104.3398,104.8644,104.1913,104.8545,52365.0
2025-03-10 11:00:00,105.94,106.07,105.49,105.51,38126.0,104.8743,105.003,104.4288,104.4486,38126.0
2025-03-10 11:30:00,105.56,105.56,104.94,105.07,85570.0,104.4981,104.4981,103.8844,104.0131,85570.0
2025-03-10 12:00:00,105.13,105.17,104.97,105.09,24099.0,104.0725,104.1121,103.9141,104.0329,24099.0
2025-03-10 12:30:00,105.13,105.23,105.06,105.06,26947.0,104.0725,104.1715,104.0032,104.0032,26947.0
2025-03-10 13:00:00,105.07,105.09,104.94,104.95,33784.0,104.0131,104.0329,103.8844,103.8943,33784.0
2025-03-10 13:30:00,104.93,104.94,104.74,104.81,16369.0,103.8745,103.8844,103.6864,103.7557,16369.0
2025-03-10 14:00:00,104.87,104.87,104.4,104.42,20920.0,103.8151,103.8151,103.3498,103.3696,20920.0
2025-03-10 14:30:00,104.44,104.44,103.96,103.98,37665.0,103.3894,103.3894,102.9142,102.934,37665.0
2025-03-10 15:00:00,103.94,104.28,103.56,104.05,102719.0,102.8944,103.231,102.5183,103.0033,102719.0
2025-03-10 15:30:00,104.07,104.4,103.95,104.08,142368.0,103.0231,103.3498,102.9043,103.033,142368.0
2025-03-11 09:30:00,104.05,104.06,102.7,102.76,212677.0,103.0033,103.0132,101.6669,101.7263,212677.0
2025-03-11 10:00:00,102.76,102.93,102.49,102.77,207252.0,101.7263,101.8946,101.459,101.7362,207252.0
2025-03-11 10:30:00,102.78,102.79,102.29,102.29,144748.0,101.7461,101.756,101.261,101.261,144748.0
2025-03-11 11:00:00,102.31,102.67,102.15,102.32,106336.0,101.2808,101.6372,101.1224,101.2907,106336.0
2025-03-11 11:30:00,102.29,102.6,102.29,102.32,49582.0,101.261,101.5679,101.261,101.2907,49582.0
2025-03-11 12:00:00,102.34,102.38,101.88,102.03,71093.0,101.3105,101.3501,100.8552,101.0037,71093.0
2025-03-11 12:30:00,102.02,102.13,101.77,101.86,46830.0,100.9938,101.1026,100.7463,100.8354,46830.0
2025-03-11 13:00:00,101.85,101.94,101.76,101.86,79786.0,100.8255,100.9146,100.7364,100.8354,79786.0
2025-03-11 13:30:00,101.88,102.04,101.8,101.91,42447.0,100.8552,101.0136,100.776,100.8849,42447.0
2025-03-11 14:00:00,101.93,102.45,101.92,102.41,46155.0,100.9047,101.4194,100.8948,101.3798,46155.0
2025-03-11 14:30:00,102.38,102.88,102.26,102.75,35091.0,101.3501,101.8451,101.2313,101.7164,35091.0
2025-03-11 15:00:00,102.72,102.76,102.4,102.43,59777.0,101.6867,101.7263,101.3699,101.3996,59777.0
2025-03-11 15:30:00,102.41,102.66,101.93,101.95,162003.0,101.3798,101.6273,100.9047,100.9245,162003.0
2025-03-12 09:30:00,101.54,101.73,100.73,100.84,195151.0,100.5186,100.7067,99.7167,99.8256,195151.0
2025-03-12 10:00:00,100.85,100.94,100.67,100.79,54429.0,99.8355,99.9246,99.6573,99.7761,54429.0
2025-03-12 10:30:00,100.77,100.79,100.25,100.31,31286.0,99.7563,99.7761,99.2416,99.301,31286.0
2025-03-12 11:00:00,100.31,100.49,100.25,100.49,27182.0,99.301,99.4791,99.2416,99.4791,27182.0
2025-03-12 11:30:00,100.47,100.69,100.42,100.69,30485.0,99.4593,99.6771,99.4098,99.6771,30485.0
2025-03-12 12:00:00,100.68,100.77,100.57,100.71,102678.0,99.6672,99.7563,99.5583,99.6969,102678.0
2025-03-12 12:30:00,100.74,100.85,100.52,100.52,47181.0,99.7266,99.8355,99.5088,99.5088,47181.0
2025-03-12 13:00:00,100.52,100.88,100.48,100.88,24361.0,99.5088,99.8652,99.4692,99.8652,24361.0
2025-03-12 13:30:00,100.88,100.99,100.63,100.64,26440.0,99.8652,99.9741,99.6177,99.6276,26440.0
2025-03-12 14:00:00,100.67,100.86,100.61,100.86,23609.0,99.6573,99.8454,99.5979,99.8454,23609.0
2025-03-12 14:30:00,100.89,101.12,100.89,101.04,25002.0,99.8751,100.1028,99.8751,100.0236,25002.0
2025-03-12 15:00:00,101.03,101.03,100.64,100.73,65662.0,100.0137,100.0137,99.6276,99.7167,65662.0
2025-03-12 15:30:00,100.78,100.83,100.46,100.48,81901.0,99.7662,99.8157,99.4494,99.4692,81901.0
2025-03-13 09:30:00,100.4,100.9,100.33,100.81,108941.0,99.39,99.885,99.3208,99.7959,108941.0
2025-03-13 10:00:00,100.85,101.05,100.62,100.63,46848.0,99.8355,100.0335,99.6078,99.6177,46848.0
2025-03-13 10:30:00,100.63,100.74,100.43,100.45,53678.0,99.6177,99.7266,99.4197,99.4395,53678.0
2025-03-13 11:00:00,100.52,100.55,100.32,100.34,32416.0,99.5088,99.5385,99.3109,99.3307,32416.0
2025-03-13 11:30:00,100.33,100.34,99.97,100.04,72066.0,99.3208,99.3307,98.9644,99.0337,72066.0
2025-03-13 12:00:00,100.04,100.27,100.03,100.06,29112.0,99.0337,99.2614,99.0238,99.0535,29112.0
2025-03-13 12:30:00,100.03,100.27,100.03,100.21,32404.0,99.0238,99.2614,99.0238,99.202,32404.0
2025-03-13 13:00:00,100.25,100.3,99.9,99.96,21369.0,99.2416,99.2911,98.8951,98.9545,21369.0
2025-03-13 13:30:00,99.94,99.94,99.71,99.74,52738.0,98.9347,98.9347,98.707,98.7367,52738.0
2025-03-13 14:00:00,99.72,100.08,99.72,99.97,29197.0,98.7169,99.0733,98.7169,98.9644,29197.0
2025-03-13 14:30:00,99.99,100.23,99.95,100.17,44577.0,98.9842,99.2218,98.9446,99.1624,44577.0
2025-03-13 15:00:00,100.19,100.26,99.91,99.99,31530.0,99.1822,99.2515,98.905,98.9842,31530.0
2025-03-13 15:30:00,99.97,100.14,99.88,99.95,153574.0,98.9644,99.1327,98.8753,98.9446,153574.0
2025-03-14 09:30:00,100.2,100.62,99.85,100.52,146675.0,99.1921,99.6078,98.8456,99.5088,146675.0
2025-03-14 10:00:00,100.54,100.55,100.03,100.34,85021.0,99.5286,99.5385,99.0238,99.3307,85021.0
2025-03-14 10:30:00,100.35,100.68,100.34,100.68,26726.0,99.3406,99.6672,99.3307,99.6672,26726.0
2025-03-14 11:00:00,100.69,100.83,100.63,100.76,29131.0,99.6771,99.8157,99.6177,99.7464,29131.0
2025-03-14 11:30:00,100.79,100.87,100.65,100.84,43420.0,99.7761,99.8553,99.6375,99.8256,43420.0
2025-03-14 12:00:00,100.86,100.87,100.54,100.58,25081.0,99.8454,99.8553,99.5286,99.5682,25081.0
2025-03-14 12:30:00,100.58,100.82,100.55,100.8,26394.0,99.5682,99.8058,99.5385,99.786,26394.0
2025-03-14 13:00:00,100.8,100.96,100.78,100.8,114881.0,99.786,99.9444,99.7662,99.786,114881.0
2025-03-14 13:30:00,100.84,100.85,100.66,100.66,30833.0,99.8256,99.8355,99.6474,99.6474,30833.0
2025-03-14 14:00:00,100.68,100.82,100.64,100.66,28511.0,99.6672,99.8058,99.6276,99.6474,28511.0
2025-03-14 14:30:00,100.68,100.87,100.68,100.79,29019.0,99.6672,99.8553,99.6672,99.7761,29019.0
2025-03-14 15:00:00,100.79,100.94,100.76,100.88,24087.0,99.7761,99.9246,99.7464,99.8652,24087.0
2025-03-14 15:30:00,100.88,101.14,100.78,101.02,93602.0,99.8652,100.1226,99.7662,100.0038,93602.0
2025-03-17 09:30:00,100.85,101.77,100.85,101.66,103295.0,99.8355,100.7463,99.8355,100.6374,103295.0
2025-03-17 10:00:00,101.61,101.93,101.58,101.93,25449.0,100.5879,100.9047,100.5582,100.9047,25449.0
2025-03-17 10:30:00,101.87,102.08,101.87,101.9,24506.0,100.8453,101.0531,100.8453,100.875,24506.0
2025-03-17 11:00:00,101.91,102.05,101.91,101.96,39138.0,100.8849,101.0235,100.8849,100.9344,39138.0
2025-03-17 11:30:00,101.99,101.99,101.71,101.74,30167.0,100.9641,100.9641,100.6869,100.7166,30167.0
2025-03-17 12:00:00,101.72,101.9,101.72,101.87,19033.0,100.6968,100.875,100.6968,100.8453,19033.0
2025-03-17 12:30:00,101.88,101.99,101.82,101.98,20363.0,100.8552,100.9641,100.7958,100.9542,20363.0
2025-03-17 13:00:00,101.96,102.04,101.89,102.02,12553.0,100.9344,101.0136,100.8651,100.9938,12553.0
2025-03-17 13:30:00,102.04,102.29,102.03,102.29,13889.0,101.0136,101.261,101.0037,101.261,13889.0
2025-03-17 14:00:00,102.32,102.45,102.26,102.26,26092.0,101.2907,101.4194,101.2313,101.2313,26092.0
2025-03-17 14:30:00,102.25,102.35,102.24,102.29,27017.0,101.2214,101.3204,101.2115,101.261,27017.0
2025-03-17 15:00:00,102.24,102.3,102.12,102.3,33688.0,101.2115,101.2709,101.0927,101.2709,33688.0
2025-03-17 15:30:00,102.3,102.38,102.16,102.17,109715.0,101.2709,101.3501,101.1323,101.1422,109715.0
2025-03-18 09:30:00,102.03,102.14,101.71,101.88,121620.0,101.0037,101.1125,100.6869,100.8552,121620.0
2025-03-18 10:00:00,101.91,102.01,101.82,102.01,24925.0,100.8849,100.9839,100.7958,100.9839,24925.0
2025-03-18 10:30:00,102.0,102.08,101.96,101.98,30427.0,100.974,101.0531,100.9344,100.9542,30427.0
2025-03-18 11:00:00,102.0,102.01,101.54,101.54,18583.0,100.974,100.9839,100.5186,100.5186,18583.0
2025-03-18 11:30:00,101.52,101.63,101.37,101.39,20866.0,100.4988,100.6077,100.3503,100.3701,20866.0
2025-03-18 12:00:00,101.42,101.65,101.41,101.63,9463.0,100.3998,100.6275,100.3899,100.6077,9463.0
2025-03-18 12:30:00,101.66,101.68,101.42,101.46,16055.0,100.6374,100.6572,100.3998,100.4394,16055.0
2025-03-18 13:00:00,101.46,101.64,101.37,101.62,27473.0,100.4394,100.6176,100.3503,100.5978,27473.0
2025-03-18 13:30:00,101.64,101.8,101.64,101.7,7681.0,100.6176,100.776,100.6176,100.677,7681.0
2025-03-18 14:00:00,101.74,101.84,101.63,101.64,19349.0,100.7166,100.8156,100.6077,100.6176,19349.0
2025-03-18 14:30:00,101.65,101.76,101.59,101.62,29214.0,100.6275,100.7364,100.5681,100.5978,29214.0
2025-03-18 15:00:00,101.6,101.68,101.48,101.64,24464.0,100.578,100.6572,100.4592,100.6176,24464.0
2025-03-18 15:30:00,101.67,101.75,101.58,101.64,74115.0,100.6473,100.7265,100.5582,100.6176,74115.0
2025-03-19 09:30:00,101.78,101.78,101.41,101.61,78115.0,100.7562,100.7562,100.3899,100.5879,78115.0
2025-03-19 10:00:00,101.59,101.72,101.51,101.67,9333.0,100.5681,100.6968,100.4889,100.6473,9333.0
2025-03-19 10:30:00,101.65,101.68,101.54,101.57,15117.0,100.6275,100.6572,100.5186,100.5483,15117.0
2025-03-19 11:00:00,101.56,101.63,101.46,101.55,12100.0,100.5384,100.6077,100.4394,100.5285,12100.0
2025-03-19 11:30:00,101.55,101.77,101.53,101.67,12207.0,100.5285,100.7463,100.5087,100.6473,12207.0
2025-03-19 12:00:00,101.71,101.8,101.65,101.73,37558.0,100.6869,100.776,100.6275,100.7067,37558.0
2025-03-19 12:30:00,101.74,101.79,101.66,101.66,20366.0,100.7166,100.7661,100.6374,100.6374,20366.0
2025-03-19 13:00:00,101.7,101.71,101.38,101.38,8654.0,100.677,100.6869,100.3602,100.3602,8654.0
2025-03-19 13:30:00,101.37,101.48,101.2,101.21,17715.0,100.3503,100.4592,100.182,100.1919,17715.0
2025-03-19 14:00:00,101.11,101.45,101.1,101.31,39223.0,100.0929,100.4295,100.083,100.2909,39223.0
2025-03-19 14:30:00,101.35,101.84,101.35,101.7,30223.0,100.3305,100.8156,100.3305,100.677,30223.0
2025-03-19 15:00:00,101.7,102.03,101.69,101.85,49916.0,100.677,101.0037,100.6671,100.8255,49916.0
2025-03-19 15:30:00,101.87,102.09,101.73,101.89,73104.0,100.8453,101.063,100.7067,100.8651,73104.0
2025-03-20 09:30:00,101.47,101.62,100.97,101.5,93935.0,100.4493,100.5978,99.9543,100.479,93935.0
2025-03-20 10:00:00,101.5,101.81,101.5,101.78,19602.0,100.479,100.7859,100.479,100.7562,19602.0
2025-03-20 10:30:00,101.82,101.83,101.67,101.72,11285.0,100.7958,100.8057,100.6473,100.6968,11285.0
2025-03-20 11:00:00,101.74,101.78,101.53,101.53,19821.0,100.7166,100.7562,100.5087,100.5087,19821.0
2025-03-20 11:30:00,101.5,101.68,101.44,101.66,6001.0,100.479,100.6572,100.4196,100.6374,6001.0
2025-03-20 12:00:00,101.66,101.75,101.45,101.45,23780.0,100.6374,100.7265,100.4295,100.4295,23780.0
2025-03-20 12:30:00,101.48,101.52,101.37,101.38,7256.0,100.4592,100.4988,100.3503,100.3602,7256.0
2025-03-20 13:00:00,101.39,101.46,101.19,101.22,7132.0,100.3701,100.4394,100.1721,100.2018,7132.0
2025-03-20 13:30:00,101.21,101.38,101.17,101.19,6863.0,100.1919,100.3602,100.1523,100.1721,6863.0
2025-03-20 14:00:00,101.19,101.28,101.14,101.18,10403.0,100.1721,100.2612,100.1226,100.1622,10403.0
2025-03-20 14:30:00,101.15,101.4,101.13,101.25,10204.0,100.1325,100.38,100.1127,100.2315,10204.0
2025-03-20 15:00:00,101.34,101.39,101.22,101.27,17251.0,100.3206,100.3701,100.2018,100.2513,17251.0
2025-03-20 15:30:00,101.24,101.44,101.23,101.31,50771.0,100.2216,100.4196,100.2117,100.2909,50771.0
2025-03-21 09:30:00,100.89,100.94,100.34,100.5,73243.0,99.8751,99.9246,99.3307,99.489,73243.0
2025-03-21 10:00:00,100.51,100.51,100.15,100.33,42854.0,99.4989,99.4989,99.1426,99.3208,42854.0
2025-03-21 10:30:00,100.33,100.53,100.24,100.52,17438.0,99.3208,99.5187,99.2317,99.5088,17438.0
2025-03-21 11:00:00,100.53,100.57,100.35,100.35,22020.0,99.5187,99.5583,99.3406,99.3406,22020.0
2025-03-21 11:30:00,100.35,100.4,100.17,100.21,11301.0,99.3406,99.39,99.1624,99.202,11301.0
2025-03-21 12:00:00,100.2,100.63,100.16,100.61,37172.0,99.1921,99.6177,99.1525,99.5979,37172.0
2025-03-21 12:30:00,100.58,100.72,100.45,100.7,16507.0,99.5682,99.7068,99.4395,99.687,16507.0
2025-03-21 13:00:00,100.7,100.78,100.63,100.63,8643.0,99.687,99.7662,99.6177,99.6177,8643.0
2025-03-21 13:30:00,100.63,100.89,100.56,100.78,11055.0,99.6177,99.8751,99.5484,99.7662,11055.0
2025-03-21 14:00:00,100.79,100.79,100.54,100.54,16249.0,99.7761,99.7761,99.5286,99.5286,16249.0
2025-03-21 14:30:00,100.56,100.72,100.55,100.61,10214.0,99.5484,99.7068,99.5385,99.5979,10214.0
2025-03-21 15:00:00,100.58,100.58,100.41,100.46,25332.0,99.5682,99.5682,99.3999,99.4494,25332.0
2025-03-21 15:30:00,100.43,100.71,100.38,100.7,76021.0,99.4197,99.6969,99.3702,99.687,76021.0
2025-03-24 09:30:00,101.22,101.8,101.02,101.52,182855.0,100.2018,100.776,100.0038,100.4988,182855.0
2025-03-24 10:00:00,101.52,101.68,101.43,101.44,33483.0,100.4988,100.6572,100.4097,100.4196,33483.0
2025-03-24 10:30:00,101.35,101.62,101.35,101.62,17339.0,100.3305,100.5978,100.3305,100.5978,17339.0
2025-03-24 11:00:00,101.62,101.66,101.56,101.62,25400.0,100.5978,100.6374,100.5384,100.5978,25400.0
2025-03-24 11:30:00,101.62,101.69,101.59,101.68,19207.0,100.5978,100.6671,100.5681,100.6572,19207.0
2025-03-24 12:00:00,101.7,101.77,101.61,101.61,13968.0,100.677,100.7463,100.5879,100.5879,13968.0
2025-03-24 12:30:00,101.63,101.64,101.43,101.45,38046.0,100.6077,100.6176,100.4097,100.4295,38046.0
2025-03-24 13:00:00,101.44,101.44,101.36,101.42,13718.0,100.4196,100.4196,100.3404,100.3998,13718.0
2025-03-24 13:30:00,101.43,101.52,101.43,101.45,9558.0,100.4097,100.4988,100.4097,100.4295,9558.0
2025-03-24 14:00:00,101.44,101.44,101.12,101.12,12029.0,100.4196,100.4196,100.1028,100.1028,12029.0
2025-03-24 14:30:00,101.11,101.4,101.09,101.38,34084.0,100.0929,100.38,100.0731,100.3602,34084.0
2025-03-24 15:00:00,101.4,101.53,101.35,101.49,23618.0,100.38,100.5087,100.3305,100.4691,23618.0
2025-03-24 15:30:00,101.51,101.72,101.49,101.6,116396.0,100.4889,100.6968,100.4691,100.578,116396.0
2025-03-25 09:30:00,101.57,101.7,101.31,101.32,96191.0,100.5483,100.677,100.2909,100.3008,96191.0
2025-03-25 10:00:00,101.3,101.57,101.29,101.56,64631.0,100.281,100.5483,100.2711,100.5384,64631.0
2025-03-25 10:30:00,101.59,101.6,101.39,101.51,33183.0,100.5681,100.578,100.3701,100.4889,33183.0
2025-03-25 11:00:00,101.47,101.48,101.4,101.42,23985.0,100.4493,100.4592,100.38,100.3998,23985.0
2025-03-25 11:30:00,101.4,101.47,101.15,101.18,25646.0,100.38,100.4493,100.1325,100.1622,25646.0
2025-03-25 12:00:00,101.18,101.22,101.13,101.19,12885.0,100.1622,100.2018,100.1127,100.1721,12885.0
2025-03-25 12:30:00,101.19,101.24,101.13,101.22,8588.0,100.1721,100.2216,100.1127,100.2018,8588.0
2025-03-25 13:00:00,101.25,101.3,101.18,101.21,3992.0,100.2315,100.281,100.1622,100.1919,3992.0
2025-03-25 13:30:00,101.24,101.27,101.15,101.15,10828.0,100.2216,100.2513,100.1325,100.1325,10828.0
2025-03-25 14:00:00,101.15,101.16,101.06,101.07,14839.0,100.1325,100.1424,100.0434,100.0533,14839.0
2025-03-25 14:30:00,101.09,101.1,100.91,100.93,34066.0,100.0731,100.083,99.8949,99.9147,34066.0
2025-03-25 15:00:00,100.93,101.02,100.89,100.89,30830.0,99.9147,100.0038,99.8751,99.8751,30830.0
2025-03-25 15:30:00,100.91,101.1,100.5,101.03,197829.0,99.8949,100.083,99.489,100.0137,197829.0
2025-03-26 09:30:00,100.79,101.52,100.79,101.41,104269.0,100.2341,100.9601,100.2341,100.8507,104269.0
2025-03-26 10:00:00,101.4,101.73,101.39,101.57,31242.0,100.8408,101.169,100.8308,101.0098,31242.0
2025-03-26 10:30:00,101.55,101.63,101.41,101.43,21109.0,100.99,101.0695,100.8507,100.8706,21109.0
2025-03-26 11:00:00,101.45,101.51,101.23,101.25,19132.0,100.8905,100.9502,100.6717,100.6916,19132.0
2025-03-26 11:30:00,101.24,101.32,101.17,101.24,27050.0,100.6817,100.7612,100.612,100.6817,27050.0
2025-03-26 12:00:00,101.24,101.34,101.22,101.32,13603.0,100.6817,100.7811,100.6618,100.7612,13603.0
2025-03-26 12:30:00,101.34,101.36,101.23,101.24,52774.0,100.7811,100.801,100.6717,100.6817,52774.0
2025-03-26 13:00:00,101.25,101.33,101.14,101.14,12006.0,100.6916,100.7712,100.5822,100.5822,12006.0
2025-03-26 13:30:00,101.13,101.23,101.07,101.12,12270.0,100.5723,100.6717,100.5126,100.5623,12270.0
2025-03-26 14:00:00,101.12,101.35,101.12,101.3,16069.0,100.5623,100.7911,100.5623,100.7413,16069.0
2025-03-26 14:30:00,101.3,101.33,101.16,101.21,38124.0,100.7413,100.7712,100.6021,100.6518,38124.0
2025-03-26 15:00:00,101.23,101.32,101.15,101.24,13561.0,100.6717,100.7612,100.5922,100.6817,13561.0
2025-03-26 15:30:00,101.23,101.49,101.23,101.36,108527.0,100.6717,100.9303,100.6717,100.801,108527.0
2025-03-27 09:30:00,101.44,101.66,101.21,101.66,79468.0,100.8806,101.0993,100.6518,101.0993,79468.0
2025-03-27 10:00:00,101.65,101.92,101.62,101.88,63241.0,101.0894,101.3579,101.0596,101.3181,63241.0
2025-03-27 10:30:00,101.88,101.99,101.82,101.89,26423.0,101.3181,101.4275,101.2585,101.3281,26423.0
2025-03-27 11:00:00,101.85,102.06,101.82,101.94,28138.0,101.2883,101.4971,101.2585,101.3778,28138.0
2025-03-27 11:30:00,101.9,101.92,101.55,101.64,16417.0,101.338,101.3579,100.99,101.0795,16417.0
2025-03-27 12:00:00,101.64,101.77,101.63,101.71,11138.0,101.0795,101.2087,101.0695,101.1491,11138.0
2025-03-27 12:30:00,101.72,101.76,101.42,101.42,43687.0,101.159,101.1988,100.8607,100.8607,43687.0
2025-03-27 13:00:00,101.43,101.59,101.36,101.49,15390.0,100.8706,101.0297,100.801,100.9303,15390.0
2025-03-27 13:30:00,101.53,101.55,101.36,101.41,77728.0,100.9701,100.99,100.801,100.8507,77728.0
2025-03-27 14:00:00,101.43,101.74,101.43,101.62,42099.0,100.8706,101.1789,100.8706,101.0596,42099.0
2025-03-27 14:30:00,101.62,101.76,101.58,101.58,31994.0,101.0596,101.1988,101.0198,101.0198,31994.0
2025-03-27 15:00:00,101.6,102.0,101.6,101.99,18575.0,101.0397,101.4375,101.0397,101.4275,18575.0
2025-03-27 15:30:00,101.98,102.0,101.78,101.81,102412.0,101.4176,101.4375,101.2187,101.2485,102412.0
2025-03-28 09:30:00,101.88,102.04,101.43,101.43,84013.0,101.3181,101.4772,100.8706,100.8706,84013.0
2025-03-28 10:00:00,101.39,101.66,101.27,101.45,76584.0,100.8308,101.0993,100.7115,100.8905,76584.0
2025-03-28 10:30:00,101.45,101.51,101.09,101.21,54111.0,100.8905,100.9502,100.5325,100.6518,54111.0
2025-03-28 11:00:00,101.18,101.3,101.14,101.26,26010.0,100.622,100.7413,100.5822,100.7016,26010.0
2025-03-28 11:30:00,101.26,101.41,101.25,101.29,13747.0,100.7016,100.8507,100.6916,100.7314,13747.0
2025-03-28 12:00:00,101.29,101.33,101.15,101.15,13031.0,100.7314,100.7712,100.5922,100.5922,13031.0
2025-03-28 12:30:00,101.13,101.22,101.09,101.13,68910.0,100.5723,100.6618,100.5325,100.5723,68910.0
2025-03-28 13:00:00,101.12,101.13,100.95,100.95,20099.0,100.5623,100.5723,100.3933,100.3933,20099.0
2025-03-28 13:30:00,100.97,101.11,100.95,101.1,22386.0,100.4131,100.5524,100.3933,100.5424,22386.0
2025-03-28 14:00:00,101.11,101.17,100.75,100.84,34892.0,100.5524,100.612,100.1944,100.2839,34892.0
2025-03-28 14:30:00,100.83,101.01,100.81,101.01,11448.0,100.2739,100.4529,100.254,100.4529,11448.0
2025-03-28 15:00:00,101.0,101.09,100.94,100.97,72196.0,100.443,100.5325,100.3833,100.4131,72196.0
2025-03-28 15:30:00,100.92,101.14,100.87,100.91,96504.0,100.3634,100.5822,100.3137,100.3535,96504.0
2025-03-31 09:30:00,100.81,101.49,100.74,101.41,118413.0,100.254,100.9303,100.1844,100.8507,118413.0
2025-03-31 10:00:00,101.42,101.59,101.26,101.59,24419.0,100.8607,101.0297,100.7016,101.0297,24419.0
2025-03-31 10:30:00,101.63,101.95,101.63,101.8,42267.0,101.0695,101.3877,101.0695,101.2386,42267.0
2025-03-31 11:00:00,101.8,101.89,101.67,101.68,26962.0,101.2386,101.3281,101.1093,101.1192,26962.0
2025-03-31 11:30:00,101.68,101.69,101.49,101.53,16245.0,101.1192,101.1292,100.9303,100.9701,16245.0
2025-03-31 12:00:00,101.54,101.56,101.31,101.46,19926.0,100.98,100.9999,100.7513,100.9004,19926.0
2025-03-31 12:30:00,101.48,101.53,101.4,101.46,16325.0,100.9203,100.9701,100.8408,100.9004,16325.0
2025-03-31 13:00:00,101.43,101.56,101.23,101.35,14462.0,100.8706,100.9999,100.6717,100.7911,14462.0
2025-03-31 13:30:00,101.37,101.47,101.3,101.37,18739.0,100.8109,100.9104,100.7413,100.8109,18739.0
2025-03-31 14:00:00,101.39,101.87,101.39,101.79,19834.0,100.8308,101.3082,100.8308,101.2286,19834.0
2025-03-31 14:30:00,101.81,101.92,101.76,101.8,22774.0,101.2485,101.3579,101.1988,101.2386,22774.0
2025-03-31 15:00:00,101.86,102.31,101.85,102.08,29657.0,101.2982,101.7458,101.2883,101.517,29657.0
2025-03-31 15:30:00,102.06,102.56,102.03,102.12,184939.0,101.4971,101.9944,101.4673,101.5568,184939.0
2025-04-01 09:30:00,102.06,102.11,101.44,101.63,263104.0,101.4971,101.5469,100.8806,101.0695,263104.0
2025-04-01 10:00:00,101.64,101.77,101.22,101.28,84650.0,101.0795,101.2087,100.6618,100.7214,84650.0
2025-04-01 10:30:00,101.28,101.93,101.27,101.93,29866.0,100.7214,101.3679,100.7115,101.3679,29866.0
2025-04-01 11:00:00,101.89,102.19,101.89,102.04,40709.0,101.3281,101.6264,101.3281,101.4772,40709.0
2025-04-01 11:30:00,102.02,102.18,101.99,102.18,12858.0,101.4574,101.6165,101.4275,101.6165,12858.0
2025-04-01 12:00:00,102.18,102.29,102.01,102.01,17753.0,101.6165,101.7259,101.4474,101.4474,17753.0
2025-04-01 12:30:00,102.0,102.03,101.82,102.03,24578.0,101.4375,101.4673,101.2585,101.4673,24578.0
2025-04-01 13:00:00,101.96,102.03,101.73,101.76,8174.0,101.3977,101.4673,101.169,101.1988,8174.0
2025-04-01 13:30:00,101.78,101.84,101.68,101.76,13221.0,101.2187,101.2784,101.1192,101.1988,13221.0
2025-04-01 14:00:00,101.74,101.74,101.56,101.56,9671.0,101.1789,101.1789,100.9999,100.9999,9671.0
2025-04-01 14:30:00,101.54,101.6,101.42,101.59,18805.0,100.98,101.0397,100.8607,101.0297,18805.0
2025-04-01 15:00:00,101.59,101.75,101.58,101.71,20496.0,101.0297,101.1888,101.0198,101.1491,20496.0
2025-04-01 15:30:00,101.68,102.05,101.68,102.0,79927.0,101.1192,101.4872,101.1192,101.4375,79927.0
2025-04-02 09:30:00,101.59,101.86,101.21,101.34,78476.0,101.0297,101.2982,100.6518,100.7811,78476.0
2025-04-02 10:00:00,101.36,101.81,101.36,101.79,22006.0,100.801,101.2485,100.801,101.2286,22006.0
2025-04-02 10:30:00,101.82,102.08,101.79,102.08,21909.0,101.2585,101.517,101.2286,101.517,21909.0
2025-04-02 11:00:00,102.05,102.23,102.0,102.19,20844.0,101.4872,101.6662,101.4375,101.6264,20844.0
2025-04-02 11:30:00,102.2,102.29,101.81,101.88,29463.0,101.6364,101.7259,101.2485,101.3181,29463.0
2025-04-02 12:00:00,101.87,102.06,101.87,102.0,7208.0,101.3082,101.4971,101.3082,101.4375,7208.0
2025-04-02 12:30:00,101.99,102.31,101.97,102.27,16451.0,101.4275,101.7458,101.4076,101.706,16451.0
2025-04-02 13:00:00,102.26,102.42,102.24,102.3,15191.0,101.696,101.8552,101.6761,101.7358,15191.0
2025-04-02 13:30:00,102.25,102.27,101.97,102.07,38168.0,101.6861,101.706,101.4076,101.5071,38168.0
2025-04-02 14:00:00,102.05,102.13,101.86,101.87,14923.0,101.4872,101.5668,101.2982,101.3082,14923.0
2025-04-02 14:30:00,101.85,102.21,101.85,101.92,18716.0,101.2883,101.6463,101.2883,101.3579,18716.0
2025-04-02 15:00:00,101.88,102.1,101.88,102.05,21858.0,101.3181,101.5369,101.3181,101.4872,21858.0
2025-04-02 15:30:00,102.04,102.43,102.03,102.33,44896.0,101.4772,101.8651,101.4673,101.7656,44896.0
2025-04-03 09:30:00,101.26,101.59,100.73,100.76,78339.0,100.7016,101.0297,100.1745,100.2043,78339.0
2025-04-03 10:00:00,100.68,100.68,99.93,100.34,162464.0,100.1247,100.1247,99.3789,99.7866,162464.0
2025-04-03 10:30:00,100.33,100.6,100.28,100.32,83366.0,99.7767,100.0452,99.727,99.7667,83366.0
2025-04-03 11:00:00,100.25,100.63,100.22,100.46,31526.0,99.6971,100.075,99.6673,99.906,31526.0
2025-04-03 11:30:00,100.37,100.66,100.31,100.59,16006.0,99.8165,100.1049,99.7568,100.0352,16006.0
2025-04-03 12:00:00,100.59,100.83,100.52,100.82,16536.0,100.0352,100.2739,99.9656,100.264,16536.0
2025-04-03 12:30:00,100.8,100.8,100.43,100.46,17721.0,100.2441,100.2441,99.8761,99.906,17721.0
2025-04-03 13:00:00,100.48,100.53,100.22,100.27,21175.0,99.9259,99.9756,99.6673,99.717,21175.0
2025-04-03 13:30:00,100.27,100.46,100.24,100.27,16775.0,99.717,99.906,99.6872,99.717,16775.0
2025-04-03 14:00:00,100.29,100.37,100.13,100.2,15156.0,99.7369,99.8165,99.5778,99.6474,15156.0
2025-04-03 14:30:00,100.24,100.35,100.03,100.19,34526.0,99.6872,99.7966,99.4783,99.6375,34526.0
2025-04-03 15:00:00,100.2,100.28,99.81,99.96,75316.0,99.6474,99.727,99.2595,99.4087,75316.0
2025-04-03 15:30:00,99.95,100.05,99.68,99.78,94578.0,99.3988,99.4982,99.1303,99.2297,94578.0
2025-04-04 09:30:00,98.68,98.83,97.66,97.94,156991.0,98.1358,98.285,97.1214,97.3999,156991.0
2025-04-04 10:00:00,97.92,97.92,97.2,97.24,110285.0,97.38,97.38,96.6639,96.7037,110285.0
2025-04-04 10:30:00,97.25,97.46,96.77,97.24,137520.0,96.7137,96.9225,96.2363,96.7037,137520.0
2025-04-04 11:00:00,97.27,97.9,96.86,96.86,147690.0,96.7336,97.3601,96.3258,96.3258,147690.0
2025-04-04 11:30:00,96.9,97.02,96.48,96.57,115393.0,96.3656,96.4849,95.9479,96.0374,115393.0
2025-04-04 12:00:00,96.67,96.87,96.14,96.18,210583.0,96.1369,96.3358,95.6098,95.6496,210583.0
2025-04-04 12:30:00,96.19,96.44,95.92,95.95,290214.0,95.6595,95.9081,95.391,95.4208,290214.0
2025-04-04 13:00:00,95.92,96.12,95.28,95.93,194628.0,95.391,95.5899,94.7545,95.4009,194628.0
2025-04-04 13:30:00,95.88,96.31,95.69,96.19,273904.0,95.3512,95.7788,95.1623,95.6595,273904.0
2025-04-04 14:00:00,96.22,96.36,95.24,95.25,260249.0,95.6893,95.8286,94.7148,94.7247,260249.0
2025-04-04 14:30:00,95.27,95.28,94.69,95.12,308461.0,94.7446,94.7545,94.1678,94.5954,308461.0
2025-04-04 15:00:00,95.13,95.59,94.89,95.32,389484.0,94.6054,95.0628,94.3667,94.7943,389484.0
2025-04-04 15:30:00,95.28,95.74,94.5,94.62,642773.0,94.7545,95.212,93.9788,94.0982,642773.0
2025-04-07 09:30:00,92.62,92.93,90.7,92.19,383005.0,92.1092,92.4175,90.1998,91.6816,383005.0
2025-04-07 10:00:00,92.2,95.77,91.5,92.77,369218.0,91.6915,95.2418,90.9954,92.2584,369218.0
2025-04-07 10:30:00,92.82,93.67,91.96,93.43,144247.0,92.3081,93.1534,91.4528,92.9147,144247.0
2025-04-07 11:00:00,93.35,94.02,91.47,91.47,494809.0,92.8352,93.5015,90.9655,90.9655,494809.0
2025-04-07 11:30:00,91.52,93.07,91.51,92.54,220758.0,91.0153,92.5567,91.0053,92.0296,220758.0
2025-04-07 12:00:00,92.46,92.49,91.75,92.4,122236.0,91.9501,91.9799,91.244,91.8904,122236.0
2025-04-07 12:30:00,92.33,92.58,91.57,91.7,128430.0,91.8208,92.0694,91.065,91.1943,128430.0
2025-04-07 13:00:00,91.66,93.1,91.66,93.1,292824.0,91.1545,92.5866,91.1545,92.5866,292824.0
2025-04-07 13:30:00,93.05,93.68,92.6,93.55,255158.0,92.5368,93.1634,92.0893,93.0341,255158.0
2025-04-07 14:00:00,93.55,93.77,93.19,93.27,323156.0,93.0341,93.2529,92.6761,92.7556,323156.0
2025-04-07 14:30:00,93.33,93.4,92.67,92.79,359876.0,92.8153,92.8849,92.1589,92.2783,359876.0
2025-04-07 15:00:00,92.74,93.15,92.29,92.32,265093.0,92.2285,92.6363,91.781,91.8109,265093.0
2025-04-07 15:30:00,92.36,93.18,92.29,92.67,456346.0,91.8506,92.6661,91.781,92.1589,456346.0
2025-04-08 09:30:00,94.7,94.82,93.52,94.48,280004.0,94.1777,94.2971,93.0042,93.9589,280004.0
2025-04-08 10:00:00,94.49,94.74,94.31,94.54,145433.0,93.9689,94.2175,93.7899,94.0186,145433.0
2025-04-08 10:30:00,94.56,94.71,93.81,93.84,116056.0,94.0385,94.1877,93.2926,93.3225,116056.0
2025-04-08 11:00:00,93.81,93.96,93.35,93.41,182062.0,93.2926,93.4418,92.8352,92.8948,182062.0
2025-04-08 11:30:00,93.38,94.14,93.38,94.01,240647.0,92.865,93.6208,92.865,93.4915,240647.0
2025-04-08 12:00:00,94.0,94.19,93.48,93.82,80985.0,93.4816,93.6705,92.9645,93.3026,80985.0
2025-04-08 12:30:00,93.83,93.89,92.73,92.74,171575.0,93.3125,93.3722,92.2186,92.2285,171575.0
2025-04-08 13:00:00,92.68,92.74,91.76,91.79,120133.0,92.1689,92.2285,91.2539,91.2838,120133.0
2025-04-08 13:30:00,91.78,92.59,91.7,92.2,130006.0,91.2738,92.0794,91.1943,91.6915,130006.0
2025-04-08 14:00:00,92.16,92.26,91.55,91.59,125054.0,91.6517,91.7512,91.0451,91.0849,125054.0
2025-04-08 14:30:00,91.63,92.34,91.55,91.71,164735.0,91.1247,91.8307,91.0451,91.2042,164735.0
2025-04-08 15:00:00,91.69,91.73,90.92,91.21,118980.0,91.1843,91.2241,90.4186,90.707,118980.0
2025-04-08 15:30:00,91.16,91.2,89.83,90.9,339743.0,90.6573,90.697,89.3346,90.3987,339743.0
2025-04-09 09:30:00,90.22,91.07,89.76,90.72,252143.0,89.7224,90.5677,89.265,90.2197,252143.0
2025-04-09 10:00:00,90.7,91.18,90.0,90.49,146409.0,90.1998,90.6771,89.5036,89.9909,146409.0
2025-04-09 10:30:00,90.55,90.82,89.76,89.78,168672.0,90.0506,90.3191,89.265,89.2849,168672.0
2025-04-09 11:00:00,89.79,90.72,89.77,90.49,138259.0,89.2948,90.2197,89.2749,89.9909,138259.0
2025-04-09 11:30:00,90.53,90.68,89.97,90.07,310102.0,90.0307,90.1799,89.4738,89.5733,310102.0
2025-04-09 12:00:00,90.04,90.79,89.92,90.6,106544.0,89.5434,90.2893,89.4241,90.1003,106544.0
2025-04-09 12:30:00,90.56,90.97,90.52,90.86,62622.0,90.0606,90.4683,90.0208,90.3589,62622.0
2025-04-09 13:00:00,90.87,95.45,90.37,94.38,293579.0,90.3689,94.9236,89.8716,93.8595,293579.0
2025-04-09 13:30:00,94.38,95.89,94.27,95.61,157953.0,93.8595,95.3612,93.7501,95.0827,157953.0
2025-04-09 14:00:00,95.63,95.95,94.84,95.55,171423.0,95.1026,95.4208,94.317,95.023,171423.0
2025-04-09 14:30:00,95.48,95.71,94.44,94.53,247420.0,94.9534,95.1822,93.9192,94.0087,247420.0
2025-04-09 15:00:00,94.44,95.93,94.37,95.77,294988.0,93.9192,95.4009,93.8495,95.2418,294988.0
2025-04-09 15:30:00,95.79,96.49,95.47,96.1,299466.0,95.2617,95.9579,94.9435,95.57,299466.0
2025-04-10 09:30:00,95.29,95.52,94.72,95.12,119208.0,94.7645,94.9932,94.1976,94.5954,119208.0
2025-04-10 10:00:00,95.18,95.23,94.68,94.7,64352.0,94.6551,94.7048,94.1578,94.1777,64352.0
2025-04-10 10:30:00,94.71,95.1,94.28,94.28,81838.0,94.1877,94.5755,93.76,93.76,81838.0
2025-04-10 11:00:00,94.35,94.56,94.05,94.16,33060.0,93.8297,94.0385,93.5313,93.6407,33060.0
2025-04-10 11:30:00,94.11,94.11,93.34,93.43,167604.0,93.591,93.591,92.8252,92.9147,167604.0
2025-04-10 12:00:00,93.43,93.67,92.22,92.51,178313.0,92.9147,93.1534,91.7114,91.9998,178313.0
2025-04-10 12:30:00,92.48,93.84,92.48,93.65,97346.0,91.97,93.3225,91.97,93.1335,97346.0
2025-04-10 13:00:00,93.65,94.46,92.7,93.55,199915.0,93.1335,93.9391,92.1888,93.0341,199915.0
2025-04-10 13:30:00,93.52,94.63,93.44,94.36,163256.0,93.0042,94.1081,92.9247,93.8396,163256.0
2025-04-10 14:00:00,94.35,95.16,93.92,95.11,138600.0,93.8297,94.6352,93.402,94.5855,138600.0
2025-04-10 14:30:00,95.08,95.37,94.44,94.75,199199.0,94.5556,94.844,93.9192,94.2275,199199.0
2025-04-10 15:00:00,94.76,95.33,94.3,94.31,261460.0,94.2374,94.8043,93.7799,93.7899,261460.0
2025-04-10 15:30:00,94.38,94.78,93.55,94.6,223958.0,93.8595,94.2573,93.0341,94.0783,223958.0
2025-04-11 09:30:00,94.73,95.0,93.88,94.64,225878.0,94.2076,94.4761,93.3623,94.1181,225878.0
2025-04-11 10:00:00,94.5,95.06,94.08,94.13,139030.0,93.9788,94.5357,93.5611,93.6109,139030.0
2025-04-11 10:30:00,94.11,94.76,94.08,94.33,104990.0,93.591,94.2374,93.5611,93.8098,104990.0
2025-04-11 11:00:00,94.3,94.91,93.97,94.24,121747.0,93.7799,94.3866,93.4518,93.7203,121747.0
2025-04-11 11:30:00,94.22,94.86,94.14,94.81,46502.0,93.7004,94.3368,93.6208,94.2871,46502.0
2025-04-11 12:00:00,94.84,95.3,94.75,95.17,61986.0,94.317,94.7744,94.2275,94.6451,61986.0
2025-04-11 12:30:00,95.19,95.98,95.18,95.87,51812.0,94.665,95.4507,94.6551,95.3413,51812.0
2025-04-11 13:00:00,95.91,96.1,95.55,95.62,87297.0,95.3811,95.57,95.023,95.0927,87297.0
2025-04-11 13:30:00,95.64,96.71,95.52,96.33,109242.0,95.1125,96.1766,94.9932,95.7987,109242.0
2025-04-11 14:00:00,96.42,96.44,95.92,96.19,68140.0,95.8882,95.9081,95.391,95.6595,68140.0
2025-04-11 14:30:00,96.17,96.33,96.0,96.0,303556.0,95.6396,95.7987,95.4706,95.4706,303556.0
2025-04-11 15:00:00,96.02,96.51,96.01,96.39,61808.0,95.4904,95.9777,95.4805,95.8584,61808.0
2025-04-11 15:30:00,96.39,96.43,96.12,96.16,112169.0,95.8584,95.8982,95.5899,95.6297,112169.0
2025-04-14 09:30:00,96.96,97.31,96.57,97.18,151373.0,96.4253,96.7733,96.0374,96.6441,151373.0
2025-04-14 10:00:00,97.2,97.5,97.03,97.5,77952.0,96.6639,96.9623,96.4949,96.9623,77952.0
2025-04-14 10:30:00,97.49,97.84,97.42,97.72,20390.0,96.9523,97.3004,96.8827,97.1811,20390.0
2025-04-14 11:00:00,97.77,97.79,97.32,97.32,19007.0,97.2308,97.2507,96.7833,96.7833,19007.0
2025-04-14 11:30:00,97.31,97.48,97.01,97.02,23241.0,96.7733,96.9424,96.475,96.4849,23241.0
2025-04-14 12:00:00,97.0,97.36,96.81,97.19,68044.0,96.465,96.8231,96.2761,96.654,68044.0
2025-04-14 12:30:00,97.2,97.41,97.12,97.17,28412.0,96.6639,96.8728,96.5844,96.6341,28412.0
2025-04-14 13:00:00,97.15,97.7,97.01,97.21,98169.0,96.6142,97.1612,96.475,96.6739,98169.0
2025-04-14 13:30:00,97.23,97.49,97.13,97.41,67302.0,96.6938,96.9523,96.5943,96.8728,67302.0
2025-04-14 14:00:00,97.4,97.66,97.39,97.64,15515.0,96.8628,97.1214,96.8529,97.1015,15515.0
2025-04-14 14:30:00,97.6,97.75,97.6,97.69,32726.0,97.0617,97.2109,97.0617,97.1512,32726.0
2025-04-14 15:00:00,97.71,97.92,97.71,97.82,33026.0,97.1711,97.38,97.1711,97.2805,33026.0
2025-04-14 15:30:00,97.83,97.94,97.52,97.59,142838.0,97.2905,97.3999,96.9822,97.0518,142838.0
2025-04-15 09:30:00,97.52,97.88,97.3,97.66,94139.0,96.9822,97.3402,96.7634,97.1214,94139.0
2025-04-15 10:00:00,97.71,97.9,97.38,97.55,45772.0,97.1711,97.3601,96.8429,97.012,45772.0
2025-04-15 10:30:00,97.5,97.72,97.37,97.56,60369.0,96.9623,97.1811,96.833,97.022,60369.0
2025-04-15 11:00:00,97.63,97.7,97.37,97.37,23384.0,97.0916,97.1612,96.833,96.833,23384.0
2025-04-15 11:30:00,97.41,97.53,97.23,97.38,23159.0,96.8728,96.9921,96.6938,96.8429,23159.0
2025-04-15 12:00:00,97.39,97.47,97.19,97.25,16870.0,96.8529,96.9325,96.654,96.7137,16870.0
2025-04-15 12:30:00,97.28,97.32,97.05,97.16,13222.0,96.7435,96.7833,96.5148,96.6242,13222.0
2025-04-15 13:00:00,97.14,97.18,96.89,96.89,39484.0,96.6043,96.6441,96.3557,96.3557,39484.0
2025-04-15 13:30:00,96.93,97.05,96.82,96.93,18245.0,96.3954,96.5148,96.286,96.3954,18245.0
2025-04-15 14:00:00,96.95,96.97,96.76,96.85,49915.0,96.4153,96.4352,96.2264,96.3159,49915.0
2025-04-15 14:30:00,96.83,97.04,96.83,97.01,27506.0,96.296,96.5048,96.296,96.475,27506.0
2025-04-15 15:00:00,96.98,97.07,96.87,96.95,33039.0,96.4452,96.5347,96.3358,96.4153,33039.0
2025-04-15 15:30:00,96.93,96.97,96.73,96.78,94483.0,96.3954,96.4352,96.1965,96.2463,94483.0
2025-04-16 09:30:00,96.78,97.12,96.62,96.65,63885.0,96.2463,96.5844,96.0871,96.117,63885.0
2025-04-16 10:00:00,96.7,96.84,96.47,96.65,61091.0,96.1667,96.3059,95.938,96.117,61091.0
2025-04-16 10:30:00,96.73,96.85,96.67,96.83,13682.0,96.1965,96.3159,96.1369,96.296,13682.0
2025-04-16 11:00:00,96.87,97.22,96.82,97.21,23872.0,96.3358,96.6838,96.286,96.6739,23872.0
2025-04-16 11:30:00,97.15,97.16,96.8,96.8,14033.0,96.6142,96.6242,96.2661,96.2661,14033.0
2025-04-16 12:00:00,96.82,96.82,96.71,96.77,18440.0,96.286,96.286,96.1766,96.2363,18440.0
2025-04-16 12:30:00,96.76,96.81,96.64,96.71,9234.0,96.2264,96.2761,96.107,96.1766,9234.0
2025-04-16 13:00:00,96.7,96.88,96.64,96.78,60319.0,96.1667,96.3457,96.107,96.2463,60319.0
2025-04-16 13:30:00,96.78,96.78,95.75,95.76,86350.0,96.2463,96.2463,95.2219,95.2319,86350.0
2025-04-16 14:00:00,95.76,96.09,95.74,96.02,86566.0,95.2319,95.5601,95.212,95.4904,86566.0
2025-04-16 14:30:00,95.99,96.02,95.67,95.67,28743.0,95.4606,95.4904,95.1424,95.1424,28743.0
2025-04-16 15:00:00,95.66,95.72,95.28,95.29,19479.0,95.1324,95.1921,94.7545,94.7645,19479.0
2025-04-16 15:30:00,95.34,95.78,95.24,95.69,85586.0,94.8142,95.2518,94.7148,95.1623,85586.0
2025-04-17 09:30:00,95.85,96.58,95.85,96.54,55669.0,95.3214,96.0474,95.3214,96.0076,55669.0
2025-04-17 10:00:00,96.61,96.79,96.38,96.39,22859.0,96.0772,96.2562,95.8485,95.8584,22859.0
2025-04-17 10:30:00,96.39,96.47,96.2,96.43,18229.0,95.8584,95.938,95.6695,95.8982,18229.0
2025-04-17 11:00:00,96.43,96.91,96.43,96.71,16542.0,95.8982,96.3755,95.8982,96.1766,16542.0
2025-04-17 11:30:00,96.72,96.94,96.72,96.79,19957.0,96.1866,96.4054,96.1866,96.2562,19957.0
2025-04-17 12:00:00,96.8,97.11,96.66,97.11,83230.0,96.2661,96.5744,96.1269,96.5744,83230.0
2025-04-17 12:30:00,97.09,97.3,96.94,97.24,54355.0,96.5545,96.7634,96.4054,96.7037,54355.0
2025-04-17 13:00:00,97.26,97.28,96.9,96.92,19779.0,96.7236,96.7435,96.3656,96.3855,19779.0
2025-04-17 13:30:00,96.94,97.29,96.94,97.24,31399.0,96.4054,96.7534,96.4054,96.7037,31399.0
2025-04-17 14:00:00,97.21,97.41,97.21,97.24,19248.0,96.6739,96.8728,96.6739,96.7037,19248.0
2025-04-17 14:30:00,97.27,97.35,97.09,97.09,53267.0,96.7336,96.8131,96.5545,96.5545,53267.0
2025-04-17 15:00:00,97.03,97.08,96.73,96.84,21805.0,96.4949,96.5446,96.1965,96.3059,21805.0
2025-04-17 15:30:00,96.9,97.0,96.58,96.66,81871.0,96.3656,96.465,96.0474,96.1269,81871.0
2025-04-21 09:30:00,96.06,96.28,95.82,95.95,126153.0,95.5302,95.749,95.2916,95.4208,126153.0
2025-04-21 10:00:00,95.83,95.94,95.59,95.69,27506.0,95.3015,95.4109,95.0628,95.1623,27506.0
2025-04-21 10:30:00,95.71,95.82,95.3,95.3,23339.0,95.1822,95.2916,94.7744,94.7744,23339.0
2025-04-21 11:00:00,95.34,95.34,95.1,95.13,21188.0,94.8142,94.8142,94.5755,94.6054,21188.0
2025-04-21 11:30:00,95.09,95.1,94.64,94.67,32307.0,94.5656,94.5755,94.1181,94.1479,32307.0
2025-04-21 12:00:00,94.69,94.75,94.64,94.73,11694.0,94.1678,94.2275,94.1181,94.2076,11694.0
2025-04-21 12:30:00,94.71,94.93,94.61,94.63,28625.0,94.1877,94.4065,94.0882,94.1081,28625.0
2025-04-21 13:00:00,94.6,94.66,94.31,94.45,15708.0,94.0783,94.1379,93.7899,93.9291,15708.0
2025-04-21 13:30:00,94.4,94.47,94.19,94.22,30314.0,93.8794,93.949,93.6705,93.7004,30314.0
2025-04-21 14:00:00,94.22,94.36,94.1,94.36,18726.0,93.7004,93.8396,93.581,93.8396,18726.0
2025-04-21 14:30:00,94.38,94.44,94.19,94.19,19660.0,93.8595,93.9192,93.6705,93.6705,19660.0
2025-04-21 15:00:00,94.19,94.52,94.19,94.43,37097.0,93.6705,93.9987,93.6705,93.9092,37097.0
2025-04-21 15:30:00,94.46,95.11,94.42,95.01,121386.0,93.9391,94.5855,93.8993,94.486,121386.0
2025-04-22 09:30:00,95.85,96.35,95.85,96.26,56833.0,95.3214,95.8186,95.3214,95.7291,56833.0
2025-04-22 10:00:00,96.27,96.46,96.25,96.41,14686.0,95.7391,95.928,95.7192,95.8783,14686.0
2025-04-22 10:30:00,96.37,96.79,96.37,96.79,8812.0,95.8385,96.2562,95.8385,96.2562,8812.0
2025-04-22 11:00:00,96.74,96.99,96.74,96.86,10685.0,96.2065,96.4551,96.2065,96.3258,10685.0
2025-04-22 11:30:00,96.88,97.11,96.71,97.07,32647.0,96.3457,96.5744,96.1766,96.5347,32647.0
2025-04-22 12:00:00,97.11,97.4,97.1,97.29,122761.0,96.5744,96.8628,96.5645,96.7534,122761.0
2025-04-22 12:30:00,97.24,97.28,97.09,97.14,27568.0,96.7037,96.7435,96.5545,96.6043,27568.0
2025-04-22 13:00:00,97.13,97.23,96.36,96.4,67842.0,96.5943,96.6938,95.8286,95.8684,67842.0
2025-04-22 13:30:00,96.43,96.47,96.21,96.21,32438.0,95.8982,95.938,95.6794,95.6794,32438.0
2025-04-22 14:00:00,96.2,96.84,96.2,96.84,55960.0,95.6695,96.3059,95.6695,96.3059,55960.0
2025-04-22 14:30:00,96.86,97.17,96.85,97.13,23435.0,96.3258,96.6341,96.3159,96.5943,23435.0
2025-04-22 15:00:00,97.13,97.17,96.91,97.05,53481.0,96.5943,96.6341,96.3755,96.5148,53481.0
2025-04-22 15:30:00,97.02,97.43,97.0,97.28,81140.0,96.4849,96.8927,96.465,96.7435,81140.0
2025-04-23 09:30:00,98.27,98.72,97.89,98.71,148523.0,97.728,98.1756,97.3501,98.1656,148523.0
2025-04-23 10:00:00,98.72,98.95,98.2,98.54,63310.0,98.1756,98.4043,97.6584,97.9966,63310.0
2025-04-23 10:30:00,98.55,98.63,98.2,98.2,22223.0,98.0065,98.0861,97.6584,97.6584,22223.0
2025-04-23 11:00:00,98.12,98.3,97.49,97.58,132740.0,97.5789,97.7579,96.9523,97.0418,132740.0
2025-04-23 11:30:00,97.59,97.62,97.13,97.32,29412.0,97.0518,97.0816,96.5943,96.7833,29412.0
2025-04-23 12:00:00,97.32,97.32,96.72,97.02,28632.0,96.7833,96.7833,96.1866,96.4849,28632.0
2025-04-23 12:30:00,97.04,97.28,96.98,97.26,31309.0,96.5048,96.7435,96.4452,96.7236,31309.0
2025-04-23 13:00:00,97.27,97.5,97.01,97.34,29053.0,96.7336,96.9623,96.475,96.8032,29053.0
2025-04-23 13:30:00,97.32,97.38,97.02,97.24,22635.0,96.7833,96.8429,96.4849,96.7037,22635.0
2025-04-23 14:00:00,97.26,97.37,96.99,96.99,31428.0,96.7236,96.833,96.4551,96.4551,31428.0
2025-04-23 14:30:00,97.03,97.18,96.87,96.92,21211.0,96.4949,96.6441,96.3358,96.3855,21211.0
2025-04-23 15:00:00,96.93,97.01,96.78,96.92,40760.0,96.3954,96.475,96.2463,96.3855,40760.0
2025-04-23 15:30:00,96.93,97.35,96.88,97.17,95965.0,96.3954,96.8131,96.3457,96.6341,95965.0
2025-04-24 09:30:00,97.17,97.17,96.4,96.73,87470.0,96.6341,96.6341,95.8684,96.1965,87470.0
2025-04-24 10:00:00,96.68,97.23,96.64,97.23,32360.0,96.1468,96.6938,96.107,96.6938,32360.0
2025-04-24 10:30:00,97.25,97.38,97.12,97.33,34999.0,96.7137,96.8429,96.5844,96.7932,34999.0
2025-04-24 11:00:00,97.33,97.53,97.28,97.28,18589.0,96.7932,96.9921,96.7435,96.7435,18589.0
2025-04-24 11:30:00,97.29,97.47,97.27,97.33,14908.0,96.7534,96.9325,96.7336,96.7932,14908.0
2025-04-24 12:00:00,97.36,97.67,97.32,97.6,26741.0,96.8231,97.1313,96.7833,97.0617,26741.0
2025-04-24 12:30:00,97.63,97.76,97.62,97.76,7828.0,97.0916,97.2209,97.0816,97.2209,7828.0
2025-04-24 13:00:00,97.69,97.7,97.46,97.5,18612.0,97.1512,97.1612,96.9225,96.9623,18612.0
2025-04-24 13:30:00,97.54,97.63,97.49,97.54,10581.0,97.0021,97.0916,96.9523,97.0021,10581.0
2025-04-24 14:00:00,97.56,97.76,97.48,97.48,8275.0,97.022,97.2209,96.9424,96.9424,8275.0
2025-04-24 14:30:00,97.51,97.73,97.51,97.65,18736.0,96.9722,97.191,96.9722,97.1115,18736.0
2025-04-24 15:00:00,97.65,97.65,97.39,97.51,49549.0,97.1115,97.1115,96.8529,96.9722,49549.0
2025-04-24 15:30:00,97.55,97.83,97.39,97.68,108947.0,97.012,97.2905,96.8529,97.1413,108947.0
2025-04-25 09:30:00,97.59,97.63,96.47,96.47,90206.0,97.0518,97.0916,95.938,95.938,90206.0
2025-04-25 10:00:00,96.44,96.8,96.16,96.34,70556.0,95.9081,96.2661,95.6297,95.8087,70556.0
2025-04-25 10:30:00,96.33,96.72,96.31,96.72,9214.0,95.7987,96.1866,95.7788,96.1866,9214.0
2025-04-25 11:00:00,96.69,96.8,96.5,96.54,7829.0,96.1568,96.2661,95.9678,96.0076,7829.0
2025-04-25 11:30:00,96.57,96.63,96.45,96.61,42567.0,96.0374,96.0971,95.9181,96.0772,42567.0
2025-04-25 12:00:00,96.66,96.83,96.64,96.76,51719.0,96.1269,96.296,96.107,96.2264,51719.0
2025-04-25 12:30:00,96.78,96.82,96.62,96.66,21645.0,96.2463,96.286,96.0871,96.1269,21645.0
2025-04-25 13:00:00,96.69,96.89,96.66,96.89,9230.0,96.1568,96.3557,96.1269,96.3557,9230.0
2025-04-25 13:30:00,96.87,96.97,96.49,96.53,31583.0,96.3358,96.4352,95.9579,95.9976,31583.0
2025-04-25 14:00:00,96.51,97.01,96.49,96.96,9469.0,95.9777,96.475,95.9579,96.4253,9469.0
2025-04-25 14:30:00,97.0,97.07,96.85,96.87,12730.0,96.465,96.5347,96.3159,96.3358,12730.0
2025-04-25 15:00:00,96.88,97.02,96.87,96.87,10464.0,96.3457,96.4849,96.3358,96.3358,10464.0
2025-04-25 15:30:00,96.82,97.11,96.69,97.02,63138.0,96.286,96.5744,96.1568,96.4849,63138.0
2025-04-28 09:30:00,97.16,97.59,97.02,97.15,168886.0,96.6242,97.0518,96.4849,96.6142,168886.0
2025-04-28 10:00:00,97.14,97.42,97.11,97.33,12703.0,96.6043,96.8827,96.5744,96.7932,12703.0
2025-04-28 10:30:00,97.23,97.41,97.13,97.38,11002.0,96.6938,96.8728,96.5943,96.8429,11002.0
2025-04-28 11:00:00,97.36,97.41,97.13,97.16,27138.0,96.8231,96.8728,96.5943,96.6242,27138.0
2025-04-28 11:30:00,97.17,97.17,97.0,97.01,12117.0,96.6341,96.6341,96.465,96.475,12117.0
2025-04-28 12:00:00,97.01,97.02,96.85,96.86,3348.0,96.475,96.4849,96.3159,96.3258,3348.0
2025-04-28 12:30:00,96.83,96.89,96.71,96.75,17713.0,96.296,96.3557,96.1766,96.2164,17713.0
2025-04-28 13:00:00,96.8,96.82,96.53,96.55,12214.0,96.2661,96.286,95.9976,96.0175,12214.0
2025-04-28 13:30:00,96.52,96.76,96.5,96.74,13804.0,95.9877,96.2264,95.9678,96.2065,13804.0
2025-04-28 14:00:00,96.74,96.93,96.7,96.9,17926.0,96.2065,96.3954,96.1667,96.3656,17926.0
2025-04-28 14:30:00,96.91,96.93,96.83,96.88,10538.0,96.3755,96.3954,96.296,96.3457,10538.0
2025-04-28 15:00:00,96.88,97.12,96.88,97.06,25034.0,96.3457,96.5844,96.3457,96.5247,25034.0
2025-04-28 15:30:00,97.09,97.37,96.89,97.16,90520.0,96.5545,96.833,96.3557,96.6242,90520.0
2025-04-29 09:30:00,97.04,97.41,96.78,97.3,89631.0,96.5048,96.8728,96.2463,96.7634,89631.0
2025-04-29 10:00:00,97.19,97.42,97.0,97.05,47179.0,96.654,96.8827,96.465,96.5148,47179.0
2025-04-29 10:30:00,97.06,97.57,97.02,97.57,15111.0,96.5247,97.0319,96.4849,97.0319,15111.0
2025-04-29 11:00:00,97.59,97.59,97.26,97.43,19984.0,97.0518,97.0518,96.7236,96.8927,19984.0
2025-04-29 11:30:00,97.39,97.48,97.25,97.34,12053.0,96.8529,96.9424,96.7137,96.8032,12053.0
2025-04-29 12:00:00,97.31,97.65,97.31,97.58,12376.0,96.7733,97.1115,96.7733,97.0418,12376.0
2025-04-29 12:30:00,97.63,97.65,97.3,97.3,15621.0,97.0916,97.1115,96.7634,96.7634,15621.0
2025-04-29 13:00:00,97.28,97.57,97.27,97.57,11946.0,96.7435,97.0319,96.7336,97.0319,11946.0
2025-04-29 13:30:00,97.56,97.92,97.56,97.88,27366.0,97.022,97.38,97.022,97.3402,27366.0
2025-04-29 14:00:00,97.89,97.94,97.68,97.76,22928.0,97.3501,97.3999,97.1413,97.2209,22928.0
2025-04-29 14:30:00,97.75,97.82,97.7,97.71,10032.0,97.2109,97.2805,97.1612,97.1711,10032.0
2025-04-29 15:00:00,97.78,97.85,97.74,97.78,23625.0,97.2407,97.3104,97.201,97.2407,23625.0
2025-04-29 15:30:00,97.8,97.91,97.69,97.71,43669.0,97.2606,97.37,97.1512,97.1711,43669.0
2025-04-30 09:30:00,97.5,97.67,96.37,96.48,120866.0,96.9623,97.1313,95.8385,95.9479,120866.0
2025-04-30 10:00:00,96.48,96.89,96.39,96.85,25584.0,95.9479,96.3557,95.8584,96.3159,25584.0
2025-04-30 10:30:00,96.85,97.15,96.8,97.14,41243.0,96.3159,96.6142,96.2661,96.6043,41243.0
2025-04-30 11:00:00,97.07,97.55,97.07,97.42,30944.0,96.5347,97.012,96.5347,96.8827,30944.0
2025-04-30 11:30:00,97.39,97.52,97.35,97.41,27533.0,96.8529,96.9822,96.8131,96.8728,27533.0
2025-04-30 12:00:00,97.47,97.57,97.3,97.36,18567.0,96.9325,97.0319,96.7634,96.8231,18567.0
2025-04-30 12:30:00,97.34,97.67,97.26,97.6,9240.0,96.8032,97.1313,96.7236,97.0617,9240.0
2025-04-30 13:00:00,97.61,97.67,97.32,97.67,8481.0,97.0717,97.1313,96.7833,97.1313,8481.0
2025-04-30 13:30:00,97.7,97.82,97.66,97.76,8272.0,97.1612,97.2805,97.1214,97.2209,8272.0
2025-04-30 14:00:00,97.74,98.01,97.6,97.67,51638.0,97.201,97.4695,97.0617,97.1313,51638.0
2025-04-30 14:30:00,97.68,97.74,97.44,97.45,32694.0,97.1413,97.201,96.9026,96.9126,32694.0
2025-04-30 15:00:00,97.47,97.69,97.47,97.5,33618.0,96.9325,97.1512,96.9325,96.9623,33618.0
2025-04-30 15:30:00,97.51,98.41,97.37,98.12,186752.0,96.9722,97.8673,96.833,97.5789,186752.0
2025-05-01 09:30:00,97.77,98.04,97.13,97.83,119368.0,97.2308,97.4993,96.5943,97.2905,119368.0
2025-05-01 10:00:00,97.88,98.12,97.86,98.02,27521.0,97.3402,97.5789,97.3203,97.4794,27521.0
2025-05-01 10:30:00,97.97,98.12,97.79,98.11,17542.0,97.4297,97.5789,97.2507,97.5689,17542.0
2025-05-01 11:00:00,98.09,98.17,98.0,98.11,32122.0,97.549,97.6286,97.4595,97.5689,32122.0
2025-05-01 11:30:00,98.04,98.05,97.61,97.67,18584.0,97.4993,97.5093,97.0717,97.1313,18584.0
2025-05-01 12:00:00,97.7,97.73,97.39,97.48,12741.0,97.1612,97.191,96.8529,96.9424,12741.0
2025-05-01 12:30:00,97.5,97.57,97.4,97.45,10198.0,96.9623,97.0319,96.8628,96.9126,10198.0
2025-05-01 13:00:00,97.47,97.78,97.47,97.74,14166.0,96.9325,97.2407,96.9325,97.201,14166.0
2025-05-01 13:30:00,97.75,97.83,97.51,97.53,11573.0,97.2109,97.2905,96.9722,96.9921,11573.0
2025-05-01 14:00:00,97.54,97.79,97.54,97.69,11417.0,97.0021,97.2507,97.0021,97.1512,11417.0
2025-05-01 14:30:00,97.7,97.79,97.65,97.67,14506.0,97.1612,97.2507,97.1115,97.1313,14506.0
2025-05-01 15:00:00,97.67,97.83,97.59,97.83,17051.0,97.1313,97.2905,97.0518,97.2905,17051.0
2025-05-01 15:30:00,97.84,98.03,97.35,97.38,49708.0,97.3004,97.4894,96.8131,96.8429,49708.0
2025-05-02 09:30:00,98.4,98.83,98.22,98.29,54722.0,97.8573,98.285,97.6783,97.7479,54722.0
2025-05-02 10:00:00,98.31,98.65,98.25,98.64,17757.0,97.7678,98.1059,97.7082,98.096,17757.0
2025-05-02 10:30:00,98.65,98.67,98.48,98.67,8004.0,98.1059,98.1258,97.9369,98.1258,8004.0
2025-05-02 11:00:00,98.67,98.68,98.26,98.29,13426.0,98.1258,98.1358,97.7181,97.7479,13426.0
2025-05-02 11:30:00,98.3,98.61,98.3,98.59,25034.0,97.7579,98.0662,97.7579,98.0463,25034.0
2025-05-02 12:00:00,98.56,98.86,98.56,98.76,19815.0,98.0164,98.3148,98.0164,98.2153,19815.0
2025-05-02 12:30:00,98.82,98.93,98.81,98.91,9875.0,98.275,98.3844,98.2651,98.3645,9875.0
2025-05-02 13:00:00,98.91,98.92,98.72,98.73,3471.0,98.3645,98.3745,98.1756,98.1855,3471.0
2025-05-02 13:30:00,98.72,98.87,98.69,98.81,18414.0,98.1756,98.3247,98.1457,98.2651,18414.0
2025-05-02 14:00:00,98.78,98.91,98.78,98.87,13221.0,98.2352,98.3645,98.2352,98.3247,13221.0
2025-05-02 14:30:00,98.89,98.96,98.75,98.82,8783.0,98.3446,98.4142,98.2054,98.275,8783.0
2025-05-02 15:00:00,98.81,99.06,98.78,99.01,33829.0,98.2651,98.5137,98.2352,98.464,33829.0
2025-05-02 15:30:00,99.02,99.08,98.78,98.86,58860.0,98.4739,98.5336,98.2352,98.3148,58860.0
2025-05-05 09:30:00,98.56,98.56,98.11,98.33,71433.0,98.0164,98.0164,97.5689,97.7877,71433.0
2025-05-05 10:00:00,98.31,98.65,98.23,98.6,21233.0,97.7678,98.1059,97.6883,98.0562,21233.0
2025-05-05 10:30:00,98.64,98.81,98.59,98.78,16967.0,98.096,98.2651,98.0463,98.2352,16967.0
2025-05-05 11:00:00,98.81,98.84,98.71,98.71,14938.0,98.2651,98.2949,98.1656,98.1656,14938.0
2025-05-05 11:30:00,98.72,98.82,98.56,98.8,8809.0,98.1756,98.275,98.0164,98.2551,8809.0
2025-05-05 12:00:00,98.79,98.86,98.7,98.76,6817.0,98.2452,98.3148,98.1557,98.2153,6817.0
2025-05-05 12:30:00,98.72,98.72,98.62,98.62,4986.0,98.1756,98.1756,98.0761,98.0761,4986.0
2025-05-05 13:00:00,98.62,98.63,98.38,98.4,10403.0,98.0761,98.0861,97.8374,97.8573,10403.0
2025-05-05 13:30:00,98.41,98.61,98.4,98.57,9241.0,97.8673,98.0662,97.8573,98.0264,9241.0
2025-05-05 14:00:00,98.62,98.72,98.59,98.69,14782.0,98.0761,98.1756,98.0463,98.1457,14782.0
2025-05-05 14:30:00,98.7,98.74,98.66,98.66,15802.0,98.1557,98.1954,98.1159,98.1159,15802.0
2025-05-05 15:00:00,98.64,98.66,98.46,98.46,17457.0,98.096,98.1159,97.917,97.917,17457.0
2025-05-05 15:30:00,98.44,98.5,98.27,98.34,43014.0,97.8971,97.9568,97.728,97.7977,43014.0
2025-05-06 09:30:00,97.88,98.0,97.35,97.54,53013.0,97.3402,97.4595,96.8131,97.0021,53013.0
2025-05-06 10:00:00,97.63,98.01,97.62,98.0,16547.0,97.0916,97.4695,97.0816,97.4595,16547.0
2025-05-06 10:30:00,98.01,98.07,97.86,98.02,13627.0,97.4695,97.5291,97.3203,97.4794,13627.0
2025-05-06 11:00:00,98.03,98.09,97.91,98.08,9624.0,97.4894,97.549,97.37,97.5391,9624.0
2025-05-06 11:30:00,98.05,98.08,97.84,97.86,14995.0,97.5093,97.5391,97.3004,97.3203,14995.0
2025-05-06 12:00:00,97.87,98.23,97.85,97.92,22827.0,97.3302,97.6883,97.3104,97.38,22827.0
2025-05-06 12:30:00,97.91,97.97,97.61,97.63,12250.0,97.37,97.4297,97.0717,97.0916,12250.0
2025-05-06 13:00:00,97.61,97.84,97.58,97.69,7961.0,97.0717,97.3004,97.0418,97.1512,7961.0
2025-05-06 13:30:00,97.72,97.72,97.43,97.44,15804.0,97.1811,97.1811,96.8927,96.9026,15804.0
2025-05-06 14:00:00,97.48,97.73,97.48,97.71,19262.0,96.9424,97.191,96.9424,97.1711,19262.0
2025-05-06 14:30:00,97.76,97.86,97.72,97.85,15599.0,97.2209,97.3203,97.1811,97.3104,15599.0
2025-05-06 15:00:00,97.84,97.86,97.66,97.7,15758.0,97.3004,97.3203,97.1214,97.1612,15758.0
2025-05-06 15:30:00,97.72,97.79,97.54,97.55,53015.0,97.1811,97.2507,97.0021,97.012,53015.0
2025-05-07 09:30:00,98.01,98.12,97.77,98.05,89577.0,97.4695,97.5789,97.2308,97.5093,89577.0
2025-05-07 10:00:00,98.05,98.09,97.64,97.67,14632.0,97.5093,97.549,97.1015,97.1313,14632.0
2025-05-07 10:30:00,97.67,97.76,97.55,97.65,10274.0,97.1313,97.2209,97.012,97.1115,10274.0
2025-05-07 11:00:00,97.62,98.0,97.6,98.0,8759.0,97.0816,97.4595,97.0617,97.4595,8759.0
2025-05-07 11:30:00,98.02,98.1,97.9,98.06,15301.0,97.4794,97.559,97.3601,97.5192,15301.0
2025-05-07 12:00:00,98.09,98.17,98.0,98.0,8369.0,97.549,97.6286,97.4595,97.4595,8369.0
2025-05-07 12:30:00,98.04,98.33,98.02,98.33,7648.0,97.4993,97.7877,97.4794,97.7877,7648.0
2025-05-07 13:00:00,98.34,98.44,98.32,98.32,16761.0,97.7977,97.8971,97.7778,97.7778,16761.0
2025-05-07 13:30:00,98.3,98.31,97.95,98.01,19977.0,97.7579,97.7678,97.4098,97.4695,19977.0
2025-05-07 14:00:00,98.0,98.15,97.58,97.82,19307.0,97.4595,97.6087,97.0418,97.2805,19307.0
2025-05-07 14:30:00,97.84,98.35,97.81,98.28,21315.0,97.3004,97.8076,97.2706,97.738,21315.0
2025-05-07 15:00:00,98.24,98.28,97.8,97.8,23932.0,97.6982,97.738,97.2606,97.2606,23932.0
2025-05-07 15:30:00,97.78,98.28,97.73,97.97,79011.0,97.2407,97.738,97.191,97.4297,79011.0
2025-05-08 09:30:00,98.53,98.57,98.36,98.48,29301.0,97.9866,98.0264,97.8175,97.9369,29301.0
2025-05-08 10:00:00,98.46,98.76,98.26,98.75,16526.0,97.917,98.2153,97.7181,98.2054,16526.0
2025-05-08 10:30:00,98.71,98.85,98.39,98.44,380766.0,98.1656,98.3048,97.8474,97.8971,380766.0
2025-05-08 11:00:00,98.48,99.0,98.38,98.89,35695.0,97.9369,98.454,97.8374,98.3446,35695.0
2025-05-08 11:30:00,98.88,99.43,98.82,99.28,28988.0,98.3347,98.8816,98.275,98.7325,28988.0
2025-05-08 12:00:00,99.3,99.43,99.27,99.3,37020.0,98.7524,98.8816,98.7225,98.7524,37020.0
2025-05-08 12:30:00,99.31,99.62,99.31,99.61,8790.0,98.7623,99.0706,98.7623,99.0606,8790.0
2025-05-08 13:00:00,99.57,99.58,99.33,99.34,35027.0,99.0209,99.0308,98.7822,98.7921,35027.0
2025-05-08 13:30:00,99.34,99.35,98.98,98.98,157919.0,98.7921,98.8021,98.4341,98.4341,157919.0
2025-05-08 14:00:00,98.99,99.15,98.95,98.97,39401.0,98.4441,98.6032,98.4043,98.4242,39401.0
2025-05-08 14:30:00,98.98,99.18,98.98,99.05,8289.0,98.4341,98.633,98.4341,98.5037,8289.0
2025-05-08 15:00:00,99.04,99.15,98.88,99.12,20944.0,98.4938,98.6032,98.3347,98.5734,20944.0
2025-05-08 15:30:00,99.13,99.13,98.5,98.57,39848.0,98.5833,98.5833,97.9568,98.0264,39848.0
2025-05-09 09:30:00,98.8,98.81,98.53,98.72,34679.0,98.2551,98.2651,97.9866,98.1756,34679.0
2025-05-09 10:00:00,98.76,98.78,98.44,98.47,14518.0,98.2153,98.2352,97.8971,97.9269,14518.0
2025-05-09 10:30:00,98.53,98.69,98.41,98.5,14496.0,97.9866,98.1457,97.8673,97.9568,14496.0
2025-05-09 11:00:00,98.51,98.59,98.44,98.51,9285.0,97.9667,98.0463,97.8971,97.9667,9285.0
2025-05-09 11:30:00,98.57,98.7,98.53,98.65,11853.0,98.0264,98.1557,97.9866,98.1059,11853.0
2025-05-09 12:00:00,98.65,98.66,98.51,98.53,23396.0,98.1059,98.1159,97.9667,97.9866,23396.0
2025-05-09 12:30:00,98.5,98.51,98.35,98.36,19723.0,97.9568,97.9667,97.8076,97.8175,19723.0
2025-05-09 13:00:00,98.34,98.56,98.31,98.56,9105.0,97.7977,98.0164,97.7678,98.0164,9105.0
2025-05-09 13:30:00,98.5,98.69,98.45,98.67,6420.0,97.9568,98.1457,97.907,98.1258,6420.0
2025-05-09 14:00:00,98.69,98.69,98.5,98.5,8849.0,98.1457,98.1457,97.9568,97.9568,8849.0
2025-05-09 14:30:00,98.56,98.67,98.55,98.63,9088.0,98.0164,98.1258,98.0065,98.0861,9088.0
2025-05-09 15:00:00,98.63,98.74,98.55,98.55,13853.0,98.0861,98.1954,98.0065,98.0065,13853.0
2025-05-09 15:30:00,98.51,98.56,98.38,98.43,35131.0,97.9667,98.0164,97.8374,97.8872,35131.0
2025-05-12 09:30:00,100.2,100.69,100.04,100.41,83748.0,99.6474,100.1347,99.4883,99.8562,83748.0
2025-05-12 10:00:00,100.42,100.53,100.13,100.16,47045.0,99.8662,99.9756,99.5778,99.6076,47045.0
2025-05-12 10:30:00,100.15,100.51,100.03,100.22,31348.0,99.5977,99.9557,99.4783,99.6673,31348.0
2025-05-12 11:00:00,100.21,100.25,99.99,100.08,59614.0,99.6573,99.6971,99.4386,99.5281,59614.0
2025-05-12 11:30:00,100.1,100.17,99.87,99.89,14650.0,99.5479,99.6176,99.3192,99.3391,14650.0
2025-05-12 12:00:00,99.9,100.15,99.87,100.05,13402.0,99.3491,99.5977,99.3192,99.4982,13402.0
2025-05-12 12:30:00,100.07,100.4,100.04,100.39,91685.0,99.5181,99.8463,99.4883,99.8363,91685.0
2025-05-12 13:00:00,100.42,100.58,100.32,100.38,22964.0,99.8662,100.0253,99.7667,99.8264,22964.0
2025-05-12 13:30:00,100.36,100.44,100.33,100.4,12197.0,99.8065,99.8861,99.7767,99.8463,12197.0
2025-05-12 14:00:00,100.42,100.5,100.37,100.43,5507.0,99.8662,99.9457,99.8165,99.8761,5507.0
2025-05-12 14:30:00,100.43,100.52,100.39,100.46,17929.0,99.8761,99.9656,99.8363,99.906,17929.0
2025-05-12 15:00:00,100.42,100.53,100.38,100.46,16604.0,99.8662,99.9756,99.8264,99.906,16604.0
2025-05-12 15:30:00,100.48,100.67,100.36,100.65,126642.0,99.9259,100.1148,99.8065,100.0949,126642.0
2025-05-13 09:30:00,100.68,100.7,100.24,100.31,71723.0,100.1247,100.1446,99.6872,99.7568,71723.0
2025-05-13 10:00:00,100.31,100.6,100.25,100.4,177436.0,99.7568,100.0452,99.6971,99.8463,177436.0
2025-05-13 10:30:00,100.45,100.49,100.29,100.31,87939.0,99.896,99.9358,99.7369,99.7568,87939.0
2025-05-13 11:00:00,100.3,100.52,100.26,100.48,99814.0,99.7468,99.9656,99.7071,99.9259,99814.0
2025-05-13 11:30:00,100.47,100.54,100.32,100.37,27338.0,99.9159,99.9855,99.7667,99.8165,27338.0
2025-05-13 12:00:00,100.34,100.39,100.27,100.31,26351.0,99.7866,99.8363,99.717,99.7568,26351.0
2025-05-13 12:30:00,100.34,100.35,100.16,100.24,52261.0,99.7866,99.7966,99.6076,99.6872,52261.0
2025-05-13 13:00:00,100.24,100.42,100.17,100.42,29169.0,99.6872,99.8662,99.6176,99.8662,29169.0
2025-05-13 13:30:00,100.41,100.53,100.36,100.4,67973.0,99.8562,99.9756,99.8065,99.8463,67973.0
2025-05-13 14:00:00,100.41,100.51,100.36,100.36,94862.0,99.8562,99.9557,99.8065,99.8065,94862.0
2025-05-13 14:30:00,100.36,100.5,100.31,100.5,44897.0,99.8065,99.9457,99.7568,99.9457,44897.0
2025-05-13 15:00:00,100.48,100.5,100.39,100.43,54308.0,99.9259,99.9457,99.8363,99.8761,54308.0
2025-05-13 15:30:00,100.43,100.53,100.04,100.04,62387.0,99.8761,99.9756,99.4883,99.4883,62387.0
2025-05-14 09:30:00,99.98,99.98,99.19,99.35,94727.0,99.4286,99.4286,98.643,98.8021,94727.0
2025-05-14 10:00:00,99.35,99.35,99.03,99.24,22532.0,98.8021,98.8021,98.4838,98.6927,22532.0
2025-05-14 10:30:00,99.27,99.36,99.15,99.18,14279.0,98.7225,98.812,98.6032,98.633,14279.0
2025-05-14 11:00:00,99.16,99.3,98.89,99.3,15180.0,98.6131,98.7524,98.3446,98.7524,15180.0
2025-05-14 11:30:00,99.3,99.4,99.26,99.35,21585.0,98.7524,98.8518,98.7126,98.8021,21585.0
2025-05-14 12:00:00,99.35,99.42,99.23,99.23,16942.0,98.8021,98.8717,98.6827,98.6827,16942.0
2025-05-14 12:30:00,99.23,99.3,99.12,99.22,14060.0,98.6827,98.7524,98.5734,98.6728,14060.0
2025-05-14 13:00:00,99.25,99.27,99.1,99.19,24539.0,98.7026,98.7225,98.5535,98.643,24539.0
2025-05-14 13:30:00,99.17,99.27,99.17,99.27,17467.0,98.6231,98.7225,98.6231,98.7225,17467.0
2025-05-14 14:00:00,99.3,99.4,99.23,99.26,22307.0,98.7524,98.8518,98.6827,98.7126,22307.0
2025-05-14 14:30:00,99.27,99.43,99.26,99.38,26682.0,98.7225,98.8816,98.7126,98.8319,26682.0
2025-05-14 15:00:00,99.39,99.42,99.2,99.28,40612.0,98.8419,98.8717,98.6529,98.7325,40612.0
2025-05-14 15:30:00,99.27,99.42,99.17,99.24,139556.0,98.7225,98.8717,98.6231,98.6927,139556.0
2025-05-15 09:30:00,99.29,99.72,99.28,99.72,48575.0,98.7424,99.17,98.7325,99.17,48575.0
2025-05-15 10:00:00,99.65,99.86,99.65,99.81,41130.0,99.1004,99.3093,99.1004,99.2595,41130.0
2025-05-15 10:30:00,99.8,100.0,99.8,99.94,48939.0,99.2496,99.4485,99.2496,99.3888,48939.0
2025-05-15 11:00:00,99.96,100.26,99.93,100.16,50227.0,99.4087,99.7071,99.3789,99.6076,50227.0
2025-05-15 11:30:00,100.2,100.31,100.16,100.29,33239.0,99.6474,99.7568,99.6076,99.7369,33239.0
2025-05-15 12:00:00,100.28,100.44,100.26,100.27,32002.0,99.727,99.8861,99.7071,99.717,32002.0
2025-05-15 12:30:00,100.26,100.37,100.21,100.36,44669.0,99.7071,99.8165,99.6573,99.8065,44669.0
2025-05-15 13:00:00,100.37,100.46,100.33,100.38,31020.0,99.8165,99.906,99.7767,99.8264,31020.0
2025-05-15 13:30:00,100.34,100.36,100.25,100.31,28923.0,99.7866,99.8065,99.6971,99.7568,28923.0
2025-05-15 14:00:00,100.28,100.44,100.25,100.44,14938.0,99.727,99.8861,99.6971,99.8861,14938.0
2025-05-15 14:30:00,100.45,100.65,100.45,100.65,25092.0,99.896,100.0949,99.896,100.0949,25092.0
2025-05-15 15:00:00,100.64,100.78,100.6,100.74,40414.0,100.085,100.2242,100.0452,100.1844,40414.0
2025-05-15 15:30:00,100.77,100.87,100.67,100.86,140929.0,100.2143,100.3137,100.1148,100.3038,140929.0
2025-05-16 09:30:00,101.09,101.14,100.68,101.06,71562.0,100.5325,100.5822,100.1247,100.5027,71562.0
2025-05-16 10:00:00,101.04,101.18,100.89,101.13,38872.0,100.4828,100.622,100.3336,100.5723,38872.0
2025-05-16 10:30:00,101.12,101.3,101.11,101.21,19916.0,100.5623,100.7413,100.5524,100.6518,19916.0
2025-05-16 11:00:00,101.21,101.34,101.21,101.29,17246.0,100.6518,100.7811,100.6518,100.7314,17246.0
2025-05-16 11:30:00,101.28,101.33,101.22,101.29,19783.0,100.7214,100.7712,100.6618,100.7314,19783.0
2025-05-16 12:00:00,101.3,101.54,101.3,101.54,20368.0,100.7413,100.98,100.7413,100.98,20368.0
2025-05-16 12:30:00,101.54,101.62,101.51,101.59,21412.0,100.98,101.0596,100.9502,101.0297,21412.0
2025-05-16 13:00:00,101.59,101.72,101.57,101.66,14546.0,101.0297,101.159,101.0098,101.0993,14546.0
2025-05-16 13:30:00,101.68,101.73,101.67,101.69,22348.0,101.1192,101.169,101.1093,101.1292,22348.0
2025-05-16 14:00:00,101.7,101.76,101.67,101.73,10595.0,101.1391,101.1988,101.1093,101.169,10595.0
2025-05-16 14:30:00,101.74,101.84,101.72,101.78,14052.0,101.1789,101.2784,101.159,101.2187,14052.0
2025-05-16 15:00:00,101.77,101.87,101.76,101.81,26259.0,101.2087,101.3082,101.1988,101.2485,26259.0
2025-05-16 15:30:00,101.82,102.03,101.79,102.02,70985.0,101.2585,101.4673,101.2286,101.4574,70985.0
2025-05-19 09:30:00,101.31,101.48,101.2,101.44,50661.0,100.7513,100.9203,100.6419,100.8806,50661.0
2025-05-19 10:00:00,101.48,101.65,101.47,101.6,32768.0,100.9203,101.0894,100.9104,101.0397,32768.0
2025-05-19 10:30:00,101.6,101.7,101.58,101.6,17856.0,101.0397,101.1391,101.0198,101.0397,17856.0
2025-05-19 11:00:00,101.59,101.81,101.59,101.75,45148.0,101.0297,101.2485,101.0297,101.1888,45148.0
2025-05-19 11:30:00,101.73,101.83,101.66,101.73,21727.0,101.169,101.2684,101.0993,101.169,21727.0
2025-05-19 12:00:00,101.72,101.85,101.72,101.84,18873.0,101.159,101.2883,101.159,101.2784,18873.0
2025-05-19 12:30:00,101.85,101.99,101.78,101.98,20472.0,101.2883,101.4275,101.2187,101.4176,20472.0
2025-05-19 13:00:00,101.95,102.03,101.93,102.01,12743.0,101.3877,101.4673,101.3679,101.4474,12743.0
2025-05-19 13:30:00,102.02,102.04,101.86,101.86,12451.0,101.4574,101.4772,101.2982,101.2982,12451.0
2025-05-19 14:00:00,101.86,101.89,101.74,101.8,21426.0,101.2982,101.3281,101.1789,101.2386,21426.0
2025-05-19 14:30:00,101.79,101.87,101.79,101.83,14245.0,101.2286,101.3082,101.2286,101.2684,14245.0
2025-05-19 15:00:00,101.84,101.85,101.64,101.67,17739.0,101.2784,101.2883,101.0795,101.1093,17739.0
2025-05-19 15:30:00,101.68,101.96,101.68,101.93,36722.0,101.1192,101.3977,101.1192,101.3679,36722.0
2025-05-20 09:30:00,101.73,101.97,101.71,101.94,36849.0,101.169,101.4076,101.1491,101.3778,36849.0
2025-05-20 10:00:00,101.92,102.06,101.91,101.95,29930.0,101.3579,101.4971,101.348,101.3877,29930.0
2025-05-20 10:30:00,101.97,102.07,101.85,101.85,27121.0,101.4076,101.5071,101.2883,101.2883,27121.0
2025-05-20 11:00:00,101.84,102.04,101.82,101.96,13884.0,101.2784,101.4772,101.2585,101.3977,13884.0
2025-05-20 11:30:00,101.98,101.99,101.68,101.77,27090.0,101.4176,101.4275,101.1192,101.2087,27090.0
2025-05-20 12:00:00,101.77,101.78,101.57,101.58,29779.0,101.2087,101.2187,101.0098,101.0198,29779.0
2025-05-20 12:30:00,101.59,101.72,101.56,101.7,14349.0,101.0297,101.159,100.9999,101.1391,14349.0
2025-05-20 13:00:00,101.72,101.82,101.72,101.78,19843.0,101.159,101.2585,101.159,101.2187,19843.0
2025-05-20 13:30:00,101.78,101.83,101.76,101.8,11880.0,101.2187,101.2684,101.1988,101.2386,11880.0
2025-05-20 14:00:00,101.78,101.8,101.51,101.51,17150.0,101.2187,101.2386,100.9502,100.9502,17150.0
2025-05-20 14:30:00,101.53,101.57,101.46,101.52,37410.0,100.9701,101.0098,100.9004,100.9601,37410.0
2025-05-20 15:00:00,101.51,101.51,101.36,101.45,18484.0,100.9502,100.9502,100.801,100.8905,18484.0
2025-05-20 15:30:00,101.46,101.68,101.43,101.65,90085.0,100.9004,101.1192,100.8706,101.0894,90085.0
2025-05-21 09:30:00,101.0,101.13,100.83,100.84,79646.0,100.443,100.5723,100.2739,100.2839,79646.0
2025-05-21 10:00:00,100.82,101.02,100.68,100.71,24921.0,100.264,100.4629,100.1247,100.1546,24921.0
2025-05-21 10:30:00,100.69,100.74,100.52,100.62,138927.0,100.1347,100.1844,99.9656,100.0651,138927.0
2025-05-21 11:00:00,100.67,100.85,100.59,100.73,33259.0,100.1148,100.2938,100.0352,100.1745,33259.0
2025-05-21 11:30:00,100.73,100.78,100.68,100.72,16464.0,100.1745,100.2242,100.1247,100.1645,16464.0
2025-05-21 12:00:00,100.75,100.75,100.64,100.68,32637.0,100.1944,100.1944,100.085,100.1247,32637.0
2025-05-21 12:30:00,100.74,100.79,100.71,100.73,52861.0,100.1844,100.2341,100.1546,100.1745,52861.0
2025-05-21 13:00:00,100.73,100.75,99.95,99.95,38689.0,100.1745,100.1944,99.3988,99.3988,38689.0
2025-05-21 13:30:00,99.92,100.29,99.88,100.01,61363.0,99.3689,99.7369,99.3292,99.4584,61363.0
2025-05-21 14:00:00,100.06,100.06,99.78,99.91,62492.0,99.5082,99.5082,99.2297,99.359,62492.0
2025-05-21 14:30:00,99.89,100.04,99.75,99.79,29628.0,99.3391,99.4883,99.1999,99.2397,29628.0
2025-05-21 15:00:00,99.78,99.87,99.64,99.64,34004.0,99.2297,99.3192,99.0905,99.0905,34004.0
2025-05-21 15:30:00,99.67,99.89,99.65,99.65,79257.0,99.1203,99.3391,99.1004,99.1004,79257.0
2025-05-22 09:30:00,99.53,99.53,98.9,98.93,35031.0,98.9811,98.9811,98.3546,98.3844,35031.0
2025-05-22 10:00:00,98.97,99.05,98.7,98.7,50450.0,98.4242,98.5037,98.1557,98.1557,50450.0
2025-05-22 10:30:00,98.71,98.85,98.54,98.85,23888.0,98.1656,98.3048,97.9966,98.3048,23888.0
2025-05-22 11:00:00,98.84,98.91,98.72,98.79,14858.0,98.2949,98.3645,98.1756,98.2452,14858.0
2025-05-22 11:30:00,98.78,99.13,98.78,99.12,29271.0,98.2352,98.5833,98.2352,98.5734,29271.0
2025-05-22 12:00:00,99.12,99.3,99.1,99.18,13862.0,98.5734,98.7524,98.5535,98.633,13862.0
2025-05-22 12:30:00,99.17,99.17,98.96,98.96,14280.0,98.6231,98.6231,98.4142,98.4142,14280.0
2025-05-22 13:00:00,98.97,99.31,98.88,99.28,8674.0,98.4242,98.7623,98.3347,98.7325,8674.0
2025-05-22 13:30:00,99.27,99.46,99.25,99.38,12986.0,98.7225,98.9115,98.7026,98.8319,12986.0
2025-05-22 14:00:00,99.42,99.56,99.4,99.51,17023.0,98.8717,99.0109,98.8518,98.9612,17023.0
2025-05-22 14:30:00,99.49,99.5,99.38,99.49,26798.0,98.9413,98.9513,98.8319,98.9413,26798.0
2025-05-22 15:00:00,99.51,99.68,99.46,99.67,18626.0,98.9612,99.1303,98.9115,99.1203,18626.0
2025-05-22 15:30:00,99.68,99.68,99.15,99.18,52817.0,99.1303,99.1303,98.6032,98.633,52817.0
2025-05-23 09:30:00,98.53,98.68,98.24,98.41,58785.0,97.9866,98.1358,97.6982,97.8673,58785.0
2025-05-23 10:00:00,98.43,98.69,98.36,98.44,38683.0,97.8872,98.1457,97.8175,97.8971,38683.0
2025-05-23 10:30:00,98.45,98.64,98.41,98.41,16498.0,97.907,98.096,97.8673,97.8673,16498.0
2025-05-23 11:00:00,98.45,98.7,98.42,98.68,12222.0,97.907,98.1557,97.8772,98.1358,12222.0
2025-05-23 11:30:00,98.73,98.92,98.69,98.72,16614.0,98.1855,98.3745,98.1457,98.1756,16614.0
2025-05-23 12:00:00,98.73,98.83,98.61,98.76,27198.0,98.1855,98.285,98.0662,98.2153,27198.0
2025-05-23 12:30:00,98.72,98.89,98.67,98.84,10240.0,98.1756,98.3446,98.1258,98.2949,10240.0
2025-05-23 13:00:00,98.87,99.08,98.82,99.07,15520.0,98.3247,98.5336,98.275,98.5236,15520.0
2025-05-23 13:30:00,99.05,99.17,99.0,99.06,17630.0,98.5037,98.6231,98.454,98.5137,17630.0
2025-05-23 14:00:00,99.1,99.22,99.06,99.11,23332.0,98.5535,98.6728,98.5137,98.5634,23332.0
2025-05-23 14:30:00,99.18,99.26,99.18,99.21,10412.0,98.633,98.7126,98.633,98.6629,10412.0
2025-05-23 15:00:00,99.19,99.27,99.08,99.11,20829.0,98.643,98.7225,98.5336,98.5634,20829.0
2025-05-23 15:30:00,99.12,99.25,98.89,99.03,67158.0,98.5734,98.7026,98.3446,98.4838,67158.0
2025-05-27 09:30:00,99.79,99.94,99.52,99.64,45645.0,99.2397,99.3888,98.9711,99.0905,45645.0
2025-05-27 10:00:00,99.64,99.99,99.58,99.92,180073.0,99.0905,99.4386,99.0308,99.3689,180073.0
2025-05-27 10:30:00,99.88,100.13,99.87,100.12,24103.0,99.3292,99.5778,99.3192,99.5678,24103.0
2025-05-27 11:00:00,100.12,100.28,100.05,100.28,19893.0,99.5678,99.727,99.4982,99.727,19893.0
2025-05-27 11:30:00,100.27,100.35,100.21,100.22,19320.0,99.717,99.7966,99.6573,99.6673,19320.0
2025-05-27 12:00:00,100.23,100.34,100.22,100.29,11782.0,99.6772,99.7866,99.6673,99.7369,11782.0
2025-05-27 12:30:00,100.29,100.45,100.28,100.43,282572.0,99.7369,99.896,99.727,99.8761,282572.0
2025-05-27 13:00:00,100.44,100.47,100.3,100.35,18635.0,99.8861,99.9159,99.7468,99.7966,18635.0
2025-05-27 13:30:00,100.34,100.53,100.31,100.52,24956.0,99.7866,99.9756,99.7568,99.9656,24956.0
2025-05-27 14:00:00,100.54,100.59,100.48,100.56,15213.0,99.9855,100.0352,99.9259,100.0054,15213.0
2025-05-27 14:30:00,100.57,100.59,100.5,100.51,53868.0,100.0154,100.0352,99.9457,99.9557,53868.0
2025-05-27 15:00:00,100.49,100.56,100.48,100.5,34490.0,99.9358,100.0054,99.9259,99.9457,34490.0
2025-05-27 15:30:00,100.49,100.56,100.42,100.56,136168.0,99.9358,100.0054,99.8662,100.0054,136168.0
2025-05-28 09:30:00,100.45,100.61,100.37,100.46,32988.0,99.896,100.0551,99.8165,99.906,32988.0
2025-05-28 10:00:00,100.43,100.44,100.23,100.31,24642.0,99.8761,99.8861,99.6772,99.7568,24642.0
2025-05-28 10:30:00,100.3,100.34,100.09,100.14,23554.0,99.7468,99.7866,99.538,99.5877,23554.0
2025-05-28 11:00:00,100.15,100.24,99.91,99.91,16708.0,99.5977,99.6872,99.359,99.359,16708.0
2025-05-28 11:30:00,99.91,99.96,99.8,99.86,21880.0,99.359,99.4087,99.2496,99.3093,21880.0
2025-05-28 12:00:00,99.86,99.99,99.86,99.95,20542.0,99.3093,99.4386,99.3093,99.3988,20542.0
2025-05-28 12:30:00,99.92,100.12,99.92,100.06,8040.0,99.3689,99.5678,99.3689,99.5082,8040.0
2025-05-28 13:00:00,100.05,100.15,99.99,99.99,9260.0,99.4982,99.5977,99.4386,99.4386,9260.0
2025-05-28 13:30:00,100.0,100.0,99.82,99.82,10520.0,99.4485,99.4485,99.2695,99.2695,10520.0
2025-05-28 14:00:00,99.82,99.9,99.75,99.84,14470.0,99.2695,99.3491,99.1999,99.2894,14470.0
2025-05-28 14:30:00,99.84,99.87,99.43,99.7,34930.0,99.2894,99.3192,98.8816,99.1502,34930.0
2025-05-28 15:00:00,99.67,99.8,99.64,99.66,54697.0,99.1203,99.2496,99.0905,99.1104,54697.0
2025-05-28 15:30:00,99.65,99.65,99.39,99.49,55124.0,99.1004,99.1004,98.8419,98.9413,55124.0
2025-05-29 09:30:00,99.82,100.13,99.58,99.99,97773.0,99.2695,99.5778,99.0308,99.4386,97773.0
2025-05-29 10:00:00,100.0,100.07,99.8,99.95,34923.0,99.4485,99.5181,99.2496,99.3988,34923.0
2025-05-29 10:30:00,99.91,99.95,99.68,99.85,26118.0,99.359,99.3988,99.1303,99.2993,26118.0
2025-05-29 11:00:00,99.84,99.84,99.65,99.83,23624.0,99.2894,99.2894,99.1004,99.2794,23624.0
2025-05-29 11:30:00,99.8,99.8,99.24,99.3,27289.0,99.2496,99.2496,98.6927,98.7524,27289.0
2025-05-29 12:00:00,99.31,99.67,99.19,99.62,32293.0,98.7623,99.1203,98.643,99.0706,32293.0
2025-05-29 12:30:00,99.63,99.8,99.6,99.77,18770.0,99.0805,99.2496,99.0507,99.2198,18770.0
2025-05-29 13:00:00,99.79,99.88,99.77,99.83,19935.0,99.2397,99.3292,99.2198,99.2794,19935.0
2025-05-29 13:30:00,99.81,99.94,99.81,99.86,21779.0,99.2595,99.3888,99.2595,99.3093,21779.0
2025-05-29 14:00:00,99.91,99.95,99.78,99.88,18393.0,99.359,99.3988,99.2297,99.3292,18393.0
2025-05-29 14:30:00,99.88,100.08,99.88,99.99,19135.0,99.3292,99.5281,99.3292,99.4386,19135.0
2025-05-29 15:00:00,100.0,100.15,99.99,100.07,25958.0,99.4485,99.5977,99.4386,99.5181,25958.0
2025-05-29 15:30:00,100.06,100.2,100.03,100.17,55682.0,99.5082,99.6474,99.4783,99.6176,55682.0
2025-05-30 09:30:00,99.78,100.19,99.65,100.08,53350.0,99.2297,99.6375,99.1004,99.5281,53350.0
2025-05-30 10:00:00,100.07,100.23,100.05,100.17,33382.0,99.5181,99.6772,99.4982,99.6176,33382.0
2025-05-30 10:30:00,100.18,100.21,99.99,100.04,16923.0,99.6275,99.6573,99.4386,99.4883,16923.0
2025-05-30 11:00:00,100.05,100.2,100.04,100.17,10607.0,99.4982,99.6474,99.4883,99.6176,10607.0
2025-05-30 11:30:00,100.16,100.17,99.96,100.05,31386.0,99.6076,99.6176,99.4087,99.4982,31386.0
2025-05-30 12:00:00,100.02,100.2,99.79,99.8,36107.0,99.4684,99.6474,99.2397,99.2496,36107.0
2025-05-30 12:30:00,99.83,100.0,99.7,99.88,40354.0,99.2794,99.4485,99.1502,99.3292,40354.0
2025-05-30 13:00:00,99.86,100.05,99.85,100.03,12576.0,99.3093,99.4982,99.2993,99.4783,12576.0
2025-05-30 13:30:00,100.06,100.11,99.97,99.99,11208.0,99.5082,99.5579,99.4187,99.4386,11208.0
2025-05-30 14:00:00,100.01,100.32,100.01,100.25,17208.0,99.4584,99.7667,99.4584,99.6971,17208.0
2025-05-30 14:30:00,100.27,100.32,100.18,100.31,26469.0,99.717,99.7667,99.6275,99.7568,26469.0
2025-05-30 15:00:00,100.3,100.61,100.3,100.58,61914.0,99.7468,100.0551,99.7468,100.0253,61914.0
2025-05-30 15:30:00,100.58,100.67,100.24,100.31,109871.0,100.0253,100.1148,99.6872,99.7568,109871.0
2025-06-02 09:30:00,100.24,100.24,99.28,99.28,84434.0,99.6872,99.6872,98.7325,98.7325,84434.0
2025-06-02 10:00:00,99.25,99.71,99.12,99.68,62951.0,98.7026,99.1601,98.5734,99.1303,62951.0
2025-06-02 10:30:00,99.7,99.98,99.7,99.89,45292.0,99.1502,99.4286,99.1502,99.3391,45292.0
2025-06-02 11:00:00,99.89,99.91,99.67,99.67,34425.0,99.3391,99.359,99.1203,99.1203,34425.0
2025-06-02 11:30:00,99.71,99.76,99.52,99.73,38807.0,99.1601,99.2098,98.9711,99.18,38807.0
2025-06-02 12:00:00,99.7,99.74,99.47,99.54,45805.0,99.1502,99.1899,98.9214,98.991,45805.0
2025-06-02 12:30:00,99.56,99.73,99.52,99.72,15659.0,99.0109,99.18,98.9711,99.17,15659.0
2025-06-02 13:00:00,99.73,99.78,99.59,99.59,10980.0,99.18,99.2297,99.0408,99.0408,10980.0
2025-06-02 13:30:00,99.64,99.72,99.57,99.71,15121.0,99.0905,99.17,99.0209,99.1601,15121.0
2025-06-02 14:00:00,99.71,100.02,99.71,99.98,34978.0,99.1601,99.4684,99.1601,99.4286,34978.0
2025-06-02 14:30:00,99.98,100.06,99.96,100.05,22319.0,99.4286,99.5082,99.4087,99.4982,22319.0
2025-06-02 15:00:00,100.08,100.21,100.06,100.17,33911.0,99.5281,99.6573,99.5082,99.6176,33911.0
2025-06-02 15:30:00,100.18,100.24,100.01,100.23,43757.0,99.6275,99.6872,99.4584,99.6772,43757.0
2025-06-03 09:30:00,100.05,100.13,99.68,99.69,121382.0,99.4982,99.5778,99.1303,99.1402,121382.0
2025-06-03 10:00:00,99.72,100.02,99.61,100.02,72589.0,99.17,99.4684,99.0606,99.4684,72589.0
2025-06-03 10:30:00,100.03,100.12,99.89,100.09,38960.0,99.4783,99.5678,99.3391,99.538,38960.0
2025-06-03 11:00:00,100.09,100.19,100.07,100.13,29579.0,99.538,99.6375,99.5181,99.5778,29579.0
2025-06-03 11:30:00,100.16,100.42,100.15,100.41,33712.0,99.6076,99.8662,99.5977,99.8562,33712.0
2025-06-03 12:00:00,100.42,100.48,100.33,100.39,33727.0,99.8662,99.9259,99.7767,99.8363,33727.0
2025-06-03 12:30:00,100.39,100.44,100.33,100.44,16852.0,99.8363,99.8861,99.7767,99.8861,16852.0
2025-06-03 13:00:00,100.45,100.57,100.38,100.51,9085.0,99.896,100.0154,99.8264,99.9557,9085.0
2025-06-03 13:30:00,100.53,100.56,100.45,100.46,19898.0,99.9756,100.0054,99.896,99.906,19898.0
2025-06-03 14:00:00,100.42,100.5,100.37,100.49,19379.0,99.8662,99.9457,99.8165,99.9358,19379.0
2025-06-03 14:30:00,100.5,100.57,100.48,100.48,8208.0,99.9457,100.0154,99.9259,99.9259,8208.0
2025-06-03 15:00:00,100.51,100.52,100.4,100.45,31774.0,99.9557,99.9656,99.8463,99.896,31774.0
2025-06-03 15:30:00,100.47,100.61,100.38,100.49,90320.0,99.9159,100.0551,99.8264,99.9358,90320.0
2025-06-04 09:30:00,100.56,100.71,100.33,100.51,79979.0,100.0054,100.1546,99.7767,99.9557,79979.0
2025-06-04 10:00:00,100.46,100.59,100.29,100.54,52457.0,99.906,100.0352,99.7369,99.9855,52457.0
2025-06-04 10:30:00,100.55,100.61,100.45,100.56,46262.0,99.9955,100.0551,99.896,100.0054,46262.0
2025-06-04 11:00:00,100.58,100.69,100.55,100.57,22324.0,100.0253,100.1347,99.9955,100.0154,22324.0
2025-06-04 11:30:00,100.55,100.69,100.53,100.6,54684.0,99.9955,100.1347,99.9756,100.0452,54684.0
2025-06-04 12:00:00,100.61,100.65,100.49,100.54,26002.0,100.0551,100.0949,99.9358,99.9855,26002.0
2025-06-04 12:30:00,100.54,100.7,100.54,100.67,21625.0,99.9855,100.1446,99.9855,100.1148,21625.0
2025-06-04 13:00:00,100.67,100.76,100.66,100.72,27870.0,100.1148,100.2043,100.1049,100.1645,27870.0
2025-06-04 13:30:00,100.76,100.82,100.74,100.77,33729.0,100.2043,100.264,100.1844,100.2143,33729.0
2025-06-04 14:00:00,100.8,100.84,100.66,100.67,14823.0,100.2441,100.2839,100.1049,100.1148,14823.0
2025-06-04 14:30:00,100.65,100.66,100.55,100.56,22209.0,100.0949,100.1049,99.9955,100.0054,22209.0
2025-06-04 15:00:00,100.54,100.56,100.48,100.55,37333.0,99.9855,100.0054,99.9259,99.9955,37333.0
2025-06-04 15:30:00,100.56,100.59,100.26,100.26,76493.0,100.0054,100.0352,99.7071,99.7071,76493.0
2025-06-05 09:30:00,100.17,100.25,99.59,99.63,151597.0,99.6176,99.6971,99.0408,99.0805,151597.0
2025-06-05 10:00:00,99.64,99.95,99.6,99.92,55145.0,99.0905,99.3988,99.0507,99.3689,55145.0
2025-06-05 10:30:00,99.94,99.95,99.64,99.87,106862.0,99.3888,99.3988,99.0905,99.3192,106862.0
2025-06-05 11:00:00,99.87,99.98,99.8,99.91,28560.0,99.3192,99.4286,99.2496,99.359,28560.0
2025-06-05 11:30:00,99.92,100.06,99.91,100.03,37427.0,99.3689,99.5082,99.359,99.4783,37427.0
2025-06-05 12:00:00,100.04,100.14,99.98,100.05,20046.0,99.4883,99.5877,99.4286,99.4982,20046.0
2025-06-05 12:30:00,100.05,100.09,99.85,99.94,31667.0,99.4982,99.538,99.2993,99.3888,31667.0
2025-06-05 13:00:00,99.91,100.12,99.91,100.08,17570.0,99.359,99.5678,99.359,99.5281,17570.0
2025-06-05 13:30:00,100.09,100.19,100.06,100.08,18305.0,99.538,99.6375,99.5082,99.5281,18305.0
2025-06-05 14:00:00,100.06,100.08,99.69,99.97,45067.0,99.5082,99.5281,99.1402,99.4187,45067.0
2025-06-05 14:30:00,99.99,100.16,99.99,100.07,38333.0,99.4386,99.6076,99.4386,99.5181,38333.0
2025-06-05 15:00:00,100.08,100.12,99.67,99.74,77627.0,99.5281,99.5678,99.1203,99.1899,77627.0
2025-06-05 15:30:00,99.8,100.03,99.7,99.82,117239.0,99.2496,99.4783,99.1502,99.2695,117239.0
2025-06-06 09:30:00,100.47,100.92,100.47,100.91,55975.0,99.9159,100.3634,99.9159,100.3535,55975.0
2025-06-06 10:00:00,100.81,100.89,100.66,100.79,25781.0,100.254,100.3336,100.1049,100.2341,25781.0
2025-06-06 10:30:00,100.78,100.78,100.58,100.59,45375.0,100.2242,100.2242,100.0253,100.0352,45375.0
2025-06-06 11:00:00,100.6,100.76,100.32,100.5,55115.0,100.0452,100.2043,99.7667,99.9457,55115.0
2025-06-06 11:30:00,100.52,100.54,100.35,100.51,27980.0,99.9656,99.9855,99.7966,99.9557,27980.0
2025-06-06 12:00:00,100.52,100.57,100.48,100.53,9990.0,99.9656,100.0154,99.9259,99.9756,9990.0
2025-06-06 12:30:00,100.57,100.58,100.22,100.34,40637.0,100.0154,100.0253,99.6673,99.7866,40637.0
2025-06-06 13:00:00,100.32,100.4,100.21,100.36,28174.0,99.7667,99.8463,99.6573,99.8065,28174.0
2025-06-06 13:30:00,100.38,100.43,100.34,100.41,17192.0,99.8264,99.8761,99.7866,99.8562,17192.0
2025-06-06 14:00:00,100.41,100.57,100.41,100.48,17126.0,99.8562,100.0154,99.8562,99.9259,17126.0
2025-06-06 14:30:00,100.5,100.62,100.5,100.55,31826.0,99.9457,100.0651,99.9457,99.9955,31826.0
2025-06-06 15:00:00,100.56,100.63,100.54,100.58,13026.0,100.0054,100.075,99.9855,100.0253,13026.0
2025-06-06 15:30:00,100.6,100.68,100.53,100.6,46861.0,100.0452,100.1247,99.9756,100.0452,46861.0
2025-06-09 09:30:00,100.68,100.72,100.21,100.3,174386.0,100.1247,100.1645,99.6573,99.7468,174386.0
2025-06-09 10:00:00,100.34,100.43,100.2,100.34,65355.0,99.7866,99.8761,99.6474,99.7866,65355.0
2025-06-09 10:30:00,100.35,100.4,100.11,100.39,117832.0,99.7966,99.8463,99.5579,99.8363,117832.0
2025-06-09 11:00:00,100.43,100.59,100.36,100.56,34190.0,99.8761,100.0352,99.8065,100.0054,34190.0
2025-06-09 11:30:00,100.57,100.8,100.57,100.72,17936.0,100.0154,100.2441,100.0154,100.1645,17936.0
2025-06-09 12:00:00,100.71,100.84,100.7,100.83,18395.0,100.1546,100.2839,100.1446,100.2739,18395.0
2025-06-09 12:30:00,100.82,100.93,100.79,100.88,11542.0,100.264,100.3734,100.2341,100.3236,11542.0
2025-06-09 13:00:00,100.87,101.06,100.87,101.06,17499.0,100.3137,100.5027,100.3137,100.5027,17499.0
2025-06-09 13:30:00,101.04,101.09,100.97,101.05,10999.0,100.4828,100.5325,100.4131,100.4927,10999.0
2025-06-09 14:00:00,101.04,101.14,101.03,101.08,13310.0,100.4828,100.5822,100.4728,100.5225,13310.0
2025-06-09 14:30:00,101.08,101.12,100.99,101.05,16317.0,100.5225,100.5623,100.433,100.4927,16317.0
2025-06-09 15:00:00,101.03,101.08,100.9,100.91,19454.0,100.4728,100.5225,100.3435,100.3535,19454.0
2025-06-09 15:30:00,100.89,100.93,100.66,100.66,67121.0,100.3336,100.3734,100.1049,100.1049,67121.0
2025-06-10 09:30:00,100.67,101.06,100.62,100.78,109593.0,100.1148,100.5027,100.0651,100.2242,109593.0
2025-06-10 10:00:00,100.8,101.02,100.7,100.98,52136.0,100.2441,100.4629,100.1446,100.4231,52136.0
2025-06-10 10:30:00,101.0,101.23,100.93,101.17,27353.0,100.443,100.6717,100.3734,100.612,27353.0
2025-06-10 11:00:00,101.16,101.24,101.05,101.18,27061.0,100.6021,100.6817,100.4927,100.622,27061.0
2025-06-10 11:30:00,101.19,101.26,101.08,101.13,17002.0,100.6319,100.7016,100.5225,100.5723,17002.0
2025-06-10 12:00:00,101.15,101.18,101.08,101.08,12741.0,100.5922,100.622,100.5225,100.5225,12741.0
2025-06-10 12:30:00,101.1,101.22,101.1,101.22,12812.0,100.5424,100.6618,100.5424,100.6618,12812.0
2025-06-10 13:00:00,101.23,101.33,101.16,101.29,18192.0,100.6717,100.7712,100.6021,100.7314,18192.0
2025-06-10 13:30:00,101.29,101.35,101.17,101.18,15935.0,100.7314,100.7911,100.612,100.622,15935.0
2025-06-10 14:00:00,101.17,101.17,100.92,100.94,27040.0,100.612,100.612,100.3634,100.3833,27040.0
2025-06-10 14:30:00,100.93,101.09,100.91,101.05,19234.0,100.3734,100.5325,100.3535,100.4927,19234.0
2025-06-10 15:00:00,101.03,101.12,101.02,101.05,14603.0,100.4728,100.5623,100.4629,100.4927,14603.0
2025-06-10 15:30:00,101.02,101.16,100.91,101.15,44996.0,100.4629,100.6021,100.3535,100.5922,44996.0
2025-06-11 09:30:00,101.04,101.13,100.73,100.93,32948.0,100.4828,100.5723,100.1745,100.3734,32948.0
2025-06-11 10:00:00,100.94,101.02,100.78,100.92,34078.0,100.3833,100.4629,100.2242,100.3634,34078.0
2025-06-11 10:30:00,100.93,101.05,100.83,100.94,25320.0,100.3734,100.4927,100.2739,100.3833,25320.0
2025-06-11 11:00:00,100.95,101.06,100.93,101.02,29174.0,100.3933,100.5027,100.3734,100.4629,29174.0
2025-06-11 11:30:00,101.0,101.01,100.83,100.92,6834.0,100.443,100.4529,100.2739,100.3634,6834.0
2025-06-11 12:00:00,100.93,100.93,100.75,100.83,9711.0,100.3734,100.3734,100.1944,100.2739,9711.0
2025-06-11 12:30:00,100.87,100.91,100.77,100.86,4687.0,100.3137,100.3535,100.2143,100.3038,4687.0
2025-06-11 13:00:00,100.91,101.01,100.89,101.01,5781.0,100.3535,100.4529,100.3336,100.4529,5781.0
2025-06-11 13:30:00,101.01,101.03,100.88,100.89,10176.0,100.4529,100.4728,100.3236,100.3336,10176.0
2025-06-11 14:00:00,100.92,100.92,100.37,100.56,33220.0,100.3634,100.3634,99.8165,100.0054,33220.0
2025-06-11 14:30:00,100.52,100.73,100.47,100.52,22087.0,99.9656,100.1745,99.9159,99.9656,22087.0
2025-06-11 15:00:00,100.53,100.59,100.44,100.48,77356.0,99.9756,100.0352,99.8861,99.9259,77356.0
2025-06-11 15:30:00,100.47,100.69,100.37,100.68,75619.0,99.9159,100.1347,99.8165,100.1247,75619.0
2025-06-12 09:30:00,100.51,100.58,100.15,100.47,50614.0,99.9557,100.0253,99.5977,99.9159,50614.0
2025-06-12 10:00:00,100.47,100.74,100.42,100.73,69285.0,99.9159,100.1844,99.8662,100.1745,69285.0
2025-06-12 10:30:00,100.77,100.84,100.68,100.73,20029.0,100.2143,100.2839,100.1247,100.1745,20029.0
2025-06-12 11:00:00,100.73,100.8,100.59,100.73,27926.0,100.1745,100.2441,100.0352,100.1745,27926.0
2025-06-12 11:30:00,100.76,100.77,100.65,100.75,9929.0,100.2043,100.2143,100.0949,100.1944,9929.0
2025-06-12 12:00:00,100.75,100.82,100.61,100.7,25778.0,100.1944,100.264,100.0551,100.1446,25778.0
2025-06-12 12:30:00,100.69,100.79,100.61,100.76,10161.0,100.1347,100.2341,100.0551,100.2043,10161.0
2025-06-12 13:00:00,100.76,100.87,100.74,100.76,82635.0,100.2043,100.3137,100.1844,100.2043,82635.0
2025-06-12 13:30:00,100.83,100.92,100.81,100.9,3819.0,100.2739,100.3634,100.254,100.3435,3819.0
2025-06-12 14:00:00,100.92,100.96,100.86,100.92,34291.0,100.3634,100.4032,100.3038,100.3634,34291.0
2025-06-12 14:30:00,100.91,100.96,100.87,100.93,12584.0,100.3535,100.4032,100.3137,100.3734,12584.0
2025-06-12 15:00:00,100.94,100.98,100.87,100.93,13032.0,100.3833,100.4231,100.3137,100.3734,13032.0
2025-06-12 15:30:00,100.94,101.06,100.8,101.05,47367.0,100.3833,100.5027,100.2441,100.4927,47367.0
2025-06-13 09:30:00,100.52,100.93,100.42,100.42,83717.0,99.9656,100.3734,99.8662,99.8662,83717.0
2025-06-13 10:00:00,100.45,100.82,100.45,100.61,33175.0,99.896,100.264,99.896,100.0551,33175.0
2025-06-13 10:30:00,100.64,100.68,100.42,100.61,15464.0,100.085,100.1247,99.8662,100.0551,15464.0
2025-06-13 11:00:00,100.67,100.77,100.64,100.72,29971.0,100.1148,100.2143,100.085,100.1645,29971.0
2025-06-13 11:30:00,100.77,100.87,100.71,100.78,15351.0,100.2143,100.3137,100.1546,100.2242,15351.0
2025-06-13 12:00:00,100.76,100.83,100.63,100.63,7777.0,100.2043,100.2739,100.075,100.075,7777.0
2025-06-13 12:30:00,100.66,100.71,100.49,100.58,13474.0,100.1049,100.1546,99.9358,100.0253,13474.0
2025-06-13 13:00:00,100.59,100.6,100.35,100.35,12192.0,100.0352,100.0452,99.7966,99.7966,12192.0
2025-06-13 13:30:00,100.34,100.42,100.22,100.32,8826.0,99.7866,99.8662,99.6673,99.7667,8826.0
2025-06-13 14:00:00,100.32,100.43,99.99,99.99,49169.0,99.7667,99.8761,99.4386,99.4386,49169.0
2025-06-13 14:30:00,99.99,100.02,99.83,99.92,45881.0,99.4386,99.4684,99.2794,99.3689,45881.0
2025-06-13 15:00:00,100.0,100.01,99.74,99.78,261219.0,99.4485,99.4584,99.1899,99.2297,261219.0
2025-06-13 15:30:00,99.79,99.87,99.63,99.8,81551.0,99.2397,99.3192,99.0805,99.2496,81551.0
2025-06-16 09:30:00,100.24,100.68,100.24,100.59,138994.0,99.6872,100.1247,99.6872,100.0352,138994.0
2025-06-16 10:00:00,100.63,100.77,100.6,100.66,40427.0,100.075,100.2143,100.0452,100.1049,40427.0
2025-06-16 10:30:00,100.71,100.77,100.58,100.59,57883.0,100.1546,100.2143,100.0253,100.0352,57883.0
2025-06-16 11:00:00,100.59,100.59,100.22,100.23,49645.0,100.0352,100.0352,99.6673,99.6772,49645.0
2025-06-16 11:30:00,100.25,100.34,100.15,100.22,29302.0,99.6971,99.7866,99.5977,99.6673,29302.0
2025-06-16 12:00:00,100.17,100.33,100.12,100.28,20098.0,99.6176,99.7767,99.5678,99.727,20098.0
2025-06-16 12:30:00,100.28,100.33,100.23,100.23,14369.0,99.727,99.7767,99.6772,99.6772,14369.0
2025-06-16 13:00:00,100.23,100.41,100.19,100.41,14381.0,99.6772,99.8562,99.6375,99.8562,14381.0
2025-06-16 13:30:00,100.44,100.46,100.24,100.24,18879.0,99.8861,99.906,99.6872,99.6872,18879.0
2025-06-16 14:00:00,100.28,100.32,100.23,100.24,9268.0,99.727,99.7667,99.6772,99.6872,9268.0
2025-06-16 14:30:00,100.24,100.27,100.17,100.22,14670.0,99.6872,99.717,99.6176,99.6673,14670.0
2025-06-16 15:00:00,100.21,100.24,100.03,100.05,43858.0,99.6573,99.6872,99.4783,99.4982,43858.0
2025-06-16 15:30:00,100.05,100.3,100.04,100.26,53306.0,99.4982,99.7468,99.4883,99.7071,53306.0
2025-06-17 09:30:00,99.97,100.0,99.6,99.75,41304.0,99.4187,99.4485,99.0507,99.1999,41304.0
2025-06-17 10:00:00,99.77,99.92,99.67,99.84,37871.0,99.2198,99.3689,99.1203,99.2894,37871.0
2025-06-17 10:30:00,99.89,99.93,99.72,99.75,16541.0,99.3391,99.3789,99.17,99.1999,16541.0
2025-06-17 11:00:00,99.71,99.87,99.65,99.68,8668.0,99.1601,99.3192,99.1004,99.1303,8668.0
2025-06-17 11:30:00,99.71,99.75,99.63,99.66,12138.0,99.1601,99.1999,99.0805,99.1104,12138.0
2025-06-17 12:00:00,99.76,99.83,99.64,99.82,13009.0,99.2098,99.2794,99.0905,99.2695,13009.0
2025-06-17 12:30:00,99.81,99.86,99.65,99.68,17698.0,99.2595,99.3093,99.1004,99.1303,17698.0
2025-06-17 13:00:00,99.69,99.77,99.43,99.44,16509.0,99.1402,99.2198,98.8816,98.8916,16509.0
2025-06-17 13:30:00,99.42,99.55,99.31,99.42,12451.0,98.8717,99.001,98.7623,98.8717,12451.0
2025-06-17 14:00:00,99.41,99.41,99.16,99.23,23575.0,98.8618,98.8618,98.6131,98.6827,23575.0
2025-06-17 14:30:00,99.23,99.26,99.14,99.24,17878.0,98.6827,98.7126,98.5932,98.6927,17878.0
2025-06-17 15:00:00,99.24,99.28,99.12,99.25,17680.0,98.6927,98.7325,98.5734,98.7026,17680.0
2025-06-17 15:30:00,99.26,99.3,99.13,99.2,70529.0,98.7126,98.7524,98.5833,98.6529,70529.0
2025-06-18 09:30:00,99.27,99.44,99.09,99.41,51634.0,98.7225,98.8916,98.5435,98.8618,51634.0
2025-06-18 10:00:00,99.4,99.64,99.35,99.57,29091.0,98.8518,99.0905,98.8021,99.0209,29091.0
2025-06-18 10:30:00,99.59,99.65,99.57,99.63,29119.0,99.0408,99.1004,99.0209,99.0805,29119.0
2025-06-18 11:00:00,99.64,99.68,99.57,99.59,35833.0,99.0905,99.1303,99.0209,99.0408,35833.0
2025-06-18 11:30:00,99.59,99.62,99.46,99.5,22398.0,99.0408,99.0706,98.9115,98.9513,22398.0
2025-06-18 12:00:00,99.52,99.66,99.52,99.58,21797.0,98.9711,99.1104,98.9711,99.0308,21797.0
2025-06-18 12:30:00,99.58,99.62,99.55,99.56,9171.0,99.0308,99.0706,99.001,99.0109,9171.0
2025-06-18 13:00:00,99.55,99.59,99.52,99.54,25182.0,99.001,99.0408,98.9711,98.991,25182.0
2025-06-18 13:30:00,99.53,99.62,99.39,99.56,87627.0,98.9811,99.0706,98.8419,99.0109,87627.0
2025-06-18 14:00:00,99.59,99.72,99.39,99.55,31480.0,99.0408,99.17,98.8419,99.001,31480.0
2025-06-18 14:30:00,99.54,99.79,99.24,99.3,66969.0,98.991,99.2397,98.6927,98.7524,66969.0
2025-06-18 15:00:00,99.26,99.43,99.16,99.16,88020.0,98.7126,98.8816,98.6131,98.6131,88020.0
2025-06-18 15:30:00,99.14,99.4,99.09,99.15,102497.0,98.5932,98.8518,98.5435,98.6032,102497.0
2025-06-20 09:30:00,99.49,99.61,99.3,99.48,65940.0,98.9413,99.0606,98.7524,98.9314,65940.0
2025-06-20 10:00:00,99.55,99.63,99.43,99.52,49389.0,99.001,99.0805,98.8816,98.9711,49389.0
2025-06-20 10:30:00,99.48,99.53,99.28,99.41,47385.0,98.9314,98.9811,98.7325,98.8618,47385.0
2025-06-20 11:00:00,99.39,99.55,99.35,99.45,24851.0,98.8419,99.001,98.8021,98.9015,24851.0
2025-06-20 11:30:00,99.49,99.58,99.3,99.31,21892.0,98.9413,99.0308,98.7524,98.7623,21892.0
2025-06-20 12:00:00,99.27,99.31,99.15,99.25,14036.0,98.7225,98.7623,98.6032,98.7026,14036.0
2025-06-20 12:30:00,99.28,99.34,99.23,99.26,32676.0,98.7325,98.7921,98.6827,98.7126,32676.0
2025-06-20 13:00:00,99.26,99.35,99.1,99.11,21747.0,98.7126,98.8021,98.5535,98.5634,21747.0
2025-06-20 13:30:00,99.08,99.14,99.0,99.06,10052.0,98.5336,98.5932,98.454,98.5137,10052.0
2025-06-20 14:00:00,99.06,99.23,99.04,99.16,10137.0,98.5137,98.6827,98.4938,98.6131,10137.0
2025-06-20 14:30:00,99.16,99.21,98.94,99.02,39470.0,98.6131,98.6629,98.3943,98.4739,39470.0
2025-06-20 15:00:00,98.99,99.06,98.89,98.89,14546.0,98.4441,98.5137,98.3446,98.3446,14546.0
2025-06-20 15:30:00,98.91,99.17,98.87,99.07,78334.0,98.3645,98.6231,98.3247,98.5236,78334.0